{"t":"SBUX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-26",0.2421,0.2565,0.2363,0.2478,224358400.0],["1992-06-29",0.2507,0.2709,0.2449,0.2651,58732800.0],["1992-06-30",0.2709,0.2738,0.2536,0.2565,34777600.0],["1992-07-01",0.2593,0.2651,0.2507,0.2622,18316800.0],["1992-07-02",0.2651,0.2651,0.2565,0.2622,13996800.0],["1992-07-06",0.2593,0.2622,0.2565,0.2622,5753600.0],["1992-07-07",0.2622,0.2622,0.2565,0.2622,10662400.0],["1992-07-08",0.2622,0.2622,0.2536,0.2565,15500800.0],["1992-07-09",0.2593,0.2651,0.2565,0.2651,3923200.0],["1992-07-10",0.2651,0.2709,0.2593,0.268,11040000.0],["1992-07-13",0.268,0.2738,0.2651,0.2738,5996800.0],["1992-07-14",0.2738,0.2824,0.2709,0.2738,17062400.0],["1992-07-15",0.2766,0.2824,0.2738,0.2824,4992000.0],["1992-07-16",0.2824,0.3055,0.2795,0.3011,17062400.0],["1992-07-17",0.3026,0.3227,0.2939,0.317,15667200.0],["1992-07-20",0.3155,0.3227,0.3083,0.3199,19744000.0],["1992-07-21",0.3227,0.3285,0.317,0.3227,7782400.0],["1992-07-22",0.3199,0.3227,0.3112,0.3199,10892800.0],["1992-07-23",0.3199,0.3256,0.3141,0.3256,10387200.0],["1992-07-24",0.3199,0.3314,0.317,0.3285,7052800.0],["1992-07-27",0.3314,0.3429,0.3285,0.3357,11430400.0],["1992-07-28",0.34,0.3429,0.317,0.3227,18009600.0],["1992-07-29",0.3227,0.3227,0.2997,0.3069,30848000.0],["1992-07-30",0.3026,0.3083,0.2968,0.3055,11737600.0],["1992-07-31",0.3055,0.3083,0.2997,0.3069,6886400.0],["1992-08-03",0.3026,0.3141,0.3026,0.3098,4832000.0],["1992-08-04",0.3112,0.317,0.304,0.3155,6822400.0],["1992-08-05",0.3141,0.3141,0.2968,0.3026,9516800.0],["1992-08-06",0.2997,0.3026,0.2939,0.3026,3673600.0],["1992-08-07",0.3026,0.3141,0.2939,0.3141,8825600.0],["1992-08-10",0.3083,0.3199,0.3055,0.3141,5888000.0],["1992-08-11",0.3199,0.3199,0.3112,0.317,4147200.0],["1992-08-12",0.3112,0.3141,0.2968,0.3026,12736000.0],["1992-08-13",0.3026,0.3069,0.2968,0.3026,48320000.0],["1992-08-14",0.2997,0.3055,0.2824,0.2853,17849600.0],["1992-08-17",0.2882,0.291,0.2824,0.291,2681600.0],["1992-08-18",0.2824,0.2882,0.2824,0.2882,2860800.0],["1992-08-19",0.2824,0.2882,0.2824,0.2882,2380800.0],["1992-08-20",0.2882,0.2954,0.2795,0.2853,2489600.0],["1992-08-21",0.2853,0.2853,0.2795,0.2795,2048000.0],["1992-08-24",0.2824,0.2853,0.2766,0.2824,6905600.0],["1992-08-25",0.2766,0.2824,0.2766,0.2795,4128000.0],["1992-08-26",0.2766,0.2824,0.2651,0.2766,19385600.0],["1992-08-27",0.2795,0.2853,0.2766,0.2824,6169600.0],["1992-08-28",0.2824,0.2882,0.2795,0.2882,3417600.0],["1992-08-31",0.2882,0.291,0.2824,0.2867,4441600.0],["1992-09-01",0.2882,0.2968,0.2853,0.291,2387200.0],["1992-09-02",0.2968,0.3199,0.291,0.3184,11692800.0],["1992-09-03",0.317,0.3343,0.317,0.3285,16480000.0],["1992-09-04",0.3285,0.3343,0.3256,0.3314,4249600.0],["1992-09-08",0.3343,0.366,0.3285,0.3588,17139200.0],["1992-09-09",0.3429,0.3602,0.3343,0.3544,25299200.0],["1992-09-10",0.3487,0.3544,0.3429,0.3516,8889600.0],["1992-09-11",0.3487,0.3689,0.3487,0.3602,13036800.0],["1992-09-14",0.366,0.3804,0.3631,0.3775,13068800.0],["1992-09-15",0.3717,0.3789,0.3544,0.3544,18099200.0],["1992-09-16",0.34,0.3516,0.3372,0.3429,14963200.0],["1992-09-17",0.3458,0.3487,0.3227,0.3285,13459200.0],["1992-09-18",0.3227,0.3285,0.3083,0.3141,17260800.0],["1992-09-21",0.317,0.3458,0.3083,0.34,24012800.0],["1992-09-22",0.34,0.3573,0.3343,0.3544,19206400.0],["1992-09-23",0.3544,0.3544,0.3372,0.3516,26912000.0],["1992-09-24",0.3544,0.3573,0.3458,0.3544,5459200.0],["1992-09-25",0.3516,0.3602,0.3487,0.3516,12102400.0],["1992-09-28",0.3544,0.3717,0.3516,0.3703,7532800.0],["1992-09-29",0.366,0.3717,0.3544,0.3559,9593600.0],["1992-09-30",0.3544,0.3602,0.3487,0.3487,11123200.0],["1992-10-01",0.3544,0.3544,0.3372,0.34,4556800.0],["1992-10-02",0.3372,0.34,0.3227,0.3314,5926400.0],["1992-10-05",0.3141,0.3343,0.3112,0.3343,12755200.0],["1992-10-06",0.34,0.34,0.3285,0.3372,6022400.0],["1992-10-07",0.3372,0.3372,0.3285,0.3285,3692800.0],["1992-10-08",0.3314,0.3372,0.3285,0.3372,2470400.0],["1992-10-09",0.3372,0.3372,0.3285,0.33,2432000.0],["1992-10-12",0.3285,0.3429,0.3285,0.3429,4134400.0],["1992-10-13",0.3429,0.3487,0.3372,0.3487,4390400.0],["1992-10-14",0.3487,0.3516,0.34,0.3429,4742400.0],["1992-10-15",0.34,0.3487,0.3343,0.3458,2950400.0],["1992-10-16",0.3458,0.3602,0.34,0.3573,8774400.0],["1992-10-19",0.3602,0.3746,0.3544,0.3746,14745600.0],["1992-10-20",0.3775,0.3804,0.3689,0.3689,8032000.0],["1992-10-21",0.3717,0.3717,0.3631,0.3631,3366400.0],["1992-10-22",0.3689,0.3717,0.3631,0.3717,5772800.0],["1992-10-23",0.3717,0.3746,0.366,0.3689,5785600.0],["1992-10-26",0.3746,0.3746,0.3631,0.366,7436800.0],["1992-10-27",0.366,0.366,0.3343,0.34,19462400.0],["1992-10-28",0.3372,0.3429,0.3227,0.3256,22240000.0],["1992-10-29",0.3343,0.3458,0.3285,0.3458,21280000.0],["1992-10-30",0.3458,0.3458,0.3372,0.34,5120000.0],["1992-11-02",0.3429,0.3458,0.3285,0.3285,18604800.0],["1992-11-03",0.3314,0.3372,0.3256,0.3372,5952000.0],["1992-11-04",0.3372,0.34,0.3314,0.3357,3699200.0],["1992-11-05",0.3314,0.3429,0.3314,0.3429,17504000.0],["1992-11-06",0.3458,0.3689,0.34,0.366,25056000.0],["1992-11-09",0.3689,0.3746,0.3602,0.3689,13024000.0],["1992-11-10",0.3717,0.3717,0.3573,0.3602,4870400.0],["1992-11-11",0.3631,0.3689,0.3573,0.366,4230400.0],["1992-11-12",0.3689,0.3717,0.3544,0.3544,12524800.0],["1992-11-13",0.3602,0.3717,0.3544,0.3689,11520000.0],["1992-11-16",0.3717,0.3746,0.366,0.3717,12582400.0],["1992-11-17",0.3746,0.3746,0.3689,0.3746,8256000.0],["1992-11-18",0.3689,0.3948,0.3689,0.3919,25280000.0],["1992-11-19",0.3919,0.415,0.3919,0.415,19276800.0],["1992-11-20",0.415,0.4322,0.4092,0.4106,46131200.0],["1992-11-23",0.415,0.4178,0.3977,0.4121,16620800.0],["1992-11-24",0.415,0.4236,0.4092,0.415,6067200.0],["1992-11-25",0.4178,0.4294,0.4121,0.425,8051200.0],["1992-11-27",0.4294,0.4294,0.4207,0.4222,2464000.0],["1992-11-30",0.4294,0.438,0.4178,0.4351,9465600.0],["1992-12-01",0.438,0.438,0.4207,0.4265,9171200.0],["1992-12-02",0.4236,0.4236,0.389,0.4121,44780800.0],["1992-12-03",0.4121,0.4121,0.389,0.4063,28006400.0],["1992-12-04",0.3991,0.4092,0.389,0.4063,24364800.0],["1992-12-07",0.4092,0.4092,0.3948,0.3962,34515200.0],["1992-12-08",0.3977,0.4006,0.389,0.3948,16448000.0],["1992-12-09",0.389,0.3962,0.3804,0.389,7718400.0],["1992-12-10",0.3833,0.4063,0.3833,0.4034,14259200.0],["1992-12-11",0.4063,0.4063,0.4006,0.4006,5734400.0],["1992-12-14",0.4034,0.4034,0.3919,0.3948,7123200.0],["1992-12-15",0.3948,0.4063,0.389,0.4063,6867200.0],["1992-12-16",0.4049,0.4236,0.4006,0.415,17529600.0],["1992-12-17",0.4207,0.4294,0.415,0.4265,14988800.0],["1992-12-18",0.4265,0.4294,0.4236,0.4236,4473600.0],["1992-12-21",0.4236,0.4294,0.4121,0.4294,3046400.0],["1992-12-22",0.4294,0.4294,0.4178,0.4207,4441600.0],["1992-12-23",0.4178,0.4207,0.4063,0.4092,7808000.0],["1992-12-24",0.4092,0.4092,0.4006,0.4034,5420800.0],["1992-12-28",0.4034,0.4034,0.3919,0.402,3699200.0],["1992-12-29",0.3977,0.415,0.3977,0.415,13766400.0],["1992-12-30",0.415,0.4178,0.4092,0.415,8992000.0],["1992-12-31",0.4178,0.4294,0.4121,0.4265,5836800.0],["1993-01-04",0.4294,0.4322,0.4236,0.4294,13376000.0],["1993-01-05",0.4265,0.4409,0.4207,0.438,14240000.0],["1993-01-06",0.4409,0.4467,0.4351,0.4438,18329600.0],["1993-01-07",0.4438,0.4697,0.4409,0.4553,33414400.0],["1993-01-08",0.4553,0.4611,0.4409,0.4495,24044800.0],["1993-01-11",0.4524,0.4582,0.4322,0.4438,15705600.0],["1993-01-12",0.4495,0.4495,0.438,0.4395,6220800.0],["1993-01-13",0.4438,0.4467,0.4351,0.438,14291200.0],["1993-01-14",0.438,0.4726,0.4322,0.4726,19065600.0],["1993-01-15",0.4755,0.487,0.4611,0.4639,32748800.0],["1993-01-18",0.4639,0.4697,0.4553,0.4697,10521600.0],["1993-01-19",0.4726,0.4755,0.4524,0.4582,11148800.0],["1993-01-20",0.4582,0.4582,0.4467,0.4481,7315200.0],["1993-01-21",0.4495,0.4524,0.4351,0.438,15052800.0],["1993-01-22",0.4438,0.4495,0.438,0.4467,9196800.0],["1993-01-25",0.4467,0.4553,0.4409,0.4524,13228800.0],["1993-01-26",0.4524,0.4524,0.4467,0.4524,10803200.0],["1993-01-27",0.4524,0.4524,0.4294,0.4409,10060800.0],["1993-01-28",0.4409,0.4409,0.4322,0.4351,3468800.0],["1993-01-29",0.4366,0.4467,0.4351,0.4438,2848000.0],["1993-02-01",0.4409,0.4438,0.4351,0.4351,7974400.0],["1993-02-02",0.4351,0.4524,0.4351,0.4438,17094400.0],["1993-02-03",0.4524,0.4524,0.4438,0.4438,6099200.0],["1993-02-04",0.4438,0.4611,0.4438,0.4611,10611200.0],["1993-02-05",0.4611,0.4611,0.4438,0.4438,8742400.0],["1993-02-08",0.4438,0.4495,0.4322,0.4366,6201600.0],["1993-02-09",0.4409,0.4409,0.4121,0.4207,16409600.0],["1993-02-10",0.4236,0.4265,0.4006,0.4092,11840000.0],["1993-02-11",0.4092,0.4178,0.4034,0.4121,4608000.0],["1993-02-12",0.4121,0.4178,0.4063,0.4106,3769600.0],["1993-02-16",0.4006,0.4063,0.389,0.4006,21036800.0],["1993-02-17",0.4006,0.4063,0.3861,0.3905,25715200.0],["1993-02-18",0.3948,0.4006,0.389,0.3977,11219200.0],["1993-02-19",0.4006,0.4034,0.389,0.3919,9798400.0],["1993-02-22",0.3919,0.3977,0.3861,0.3905,5184000.0],["1993-02-23",0.3919,0.3919,0.366,0.3804,20089600.0],["1993-02-24",0.3746,0.389,0.366,0.389,16672000.0],["1993-02-25",0.389,0.4121,0.3833,0.4121,10336000.0],["1993-02-26",0.415,0.4178,0.4092,0.4178,4563200.0],["1993-03-01",0.4178,0.4178,0.4063,0.4063,2956800.0],["1993-03-02",0.4121,0.4236,0.4034,0.4207,6374400.0],["1993-03-03",0.4178,0.4322,0.4178,0.4322,6956800.0],["1993-03-04",0.4322,0.4409,0.4294,0.4322,17971200.0],["1993-03-05",0.4322,0.4337,0.4207,0.4265,4896000.0],["1993-03-08",0.4236,0.4322,0.4207,0.4265,5075200.0],["1993-03-09",0.4236,0.4265,0.415,0.4265,5280000.0],["1993-03-10",0.4265,0.4265,0.4207,0.4207,3104000.0],["1993-03-11",0.4322,0.4611,0.4322,0.4539,29836800.0],["1993-03-12",0.4524,0.4553,0.4438,0.4467,15372800.0],["1993-03-15",0.4524,0.4639,0.4467,0.4611,8569600.0],["1993-03-16",0.4611,0.4639,0.4467,0.4553,7276800.0],["1993-03-17",0.4495,0.4553,0.4438,0.4495,5907200.0],["1993-03-18",0.4495,0.4553,0.4467,0.4467,2547200.0],["1993-03-19",0.4524,0.4524,0.4438,0.4438,2745600.0],["1993-03-22",0.4409,0.4467,0.4351,0.4438,3737600.0],["1993-03-23",0.4438,0.4524,0.438,0.4467,7929600.0],["1993-03-24",0.4467,0.4524,0.4438,0.4467,6816000.0],["1993-03-25",0.4467,0.4567,0.4438,0.4524,4601600.0],["1993-03-26",0.4582,0.4582,0.4322,0.4351,13171200.0],["1993-03-29",0.4322,0.4351,0.4236,0.4322,4569600.0],["1993-03-30",0.4351,0.4409,0.4236,0.4236,5478400.0],["1993-03-31",0.4294,0.4409,0.4265,0.438,4524800.0],["1993-04-01",0.438,0.4409,0.4322,0.4409,2784000.0],["1993-04-02",0.438,0.4409,0.4294,0.4351,5049600.0],["1993-04-05",0.4351,0.4351,0.4265,0.4322,3001600.0],["1993-04-06",0.4322,0.4322,0.4006,0.4034,23270400.0],["1993-04-07",0.4034,0.415,0.3948,0.415,14681600.0],["1993-04-08",0.4178,0.4524,0.415,0.4495,17817600.0],["1993-04-12",0.4495,0.4553,0.4409,0.4467,9100800.0],["1993-04-13",0.4495,0.4611,0.4438,0.4553,6752000.0],["1993-04-14",0.4611,0.4611,0.4495,0.4553,2873600.0],["1993-04-15",0.4524,0.4553,0.4495,0.4553,2886400.0],["1993-04-16",0.4524,0.4553,0.4438,0.4467,7936000.0],["1993-04-19",0.4438,0.4611,0.4409,0.4582,8748800.0],["1993-04-20",0.4553,0.4639,0.4294,0.438,19801600.0],["1993-04-21",0.4438,0.4495,0.4351,0.4467,10035200.0],["1993-04-22",0.4467,0.4553,0.438,0.4495,7628800.0],["1993-04-23",0.4495,0.4524,0.4322,0.4351,6246400.0],["1993-04-26",0.4351,0.4409,0.4265,0.4337,5990400.0],["1993-04-27",0.4351,0.4351,0.4236,0.4351,5280000.0],["1993-04-28",0.4351,0.4438,0.4294,0.4438,4595200.0],["1993-04-29",0.4438,0.4524,0.4351,0.4495,6297600.0],["1993-04-30",0.4553,0.4582,0.4467,0.4467,5964800.0],["1993-05-03",0.4553,0.4697,0.4495,0.4668,17926400.0],["1993-05-04",0.4668,0.4899,0.4639,0.4841,28633600.0],["1993-05-05",0.487,0.4985,0.4812,0.487,42073600.0],["1993-05-06",0.487,0.5043,0.487,0.4928,12256000.0],["1993-05-07",0.4928,0.4985,0.487,0.487,3564800.0],["1993-05-10",0.487,0.5072,0.487,0.5072,11334400.0],["1993-05-11",0.5043,0.5216,0.5014,0.5187,15891200.0],["1993-05-12",0.5187,0.5187,0.5043,0.5101,19750400.0],["1993-05-13",0.5072,0.5072,0.4928,0.4985,10489600.0],["1993-05-14",0.4928,0.5129,0.487,0.5101,13088000.0],["1993-05-17",0.5129,0.5187,0.4928,0.5057,9683200.0],["1993-05-18",0.5043,0.5158,0.5043,0.5129,7244800.0],["1993-05-19",0.5129,0.5187,0.5072,0.5158,10726400.0],["1993-05-20",0.5187,0.5504,0.5158,0.5504,30355200.0],["1993-05-21",0.5504,0.5504,0.536,0.5389,24134400.0],["1993-05-24",0.536,0.5446,0.5273,0.5418,15596800.0],["1993-05-25",0.5418,0.5446,0.536,0.5446,8627200.0],["1993-05-26",0.5446,0.5533,0.5389,0.5533,10630400.0],["1993-05-27",0.5562,0.5619,0.5533,0.559,10636800.0],["1993-05-28",0.559,0.559,0.5475,0.5533,10681600.0],["1993-06-01",0.5533,0.5533,0.5302,0.5418,15065600.0],["1993-06-02",0.5418,0.5475,0.5302,0.5418,9049600.0],["1993-06-03",0.5389,0.559,0.5389,0.5547,11008000.0],["1993-06-04",0.5504,0.5533,0.5461,0.5475,4691200.0],["1993-06-07",0.5533,0.5619,0.5446,0.5619,6374400.0],["1993-06-08",0.5446,0.5446,0.5331,0.5331,17606400.0],["1993-06-09",0.5331,0.5475,0.5331,0.5389,12614400.0],["1993-06-10",0.5389,0.5446,0.536,0.5446,7712000.0],["1993-06-11",0.5389,0.5735,0.5389,0.5648,14060800.0],["1993-06-14",0.5619,0.5677,0.5533,0.559,6457600.0],["1993-06-15",0.5562,0.5648,0.5418,0.5475,5753600.0],["1993-06-16",0.5389,0.5562,0.5389,0.5562,6195200.0],["1993-06-17",0.5504,0.5605,0.5504,0.559,4025600.0],["1993-06-18",0.559,0.559,0.5302,0.5331,14003200.0],["1993-06-21",0.5389,0.5389,0.5129,0.5201,13030400.0],["1993-06-22",0.5158,0.5446,0.5158,0.536,13811200.0],["1993-06-23",0.5403,0.5403,0.5273,0.5302,4998400.0],["1993-06-24",0.5302,0.5504,0.5216,0.5475,11520000.0],["1993-06-25",0.5533,0.5619,0.5475,0.559,6278400.0],["1993-06-28",0.5648,0.5648,0.5562,0.5648,3500800.0],["1993-06-29",0.5648,0.5648,0.5533,0.5533,6150400.0],["1993-06-30",0.5533,0.5648,0.5533,0.5648,8140800.0],["1993-07-01",0.5619,0.5706,0.5533,0.5706,12441600.0],["1993-07-02",0.5792,0.5994,0.5706,0.5936,20870400.0],["1993-07-06",0.6023,0.6224,0.5994,0.6167,19302400.0],["1993-07-07",0.6167,0.6167,0.6051,0.6109,15660800.0],["1993-07-08",0.6138,0.6196,0.6109,0.6152,10982400.0],["1993-07-09",0.6109,0.6109,0.5965,0.5965,13344000.0],["1993-07-12",0.5879,0.5879,0.5677,0.5706,21868800.0],["1993-07-13",0.5706,0.5749,0.5533,0.5562,22316800.0],["1993-07-14",0.5533,0.5821,0.5533,0.5735,20172800.0],["1993-07-15",0.5735,0.585,0.5677,0.5763,12601600.0],["1993-07-16",0.5763,0.585,0.5735,0.5763,10681600.0],["1993-07-19",0.5706,0.5735,0.5562,0.5648,18796800.0],["1993-07-20",0.5648,0.5792,0.5533,0.5706,14739200.0],["1993-07-21",0.5735,0.5821,0.5677,0.5792,11539200.0],["1993-07-22",0.5763,0.5792,0.5504,0.5562,11270400.0],["1993-07-23",0.5562,0.5706,0.5504,0.5619,9811200.0],["1993-07-26",0.5619,0.5706,0.5475,0.5504,13286400.0],["1993-07-27",0.549,0.5677,0.5475,0.5648,14284800.0],["1993-07-28",0.5648,0.5648,0.549,0.5533,4000000.0],["1993-07-29",0.5533,0.5619,0.5475,0.5562,6201600.0],["1993-07-30",0.5504,0.5562,0.5475,0.5475,4153600.0],["1993-08-02",0.5562,0.5562,0.5245,0.5259,17254400.0],["1993-08-03",0.5302,0.5302,0.5043,0.5216,35795200.0],["1993-08-04",0.5273,0.5389,0.5216,0.5302,9862400.0],["1993-08-05",0.5331,0.5475,0.5245,0.5475,20044800.0],["1993-08-06",0.5533,0.5562,0.5475,0.5504,11974400.0],["1993-08-09",0.5504,0.5677,0.5475,0.5648,12998400.0],["1993-08-10",0.5648,0.5648,0.5562,0.559,2624000.0],["1993-08-11",0.5619,0.5735,0.5562,0.572,10720000.0],["1993-08-12",0.5763,0.5763,0.5533,0.5562,18336000.0],["1993-08-13",0.5562,0.5562,0.5475,0.5562,6444800.0],["1993-08-16",0.5562,0.5562,0.5504,0.5562,2073600.0],["1993-08-17",0.5475,0.5619,0.5418,0.5619,8627200.0],["1993-08-18",0.5504,0.5562,0.5418,0.5418,9785600.0],["1993-08-19",0.5475,0.5504,0.5331,0.5389,7392000.0],["1993-08-20",0.536,0.536,0.5129,0.5216,24614400.0],["1993-08-23",0.5245,0.5446,0.5187,0.5418,14201600.0],["1993-08-24",0.5418,0.5446,0.536,0.5389,11571200.0],["1993-08-25",0.5418,0.5475,0.536,0.5475,11225600.0],["1993-08-26",0.5475,0.5475,0.5389,0.5446,11315200.0],["1993-08-27",0.5475,0.5533,0.5389,0.5446,12691200.0],["1993-08-30",0.5533,0.5677,0.5446,0.5677,27353600.0],["1993-08-31",0.5706,0.5735,0.5562,0.559,7801600.0],["1993-09-01",0.5562,0.5879,0.5562,0.5821,24608000.0],["1993-09-02",0.5879,0.5994,0.585,0.5994,14361600.0],["1993-09-03",0.5994,0.5994,0.585,0.585,15161600.0],["1993-09-07",0.5821,0.5879,0.5619,0.5619,15987200.0],["1993-09-08",0.5619,0.5648,0.5418,0.5648,21209600.0],["1993-09-09",0.559,0.5821,0.5446,0.5763,24723200.0],["1993-09-10",0.5735,0.585,0.5735,0.5821,13216000.0],["1993-09-13",0.5821,0.5821,0.5677,0.5735,6419200.0],["1993-09-14",0.5648,0.5706,0.5533,0.5619,12627200.0],["1993-09-15",0.5562,0.559,0.5475,0.5562,8723200.0],["1993-09-16",0.5562,0.559,0.5504,0.5562,3001600.0],["1993-09-17",0.5504,0.5619,0.5475,0.5562,9516800.0],["1993-09-20",0.5533,0.559,0.5475,0.5475,10265600.0],["1993-09-21",0.5504,0.5562,0.536,0.5418,8051200.0],["1993-09-22",0.5418,0.5677,0.5418,0.5648,10572800.0],["1993-09-23",0.5648,0.5706,0.5547,0.5619,11603200.0],["1993-09-24",0.5562,0.5648,0.5562,0.5648,3142400.0],["1993-09-27",0.5648,0.585,0.5562,0.5792,11936000.0],["1993-09-28",0.585,0.6051,0.5792,0.6023,19296000.0],["1993-09-29",0.6023,0.6224,0.5994,0.6167,29811200.0],["1993-09-30",0.6224,0.6513,0.6167,0.6311,23881600.0],["1993-10-01",0.634,0.634,0.6167,0.6167,11289600.0],["1993-10-04",0.6224,0.6224,0.5994,0.6109,10928000.0],["1993-10-05",0.6167,0.6167,0.5936,0.6051,9113600.0],["1993-10-06",0.6051,0.6051,0.5821,0.5994,10025600.0],["1993-10-07",0.6051,0.6397,0.5936,0.6282,26134400.0],["1993-10-08",0.6282,0.634,0.6167,0.6282,13430400.0],["1993-10-11",0.6397,0.6397,0.5994,0.6282,16281600.0],["1993-10-12",0.6282,0.634,0.6167,0.6282,9689600.0],["1993-10-13",0.634,0.6397,0.6167,0.6224,5667200.0],["1993-10-14",0.6282,0.6282,0.6167,0.6282,3968000.0],["1993-10-15",0.6282,0.6455,0.6167,0.6282,12083200.0],["1993-10-18",0.6224,0.634,0.6167,0.6282,5200000.0],["1993-10-19",0.6282,0.6282,0.5936,0.5994,6451200.0],["1993-10-20",0.6051,0.6167,0.5879,0.5879,8924800.0],["1993-10-21",0.5936,0.6282,0.5821,0.6282,9440000.0],["1993-10-22",0.6282,0.6455,0.6051,0.6224,6227200.0],["1993-10-25",0.6224,0.6224,0.5879,0.5994,4048000.0],["1993-10-26",0.6109,0.6109,0.5936,0.5994,2019200.0],["1993-10-27",0.6109,0.6167,0.5994,0.5994,2880000.0],["1993-10-28",0.5994,0.6282,0.5994,0.6224,8435200.0],["1993-10-29",0.6167,0.6282,0.6051,0.6167,3913600.0],["1993-11-01",0.6051,0.6282,0.6051,0.6282,5088000.0],["1993-11-02",0.6282,0.6282,0.5936,0.6167,5145600.0],["1993-11-03",0.6109,0.6109,0.5879,0.5965,6704000.0],["1993-11-04",0.5936,0.5994,0.5763,0.5879,5414400.0],["1993-11-05",0.5792,0.6109,0.5706,0.6109,8393600.0],["1993-11-08",0.6109,0.6224,0.6051,0.6167,2832000.0],["1993-11-09",0.6051,0.6167,0.6051,0.608,2659200.0],["1993-11-10",0.6051,0.6167,0.5879,0.5994,5068800.0],["1993-11-11",0.5994,0.5994,0.5821,0.5936,3136000.0],["1993-11-12",0.5936,0.5936,0.5821,0.5936,2851200.0],["1993-11-15",0.5936,0.5936,0.5706,0.5763,4899200.0],["1993-11-16",0.5821,0.5879,0.5648,0.5763,7132800.0],["1993-11-17",0.5821,0.5821,0.5533,0.5533,5001600.0],["1993-11-18",0.5648,0.5821,0.536,0.5389,20124800.0],["1993-11-19",0.5245,0.5418,0.5187,0.5216,16822400.0],["1993-11-22",0.5187,0.5245,0.4726,0.4956,42563200.0],["1993-11-23",0.5187,0.5475,0.4956,0.5302,35849600.0],["1993-11-24",0.5245,0.536,0.5187,0.5187,11238400.0],["1993-11-26",0.5302,0.5302,0.5129,0.5187,2361600.0],["1993-11-29",0.5302,0.5302,0.5187,0.5216,4067200.0],["1993-11-30",0.5187,0.5302,0.5129,0.5129,2953600.0],["1993-12-01",0.5245,0.5245,0.5129,0.5245,6160000.0],["1993-12-02",0.5245,0.5418,0.5187,0.5302,12566400.0],["1993-12-03",0.5533,0.5706,0.5418,0.5562,7225600.0],["1993-12-06",0.559,0.5706,0.5533,0.5706,2947200.0],["1993-12-07",0.5706,0.5706,0.5533,0.5533,1910400.0],["1993-12-08",0.5533,0.5533,0.5245,0.536,5744000.0],["1993-12-09",0.536,0.5475,0.5187,0.536,4995200.0],["1993-12-10",0.536,0.536,0.5187,0.5216,2243200.0],["1993-12-13",0.5187,0.5302,0.5187,0.5187,4284800.0],["1993-12-14",0.5129,0.5245,0.5129,0.5158,4300800.0],["1993-12-15",0.5129,0.5245,0.5129,0.5187,1875200.0],["1993-12-16",0.5245,0.5245,0.5129,0.5245,2412800.0],["1993-12-17",0.5245,0.5245,0.5014,0.5216,21984000.0],["1993-12-20",0.5245,0.5302,0.5014,0.5129,5139200.0],["1993-12-21",0.5129,0.5129,0.4784,0.4841,12278400.0],["1993-12-22",0.4956,0.5072,0.4784,0.4985,8780800.0],["1993-12-23",0.5014,0.5072,0.4956,0.5072,13635200.0],["1993-12-27",0.5129,0.5129,0.5014,0.5072,3225600.0],["1993-12-28",0.5072,0.5158,0.5072,0.5129,19132800.0],["1993-12-29",0.5014,0.5129,0.5014,0.5129,8339200.0],["1993-12-30",0.5014,0.5129,0.4985,0.5014,6412800.0],["1993-12-31",0.5072,0.5129,0.5014,0.5129,10732800.0],["1994-01-03",0.5072,0.5187,0.5072,0.5187,3024000.0],["1994-01-04",0.5187,0.5245,0.5072,0.5245,12044800.0],["1994-01-05",0.5245,0.5302,0.4899,0.4899,17699200.0],["1994-01-06",0.4956,0.4956,0.438,0.4495,65980800.0],["1994-01-07",0.4668,0.4899,0.4553,0.4784,54998400.0],["1994-01-10",0.4784,0.4784,0.4553,0.4582,17817600.0],["1994-01-11",0.4553,0.5302,0.4553,0.5014,27456000.0],["1994-01-12",0.5129,0.5418,0.5072,0.5302,27443200.0],["1994-01-13",0.5302,0.5475,0.5245,0.5418,19040000.0],["1994-01-14",0.5418,0.5418,0.5245,0.5245,3849600.0],["1994-01-17",0.5245,0.536,0.5245,0.5245,4326400.0],["1994-01-18",0.536,0.5533,0.5245,0.5475,68931200.0],["1994-01-19",0.5475,0.559,0.536,0.5533,10966400.0],["1994-01-20",0.559,0.5648,0.5475,0.5533,4102400.0],["1994-01-21",0.5475,0.559,0.5475,0.5533,10716800.0],["1994-01-24",0.5475,0.559,0.5418,0.5418,7088000.0],["1994-01-25",0.5533,0.5533,0.536,0.5475,5641600.0],["1994-01-26",0.5475,0.559,0.536,0.5533,5462400.0],["1994-01-27",0.5533,0.5533,0.5475,0.5533,7968000.0],["1994-01-28",0.5475,0.5533,0.5418,0.5418,5001600.0],["1994-01-31",0.5533,0.5533,0.5418,0.5533,4780800.0],["1994-02-01",0.5533,0.559,0.5418,0.5446,5312000.0],["1994-02-02",0.5418,0.5648,0.5302,0.5533,10534400.0],["1994-02-03",0.5533,0.5763,0.5533,0.559,11078400.0],["1994-02-04",0.5533,0.559,0.5187,0.5245,13795200.0],["1994-02-07",0.5014,0.536,0.4956,0.5245,20320000.0],["1994-02-08",0.5245,0.536,0.5245,0.536,4982400.0],["1994-02-09",0.536,0.536,0.5129,0.5129,6928000.0],["1994-02-10",0.5129,0.5245,0.5129,0.5187,10640000.0],["1994-02-11",0.5129,0.5245,0.5129,0.5187,2150400.0],["1994-02-14",0.5245,0.5245,0.5129,0.5187,5097600.0],["1994-02-15",0.5245,0.5245,0.5129,0.5158,8342400.0],["1994-02-16",0.5187,0.5418,0.5129,0.5331,11670400.0],["1994-02-17",0.5302,0.5475,0.5302,0.5302,14774400.0],["1994-02-18",0.536,0.536,0.5129,0.5187,9107200.0],["1994-02-22",0.5245,0.5418,0.5129,0.536,4838400.0],["1994-02-23",0.536,0.5418,0.5245,0.536,6224000.0],["1994-02-24",0.5245,0.536,0.5129,0.5158,9264000.0],["1994-02-25",0.5072,0.5245,0.5072,0.5187,8169600.0],["1994-02-28",0.5129,0.536,0.5129,0.536,3206400.0],["1994-03-01",0.5245,0.536,0.5187,0.5245,6892800.0],["1994-03-02",0.5187,0.536,0.5072,0.5302,6720000.0],["1994-03-03",0.5418,0.5418,0.5072,0.5273,16294400.0],["1994-03-04",0.536,0.5418,0.5129,0.5187,6729600.0],["1994-03-07",0.5187,0.5245,0.5129,0.5187,7190400.0],["1994-03-08",0.5245,0.5245,0.5129,0.5245,7580800.0],["1994-03-09",0.5302,0.5302,0.5129,0.5129,7910400.0],["1994-03-10",0.5245,0.5245,0.5129,0.5187,6710400.0],["1994-03-11",0.5187,0.5187,0.5072,0.5187,6153600.0],["1994-03-14",0.5187,0.5187,0.4841,0.5129,30617600.0],["1994-03-15",0.5129,0.5763,0.5129,0.5648,54233600.0],["1994-03-16",0.5763,0.5879,0.559,0.5619,19302400.0],["1994-03-17",0.5648,0.5648,0.5475,0.559,7513600.0],["1994-03-18",0.559,0.559,0.536,0.536,4588800.0],["1994-03-21",0.5475,0.5475,0.5302,0.5475,6998400.0],["1994-03-22",0.5475,0.5821,0.5302,0.5706,12326400.0],["1994-03-23",0.5706,0.5763,0.559,0.5677,13628800.0],["1994-03-24",0.5648,0.5648,0.5475,0.5475,6572800.0],["1994-03-25",0.5475,0.5763,0.536,0.5619,8988800.0],["1994-03-28",0.5648,0.5763,0.5648,0.5763,17526400.0],["1994-03-29",0.5821,0.5821,0.5418,0.559,22563200.0],["1994-03-30",0.5533,0.5821,0.5475,0.5763,16764800.0],["1994-03-31",0.5706,0.5821,0.5533,0.5619,19068800.0],["1994-04-04",0.5418,0.5648,0.5245,0.5562,18598400.0],["1994-04-05",0.5706,0.5936,0.5648,0.5936,34361600.0],["1994-04-06",0.5821,0.6167,0.5821,0.6109,13564800.0],["1994-04-07",0.608,0.6282,0.5994,0.6224,27616000.0],["1994-04-08",0.6282,0.6282,0.6051,0.6109,11254400.0],["1994-04-11",0.6051,0.6224,0.5994,0.6131,4489600.0],["1994-04-12",0.6167,0.6167,0.5994,0.6109,6348800.0],["1994-04-13",0.6109,0.6109,0.5706,0.5936,9500800.0],["1994-04-14",0.5936,0.6109,0.5763,0.5936,5990400.0],["1994-04-15",0.5936,0.5936,0.559,0.5792,17318400.0],["1994-04-18",0.5706,0.5936,0.5648,0.5821,10563200.0],["1994-04-19",0.5879,0.5936,0.5648,0.5821,5244800.0],["1994-04-20",0.5879,0.5936,0.5475,0.5648,8342400.0],["1994-04-21",0.5648,0.5965,0.559,0.5907,10998400.0],["1994-04-22",0.5936,0.6051,0.5879,0.5965,8544000.0],["1994-04-25",0.5994,0.6051,0.5706,0.6051,8905600.0],["1994-04-26",0.6109,0.6224,0.5994,0.6167,7657600.0],["1994-04-28",0.6224,0.6513,0.5994,0.6513,27360000.0],["1994-04-29",0.6455,0.7089,0.634,0.6858,81587200.0],["1994-05-02",0.6801,0.6974,0.657,0.6974,34179200.0],["1994-05-03",0.6685,0.6916,0.657,0.6628,35827200.0],["1994-05-04",0.6628,0.6685,0.657,0.6628,11635200.0],["1994-05-05",0.657,0.6628,0.6455,0.6455,6649600.0],["1994-05-06",0.6455,0.6513,0.634,0.6484,6707200.0],["1994-05-09",0.6455,0.657,0.634,0.6513,4393600.0],["1994-05-10",0.6455,0.6513,0.6397,0.6397,6486400.0],["1994-05-11",0.6513,0.6513,0.6109,0.6167,11987200.0],["1994-05-12",0.6167,0.6282,0.6051,0.6051,6803200.0],["1994-05-13",0.6051,0.6109,0.5648,0.5821,13808000.0],["1994-05-16",0.5706,0.6167,0.5706,0.5994,16758400.0],["1994-05-17",0.5936,0.6051,0.5936,0.6051,14726400.0],["1994-05-18",0.6109,0.634,0.5879,0.634,23961600.0],["1994-05-19",0.634,0.6801,0.6282,0.6685,24617600.0],["1994-05-20",0.6628,0.6743,0.6513,0.6599,12640000.0],["1994-05-23",0.6513,0.6743,0.6513,0.6628,5606400.0],["1994-05-24",0.6685,0.6801,0.6513,0.6628,9424000.0],["1994-05-25",0.6628,0.6628,0.6455,0.6513,3107200.0],["1994-05-26",0.6628,0.6628,0.6513,0.6513,2966400.0],["1994-05-27",0.657,0.6685,0.6455,0.6685,3520000.0],["1994-05-31",0.6685,0.6685,0.6455,0.657,6873600.0],["1994-06-01",0.657,0.6743,0.6455,0.6685,5184000.0],["1994-06-02",0.6743,0.7204,0.6743,0.7204,45456000.0],["1994-06-03",0.7031,0.7435,0.6974,0.7377,31564800.0],["1994-06-06",0.7435,0.7492,0.7204,0.7204,17628800.0],["1994-06-07",0.7204,0.7215,0.6801,0.6858,26291200.0],["1994-06-08",0.6974,0.6974,0.6743,0.6801,7385600.0],["1994-06-09",0.6916,0.6974,0.6685,0.6974,13411200.0],["1994-06-10",0.6945,0.7204,0.6916,0.7031,6598400.0],["1994-06-13",0.7204,0.7262,0.6858,0.6916,10675200.0],["1994-06-14",0.6974,0.6974,0.6685,0.6743,16867200.0],["1994-06-15",0.6801,0.6916,0.6685,0.6743,5776000.0],["1994-06-16",0.6743,0.6916,0.6685,0.683,3248000.0],["1994-06-17",0.6858,0.6858,0.6685,0.683,6240000.0],["1994-06-20",0.6743,0.6743,0.6513,0.657,8316800.0],["1994-06-21",0.657,0.6743,0.6397,0.6513,9184000.0],["1994-06-22",0.657,0.6628,0.6455,0.6513,3801600.0],["1994-06-23",0.6513,0.6628,0.6109,0.6167,16384000.0],["1994-06-24",0.6167,0.6455,0.6051,0.6167,11763200.0],["1994-06-27",0.6282,0.6282,0.6051,0.6224,8435200.0],["1994-06-28",0.6282,0.6282,0.5879,0.6023,26864000.0],["1994-06-29",0.6051,0.6051,0.5706,0.5821,20364800.0],["1994-06-30",0.5994,0.5994,0.5706,0.5821,16771200.0],["1994-07-01",0.5821,0.5821,0.5648,0.5763,6080000.0],["1994-07-05",0.5763,0.5821,0.5648,0.5763,10912000.0],["1994-07-06",0.5763,0.5936,0.5648,0.5907,11923200.0],["1994-07-07",0.5936,0.5936,0.559,0.5706,16198400.0],["1994-07-08",0.5763,0.5879,0.559,0.5821,13577600.0],["1994-07-11",0.5763,0.5821,0.5418,0.5504,24134400.0],["1994-07-12",0.5648,0.5763,0.5475,0.5706,18848000.0],["1994-07-13",0.5821,0.6051,0.5648,0.5936,46592000.0],["1994-07-14",0.5994,0.6455,0.5879,0.6311,30432000.0],["1994-07-15",0.634,0.6455,0.6167,0.6426,17248000.0],["1994-07-18",0.6455,0.6455,0.6224,0.6253,5897600.0],["1994-07-19",0.6513,0.6513,0.6109,0.6167,18966400.0],["1994-07-20",0.6167,0.6513,0.6051,0.6397,30531200.0],["1994-07-21",0.6455,0.6513,0.634,0.6513,22262400.0],["1994-07-22",0.6513,0.6628,0.634,0.6599,3737600.0],["1994-07-25",0.6628,0.6657,0.6513,0.6628,6137600.0],["1994-07-26",0.6743,0.7089,0.6743,0.6858,33443200.0],["1994-07-27",0.6858,0.6858,0.6628,0.6858,7696000.0],["1994-07-28",0.6743,0.6858,0.6513,0.6585,7952000.0],["1994-07-29",0.6685,0.6858,0.6628,0.6685,11449600.0],["1994-08-01",0.6743,0.6743,0.657,0.6628,3228800.0],["1994-08-02",0.6685,0.6801,0.657,0.6685,5795200.0],["1994-08-03",0.6628,0.6743,0.6513,0.6657,4905600.0],["1994-08-04",0.6685,0.6685,0.6167,0.6224,9513600.0],["1994-08-05",0.6224,0.6455,0.6167,0.6397,4614400.0],["1994-08-08",0.6455,0.6628,0.634,0.657,4729600.0],["1994-08-09",0.6685,0.6801,0.657,0.6628,7795200.0],["1994-08-10",0.6628,0.6685,0.6513,0.6685,5088000.0],["1994-08-11",0.6685,0.6685,0.6455,0.657,18800000.0],["1994-08-12",0.657,0.6628,0.6455,0.6513,8451200.0],["1994-08-15",0.634,0.657,0.6282,0.6455,12531200.0],["1994-08-16",0.6513,0.6513,0.6282,0.6282,13212800.0],["1994-08-17",0.6224,0.634,0.6109,0.6224,14067200.0],["1994-08-18",0.6282,0.6513,0.6167,0.634,19504000.0],["1994-08-19",0.634,0.6397,0.6282,0.634,6272000.0],["1994-08-22",0.634,0.657,0.634,0.6484,11900800.0],["1994-08-23",0.6455,0.6628,0.6455,0.6513,10915200.0],["1994-08-24",0.6513,0.6801,0.6513,0.6729,14630400.0],["1994-08-25",0.6685,0.6801,0.6397,0.657,7299200.0],["1994-08-26",0.657,0.6743,0.6455,0.6657,13036800.0],["1994-08-29",0.6743,0.6858,0.6628,0.6743,8617600.0],["1994-08-30",0.6685,0.6772,0.657,0.6657,6185600.0],["1994-08-31",0.6657,0.6743,0.6455,0.6513,12489600.0],["1994-09-01",0.6455,0.6685,0.634,0.657,12931200.0],["1994-09-02",0.6628,0.6743,0.657,0.6743,5571200.0],["1994-09-06",0.657,0.6743,0.657,0.6714,3532800.0],["1994-09-07",0.6743,0.6858,0.6628,0.6685,13433600.0],["1994-09-08",0.6743,0.6743,0.5994,0.6124,54953600.0],["1994-09-09",0.6051,0.6051,0.5763,0.585,34332800.0],["1994-09-12",0.5821,0.6109,0.5821,0.5936,12041600.0],["1994-09-13",0.6051,0.6167,0.5994,0.6152,23536000.0],["1994-09-14",0.6109,0.634,0.6051,0.6224,13833600.0],["1994-09-15",0.6282,0.6455,0.6196,0.6383,15542400.0],["1994-09-16",0.634,0.6397,0.6282,0.634,9654400.0],["1994-09-19",0.6224,0.634,0.6167,0.6167,6556800.0],["1994-09-20",0.6167,0.6224,0.6051,0.6051,3123200.0],["1994-09-21",0.6167,0.6224,0.5763,0.5821,31574400.0],["1994-09-22",0.5821,0.5994,0.5475,0.5533,53222400.0],["1994-09-23",0.559,0.559,0.5302,0.5374,43913600.0],["1994-09-26",0.5418,0.5418,0.5129,0.536,27248000.0],["1994-09-27",0.536,0.559,0.5302,0.5533,13993600.0],["1994-09-28",0.5533,0.559,0.5475,0.5504,6092800.0],["1994-09-29",0.5533,0.5648,0.5475,0.5533,10646400.0],["1994-09-30",0.5648,0.5706,0.5129,0.5317,34262400.0],["1994-10-03",0.5302,0.5302,0.5245,0.5288,21497600.0],["1994-10-04",0.5245,0.5273,0.4956,0.5129,20492800.0],["1994-10-05",0.5129,0.5187,0.5014,0.5187,14025600.0],["1994-10-06",0.5245,0.5245,0.5129,0.5216,10089600.0],["1994-10-07",0.5245,0.536,0.5187,0.5302,11235200.0],["1994-10-10",0.536,0.5418,0.5245,0.536,6960000.0],["1994-10-11",0.5475,0.5879,0.5418,0.5821,26841600.0],["1994-10-12",0.5879,0.5936,0.5763,0.5821,9388800.0],["1994-10-13",0.5936,0.5936,0.5706,0.5879,8198400.0],["1994-10-14",0.5821,0.5821,0.5418,0.5648,17459200.0],["1994-10-17",0.5648,0.5763,0.559,0.5763,5139200.0],["1994-10-18",0.5763,0.5763,0.559,0.5648,6262400.0],["1994-10-19",0.559,0.5706,0.559,0.5706,4736000.0],["1994-10-20",0.5706,0.5706,0.559,0.5706,3363200.0],["1994-10-21",0.5706,0.5879,0.559,0.5807,6256000.0],["1994-10-24",0.5763,0.5879,0.5475,0.5533,13104000.0],["1994-10-25",0.5533,0.5648,0.5475,0.5619,2704000.0],["1994-10-26",0.5648,0.5879,0.559,0.5763,6835200.0],["1994-10-27",0.5821,0.5994,0.5763,0.5936,8320000.0],["1994-10-28",0.5994,0.6455,0.5879,0.6455,29497600.0],["1994-10-31",0.6282,0.6397,0.6167,0.6253,18406400.0],["1994-11-01",0.6167,0.6224,0.6051,0.621,14284800.0],["1994-11-02",0.6282,0.6513,0.6224,0.6455,17875200.0],["1994-11-03",0.6397,0.6628,0.6397,0.6513,22345600.0],["1994-11-04",0.6513,0.6628,0.6513,0.6628,9897600.0],["1994-11-07",0.657,0.6685,0.6513,0.6599,12435200.0],["1994-11-08",0.657,0.6714,0.657,0.6628,62451200.0],["1994-11-09",0.6685,0.6743,0.6426,0.6513,43059200.0],["1994-11-10",0.657,0.6657,0.6484,0.657,17564800.0],["1994-11-11",0.6541,0.6628,0.6513,0.6513,8611200.0],["1994-11-14",0.6513,0.6599,0.6455,0.6513,12563200.0],["1994-11-15",0.6455,0.6513,0.6455,0.6455,9238400.0],["1994-11-16",0.6455,0.6585,0.6455,0.657,7952000.0],["1994-11-17",0.657,0.6599,0.6484,0.6484,7305600.0],["1994-11-18",0.6513,0.6513,0.6484,0.6484,4771200.0],["1994-11-21",0.6513,0.6513,0.6484,0.6487,17318400.0],["1994-11-22",0.6455,0.6455,0.6167,0.6167,17596800.0],["1994-11-23",0.6109,0.6138,0.5936,0.6051,14076800.0],["1994-11-25",0.608,0.608,0.6023,0.6023,3414400.0],["1994-11-28",0.608,0.6224,0.6051,0.6138,5801600.0],["1994-11-29",0.6196,0.634,0.6138,0.6253,16060800.0],["1994-11-30",0.6282,0.6282,0.6138,0.6181,8755200.0],["1994-12-01",0.6167,0.6167,0.5994,0.6023,11747200.0],["1994-12-02",0.6023,0.6167,0.6023,0.6138,8739200.0],["1994-12-05",0.6224,0.6253,0.6167,0.6167,3920000.0],["1994-12-06",0.6196,0.6196,0.608,0.6138,5424000.0],["1994-12-07",0.6138,0.6138,0.5835,0.585,22713600.0],["1994-12-08",0.5907,0.5907,0.5677,0.572,13952000.0],["1994-12-09",0.5735,0.5735,0.5619,0.5706,21219200.0],["1994-12-12",0.5735,0.5936,0.5706,0.5879,15299200.0],["1994-12-13",0.5907,0.608,0.5879,0.6023,8592000.0],["1994-12-14",0.608,0.608,0.5936,0.5965,11392000.0],["1994-12-15",0.5965,0.5994,0.5936,0.5965,8208000.0],["1994-12-16",0.5965,0.6368,0.5936,0.6268,22291200.0],["1994-12-19",0.6224,0.6253,0.6196,0.6224,6825600.0],["1994-12-20",0.6253,0.6253,0.6051,0.6051,8768000.0],["1994-12-21",0.6051,0.6196,0.6051,0.6196,8544000.0],["1994-12-22",0.6196,0.6253,0.6109,0.6109,5043200.0],["1994-12-23",0.6167,0.6167,0.6051,0.6167,8560000.0],["1994-12-27",0.6167,0.634,0.6109,0.6253,12902400.0],["1994-12-28",0.634,0.634,0.6224,0.6253,6080000.0],["1994-12-29",0.6282,0.6455,0.6224,0.6397,13033600.0],["1994-12-30",0.6426,0.6426,0.6282,0.634,4076800.0],["1995-01-03",0.6282,0.6311,0.6109,0.6167,8275200.0],["1995-01-04",0.6138,0.6138,0.6051,0.6051,8144000.0],["1995-01-05",0.6051,0.6109,0.5792,0.5893,12259200.0],["1995-01-06",0.5907,0.5965,0.5706,0.5706,11440000.0],["1995-01-09",0.5763,0.5936,0.5706,0.5879,10464000.0],["1995-01-10",0.5879,0.5936,0.5821,0.5907,9100800.0],["1995-01-11",0.5936,0.5936,0.5821,0.5835,8665600.0],["1995-01-12",0.5821,0.5907,0.5763,0.5792,4873600.0],["1995-01-13",0.5763,0.5792,0.5677,0.5706,16172800.0],["1995-01-16",0.5735,0.5792,0.5706,0.5763,11772800.0],["1995-01-17",0.5792,0.5792,0.559,0.5605,18742400.0],["1995-01-18",0.5619,0.5677,0.559,0.5648,12643200.0],["1995-01-19",0.5648,0.5907,0.559,0.5605,31820800.0],["1995-01-20",0.5648,0.5648,0.5562,0.5648,31046400.0],["1995-01-23",0.559,0.559,0.5461,0.5533,6899200.0],["1995-01-24",0.5475,0.559,0.5475,0.5533,11456000.0],["1995-01-25",0.5533,0.5533,0.5446,0.5475,6275200.0],["1995-01-26",0.5418,0.5533,0.5418,0.549,8646400.0],["1995-01-27",0.5475,0.5677,0.5475,0.559,11728000.0],["1995-01-30",0.5648,0.5677,0.5533,0.5533,3865600.0],["1995-01-31",0.5562,0.5648,0.5504,0.5533,16057600.0],["1995-02-01",0.5504,0.5562,0.536,0.5374,13094400.0],["1995-02-02",0.5418,0.5562,0.5187,0.5533,44304000.0],["1995-02-03",0.559,0.5965,0.5533,0.5821,35881600.0],["1995-02-06",0.5879,0.5879,0.559,0.572,13811200.0],["1995-02-07",0.5735,0.5879,0.5619,0.5879,16009600.0],["1995-02-08",0.585,0.6051,0.585,0.5994,21270400.0],["1995-02-09",0.5994,0.5994,0.5907,0.5907,5689600.0],["1995-02-10",0.5965,0.5965,0.585,0.585,5225600.0],["1995-02-13",0.585,0.5936,0.585,0.5922,6185600.0],["1995-02-14",0.5936,0.6109,0.5879,0.6051,15001600.0],["1995-02-15",0.6051,0.6109,0.5965,0.5994,6854400.0],["1995-02-16",0.6023,0.6023,0.5879,0.5907,5417600.0],["1995-02-17",0.5907,0.5907,0.585,0.585,4617600.0],["1995-02-21",0.585,0.5907,0.5677,0.5706,6374400.0],["1995-02-22",0.5706,0.5735,0.5562,0.5619,8982400.0],["1995-02-23",0.5648,0.5706,0.559,0.5677,9926400.0],["1995-02-24",0.559,0.5648,0.5475,0.5475,7747200.0],["1995-02-27",0.5533,0.5533,0.5446,0.5446,8057600.0],["1995-02-28",0.5418,0.5504,0.536,0.5504,13248000.0],["1995-03-01",0.5533,0.5706,0.5475,0.5677,23894400.0],["1995-03-02",0.5677,0.5677,0.5504,0.5533,13219200.0],["1995-03-03",0.5504,0.5648,0.5504,0.5648,4643200.0],["1995-03-06",0.5619,0.5677,0.5562,0.5648,12310400.0],["1995-03-07",0.5677,0.5677,0.5562,0.5562,6902400.0],["1995-03-08",0.559,0.5706,0.559,0.5648,9008000.0],["1995-03-09",0.5648,0.5792,0.5619,0.5763,10499200.0],["1995-03-10",0.5792,0.585,0.5735,0.5821,16400000.0],["1995-03-13",0.585,0.5879,0.5648,0.5662,6704000.0],["1995-03-14",0.5706,0.5706,0.5562,0.5605,9324800.0],["1995-03-15",0.5619,0.5677,0.5533,0.5648,5945600.0],["1995-03-16",0.5619,0.5922,0.5619,0.5879,15177600.0],["1995-03-17",0.5879,0.5879,0.5735,0.5879,14742400.0],["1995-03-20",0.5821,0.5879,0.5763,0.5821,7424000.0],["1995-03-21",0.585,0.585,0.5418,0.5562,29315200.0],["1995-03-22",0.5418,0.5475,0.5245,0.5331,85356800.0],["1995-03-23",0.5331,0.536,0.5129,0.5331,43856000.0],["1995-03-24",0.5302,0.536,0.5187,0.5216,33004800.0],["1995-03-27",0.5216,0.5302,0.5216,0.5273,22476800.0],["1995-03-28",0.5273,0.559,0.5273,0.5403,34403200.0],["1995-03-29",0.5446,0.5533,0.5331,0.5418,19990400.0],["1995-03-30",0.5418,0.5475,0.5389,0.5446,12323200.0],["1995-03-31",0.5389,0.559,0.536,0.5533,19129600.0],["1995-04-03",0.5533,0.5533,0.541,0.5475,35321600.0],["1995-04-04",0.5475,0.5562,0.5418,0.5562,10633600.0],["1995-04-05",0.5562,0.5619,0.5475,0.5619,14876800.0],["1995-04-06",0.559,0.6023,0.559,0.5907,50886400.0],["1995-04-07",0.5907,0.5907,0.5677,0.5778,23635200.0],["1995-04-10",0.5792,0.5792,0.5706,0.5735,6825600.0],["1995-04-11",0.5706,0.5879,0.5677,0.5677,16883200.0],["1995-04-12",0.5677,0.5821,0.5677,0.5792,10294400.0],["1995-04-13",0.5735,0.5907,0.5735,0.5907,10156800.0],["1995-04-17",0.5907,0.5936,0.585,0.5864,16745600.0],["1995-04-18",0.585,0.5907,0.585,0.5864,9203200.0],["1995-04-19",0.5879,0.5879,0.5763,0.5864,14755200.0],["1995-04-20",0.5821,0.5965,0.5562,0.5706,37862400.0],["1995-04-21",0.5619,0.5763,0.5619,0.5648,13715200.0],["1995-04-24",0.5619,0.5677,0.5446,0.5446,22233600.0],["1995-04-25",0.5475,0.5475,0.536,0.5446,32624000.0],["1995-04-26",0.5446,0.5446,0.5389,0.5418,16723200.0],["1995-04-27",0.5446,0.5475,0.5374,0.5446,11686400.0],["1995-04-28",0.5418,0.5475,0.5389,0.5418,18636800.0],["1995-05-01",0.5446,0.5706,0.5418,0.5648,13920000.0],["1995-05-02",0.5706,0.5735,0.5677,0.572,9283200.0],["1995-05-03",0.5706,0.5792,0.5619,0.5763,10220800.0],["1995-05-04",0.5792,0.6311,0.5735,0.6167,66217600.0],["1995-05-05",0.6109,0.6167,0.6051,0.6138,19625600.0],["1995-05-08",0.608,0.6268,0.6051,0.6181,12368000.0],["1995-05-09",0.6167,0.6196,0.5936,0.5994,10684800.0],["1995-05-10",0.6051,0.6196,0.585,0.6138,18694400.0],["1995-05-11",0.6109,0.6484,0.6109,0.6455,49625600.0],["1995-05-12",0.6426,0.6916,0.6368,0.6714,94096000.0],["1995-05-15",0.6714,0.7262,0.6714,0.7002,70179200.0],["1995-05-16",0.706,0.706,0.6801,0.6902,41065600.0],["1995-05-17",0.6916,0.6945,0.6657,0.6714,25811200.0],["1995-05-18",0.6714,0.6801,0.6657,0.6729,11795200.0],["1995-05-19",0.6743,0.683,0.6657,0.6714,10857600.0],["1995-05-22",0.6714,0.6945,0.6657,0.6887,16409600.0],["1995-05-23",0.6916,0.7118,0.6916,0.7089,19334400.0],["1995-05-24",0.706,0.7204,0.706,0.7147,23891200.0],["1995-05-25",0.7118,0.7204,0.7118,0.7175,12585600.0],["1995-05-26",0.7175,0.7175,0.6974,0.7002,10009600.0],["1995-05-30",0.7002,0.7031,0.6628,0.6685,27504000.0],["1995-05-31",0.6685,0.6714,0.6657,0.67,12560000.0],["1995-06-01",0.67,0.6945,0.6397,0.683,32198400.0],["1995-06-02",0.6743,0.7118,0.6657,0.7031,36115200.0],["1995-06-05",0.7002,0.7406,0.7002,0.7319,37715200.0],["1995-06-06",0.7319,0.7377,0.7147,0.7175,15158400.0],["1995-06-07",0.7175,0.7464,0.7031,0.7435,35056000.0],["1995-06-08",0.7464,0.7809,0.7406,0.7752,62819200.0],["1995-06-09",0.7723,0.7953,0.7723,0.778,47008000.0],["1995-06-12",0.7752,0.7809,0.7608,0.778,21612800.0],["1995-06-13",0.7838,0.7896,0.7694,0.7809,22844800.0],["1995-06-14",0.778,0.8011,0.7723,0.7867,35011200.0],["1995-06-15",0.7867,0.8126,0.7867,0.7982,40377600.0],["1995-06-16",0.8069,0.8069,0.7809,0.7838,14684800.0],["1995-06-19",0.7867,0.8213,0.7867,0.8155,49158400.0],["1995-06-20",0.8155,0.8242,0.7925,0.8011,32598400.0],["1995-06-21",0.8011,0.8069,0.7925,0.804,17270400.0],["1995-06-22",0.804,0.8587,0.8011,0.8414,55404800.0],["1995-06-23",0.8386,0.853,0.8357,0.8472,27702400.0],["1995-06-26",0.8559,0.8559,0.8414,0.8443,22876800.0],["1995-06-27",0.8443,0.8472,0.8155,0.8213,21052800.0],["1995-06-28",0.8126,0.8184,0.7982,0.804,22060800.0],["1995-06-29",0.804,0.8213,0.804,0.817,15366400.0],["1995-06-30",0.8126,0.8242,0.8126,0.8213,6678400.0],["1995-07-03",0.8242,0.827,0.8155,0.8184,3132800.0],["1995-07-05",0.8155,0.8414,0.8155,0.8285,31881600.0],["1995-07-06",0.8299,0.8847,0.8299,0.8818,55968000.0],["1995-07-07",0.876,0.9164,0.8731,0.9092,38784000.0],["1995-07-10",0.9106,0.9106,0.8501,0.8674,30348800.0],["1995-07-11",0.8645,0.8703,0.8501,0.8544,17452800.0],["1995-07-12",0.8587,0.876,0.8443,0.8746,18057600.0],["1995-07-13",0.876,0.902,0.8703,0.902,23872000.0],["1995-07-14",0.8962,0.8991,0.8731,0.8731,16592000.0],["1995-07-17",0.8789,0.8818,0.8703,0.8703,7520000.0],["1995-07-18",0.8703,0.8731,0.8501,0.853,13507200.0],["1995-07-19",0.8501,0.8501,0.8213,0.8242,12230400.0],["1995-07-20",0.8242,0.8357,0.8126,0.8242,22416000.0],["1995-07-21",0.8242,0.8703,0.804,0.8587,45699200.0],["1995-07-24",0.8645,0.8933,0.8559,0.8933,24499200.0],["1995-07-25",0.8962,0.974,0.8876,0.9423,95052800.0],["1995-07-26",0.9423,0.9509,0.9308,0.9365,32169600.0],["1995-07-27",0.9365,0.9394,0.925,0.9365,22521600.0],["1995-07-28",0.9365,0.9365,0.8818,0.8933,19878400.0],["1995-07-31",0.8933,0.8962,0.853,0.8616,33888000.0],["1995-08-01",0.8616,0.9135,0.8587,0.9077,42982400.0],["1995-08-02",0.9106,0.9365,0.9077,0.9077,27363200.0],["1995-08-03",0.9077,0.9077,0.876,0.8876,13270400.0],["1995-08-04",0.8818,0.8933,0.8789,0.8818,4166400.0],["1995-08-07",0.8818,0.8904,0.8674,0.8688,9881600.0],["1995-08-08",0.8731,0.8847,0.8674,0.8731,10848000.0],["1995-08-09",0.8731,0.8818,0.8731,0.876,2249600.0],["1995-08-10",0.8818,0.8818,0.8731,0.8731,1504000.0],["1995-08-11",0.876,0.8789,0.8616,0.8674,6425600.0],["1995-08-14",0.8587,0.8703,0.8501,0.8616,9884800.0],["1995-08-15",0.8616,0.8991,0.853,0.8933,23193600.0],["1995-08-16",0.8991,0.9279,0.8962,0.925,26899200.0],["1995-08-17",0.9279,0.9365,0.9135,0.9193,17171200.0],["1995-08-18",0.9221,0.925,0.9135,0.9164,6486400.0],["1995-08-21",0.9193,0.9279,0.9135,0.9193,9936000.0],["1995-08-22",0.9221,0.9221,0.9077,0.9135,6918400.0],["1995-08-23",0.9164,0.9221,0.9106,0.9221,2467200.0],["1995-08-24",0.9221,0.9221,0.9135,0.9149,6969600.0],["1995-08-25",0.9221,0.9221,0.9106,0.9193,3296000.0],["1995-08-28",0.9135,0.9192,0.8991,0.902,8179200.0],["1995-08-29",0.8991,0.902,0.8645,0.876,14553600.0],["1995-08-30",0.8789,0.9106,0.8703,0.902,17657600.0],["1995-08-31",0.8991,0.9365,0.8991,0.9221,22099200.0],["1995-09-01",0.9221,0.9221,0.9077,0.9092,3609600.0],["1995-09-05",0.9106,0.9279,0.9077,0.925,13203200.0],["1995-09-06",0.9221,0.9538,0.9192,0.9452,25052800.0],["1995-09-07",0.9509,0.9913,0.9481,0.9654,35548800.0],["1995-09-08",0.9682,0.9798,0.9625,0.9711,15801600.0],["1995-09-11",0.9798,0.9971,0.9711,0.9942,20208000.0],["1995-09-12",0.9942,0.9942,0.974,0.9826,11321600.0],["1995-09-13",0.9826,1.0115,0.974,0.9999,30368000.0],["1995-09-14",0.9971,1.0057,0.9884,1.0028,15936000.0],["1995-09-15",0.9942,0.9999,0.9682,0.9682,12044800.0],["1995-09-18",0.9711,0.974,0.9509,0.9682,16768000.0],["1995-09-19",0.9654,0.9999,0.9654,0.9942,23507200.0],["1995-09-20",0.9999,1.0201,0.9999,0.9999,21276800.0],["1995-09-21",1.0057,1.0057,0.9625,0.9682,18355200.0],["1995-09-22",0.9654,0.9855,0.9567,0.9798,18614400.0],["1995-09-25",0.9826,0.9826,0.9509,0.9625,11417600.0],["1995-09-26",0.9625,0.9971,0.9567,0.9913,25654400.0],["1995-09-27",0.9884,0.9913,0.9711,0.9711,25971200.0],["1995-09-28",0.974,0.9769,0.9711,0.974,14918400.0],["1995-09-29",0.9769,1.0115,0.8299,0.8731,230883200.0],["1995-10-02",0.8847,0.8962,0.8559,0.8674,55622400.0],["1995-10-03",0.8674,0.876,0.8299,0.8299,30534400.0],["1995-10-04",0.8328,0.8328,0.7925,0.7925,34297600.0],["1995-10-05",0.7982,0.8357,0.7953,0.827,39491200.0],["1995-10-06",0.8386,0.8501,0.827,0.8357,34908800.0],["1995-10-09",0.8386,0.8386,0.8011,0.8069,9980800.0],["1995-10-10",0.8011,0.8011,0.7809,0.7925,24441600.0],["1995-10-11",0.8069,0.8443,0.7953,0.8357,23193600.0],["1995-10-12",0.8414,0.8443,0.8299,0.8414,11897600.0],["1995-10-13",0.8443,0.853,0.8299,0.8414,12515200.0],["1995-10-16",0.8414,0.8414,0.8184,0.827,13542400.0],["1995-10-17",0.827,0.8414,0.8242,0.8357,18224000.0],["1995-10-18",0.8414,0.8876,0.8357,0.8717,51459200.0],["1995-10-19",0.8703,0.8904,0.8472,0.8789,25683200.0],["1995-10-20",0.8789,0.902,0.876,0.8818,30758400.0],["1995-10-23",0.8818,0.8876,0.8674,0.8847,12336000.0],["1995-10-24",0.8876,0.8876,0.876,0.8832,11001600.0],["1995-10-25",0.8876,0.8962,0.876,0.8775,24940800.0],["1995-10-26",0.8789,0.8876,0.8703,0.8818,20851200.0],["1995-10-27",0.8818,0.8962,0.876,0.8904,13168000.0],["1995-10-30",0.8933,0.9164,0.8876,0.9077,22684800.0],["1995-10-31",0.9106,0.9164,0.9048,0.9048,13398400.0],["1995-11-01",0.9077,0.9308,0.8962,0.9207,29830400.0],["1995-11-02",0.925,0.9365,0.9106,0.9164,16979200.0],["1995-11-03",0.9164,0.9337,0.9135,0.9221,10448000.0],["1995-11-06",0.9192,0.9365,0.9192,0.925,13228800.0],["1995-11-07",0.925,0.925,0.9077,0.9193,11622400.0],["1995-11-08",0.9221,0.9221,0.9106,0.9221,7696000.0],["1995-11-09",0.9221,0.9538,0.9192,0.9452,18272000.0],["1995-11-10",0.9452,0.9452,0.9308,0.9365,9174400.0],["1995-11-13",0.9394,0.9798,0.9365,0.9754,25945600.0],["1995-11-14",0.9769,0.9942,0.9654,0.9711,23347200.0],["1995-11-15",0.9769,0.9798,0.9654,0.9682,7036800.0],["1995-11-16",0.9654,1.0403,0.9596,1.0259,49808000.0],["1995-11-17",1.0316,1.0316,0.9884,0.9942,50288000.0],["1995-11-20",0.9999,1.0086,0.9798,0.9826,30998400.0],["1995-11-21",0.9798,0.9971,0.9711,0.9913,28678400.0],["1995-11-22",0.9971,1.0374,0.9913,1.0143,39897600.0],["1995-11-24",1.0115,1.0172,1.0057,1.0086,2505600.0],["1995-11-27",1.0115,1.0115,0.9625,0.9625,19548800.0],["1995-11-28",0.9654,0.9971,0.9625,0.9899,38784000.0],["1995-11-29",0.9884,1.0172,0.9884,0.9999,25312000.0],["1995-11-30",0.9971,0.9999,0.9654,0.974,15936000.0],["1995-12-01",0.9711,0.9711,0.9308,0.9567,29248000.0],["1995-12-04",0.9567,1.0143,0.9509,0.9884,14630400.0],["1995-12-05",1.0143,1.0316,0.9971,1.0259,17305600.0],["1995-12-06",1.0316,1.072,1.0201,1.0288,21400000.0],["1995-12-07",1.0374,1.0777,1.0316,1.0605,18534400.0],["1995-12-08",1.0777,1.0835,1.0374,1.0547,9952000.0],["1995-12-11",1.0605,1.072,1.046,1.0489,10640000.0],["1995-12-12",1.0489,1.0489,1.0259,1.0316,5124800.0],["1995-12-13",1.0432,1.0432,1.0259,1.0316,5147200.0],["1995-12-14",1.0374,1.0547,0.9971,1.0086,18675200.0],["1995-12-15",1.0086,1.0201,0.9913,0.9971,6660800.0],["1995-12-18",0.9971,0.9971,0.9452,0.9567,7484800.0],["1995-12-19",0.9625,0.9625,0.8876,0.9048,26172800.0],["1995-12-20",0.9164,0.9509,0.8818,0.8933,20684800.0],["1995-12-21",0.8876,0.9164,0.8876,0.8991,15627200.0],["1995-12-22",0.9048,0.9221,0.8991,0.9106,8899200.0],["1995-12-26",0.9221,0.9394,0.9048,0.9221,13782400.0],["1995-12-27",0.9279,0.9682,0.9221,0.9567,15396800.0],["1995-12-28",0.9509,0.974,0.9337,0.9509,19584000.0],["1995-12-29",0.9567,0.974,0.9452,0.9682,14404800.0],["1996-01-02",0.9682,0.9682,0.8645,0.8991,33308800.0],["1996-01-03",0.8933,0.8991,0.7953,0.8069,62355200.0],["1996-01-04",0.7665,0.8299,0.7492,0.7838,98100800.0],["1996-01-05",0.7838,0.8299,0.778,0.8299,42499200.0],["1996-01-08",0.8299,0.8299,0.7838,0.8126,11964800.0],["1996-01-09",0.8069,0.8299,0.778,0.7896,30825600.0],["1996-01-10",0.7838,0.8126,0.778,0.7867,13075200.0],["1996-01-11",0.8011,0.8184,0.7896,0.8184,14678400.0],["1996-01-12",0.8242,0.8299,0.7896,0.8069,15980800.0],["1996-01-15",0.8069,0.8069,0.7608,0.7636,13094400.0],["1996-01-16",0.7723,0.7896,0.7665,0.7838,10627200.0],["1996-01-17",0.7723,0.7838,0.7723,0.7723,2838400.0],["1996-01-18",0.7838,0.7838,0.7608,0.7636,6268800.0],["1996-01-19",0.7665,0.7838,0.7608,0.778,15427200.0],["1996-01-22",0.755,0.7665,0.7377,0.7665,14483200.0],["1996-01-23",0.7665,0.8069,0.7608,0.7896,21254400.0],["1996-01-24",0.7896,0.7896,0.7665,0.7838,19601600.0],["1996-01-25",0.7838,0.7896,0.7031,0.706,50212800.0],["1996-01-26",0.7031,0.7204,0.6685,0.7147,100820800.0],["1996-01-29",0.7262,0.7377,0.7147,0.7319,43163200.0],["1996-01-30",0.7377,0.778,0.7319,0.755,32996800.0],["1996-01-31",0.7665,0.7838,0.7492,0.7723,29091200.0],["1996-02-01",0.778,0.8299,0.7723,0.8184,25948800.0],["1996-02-02",0.8184,0.8184,0.778,0.7867,12182400.0],["1996-02-05",0.7896,0.7896,0.7665,0.778,11731200.0],["1996-02-06",0.778,0.778,0.7492,0.7665,14184000.0],["1996-02-07",0.7665,0.7665,0.7377,0.7435,17828800.0],["1996-02-08",0.755,0.8184,0.7435,0.8069,47204800.0],["1996-02-09",0.8011,0.8126,0.7838,0.7953,17454400.0],["1996-02-12",0.7953,0.7953,0.7665,0.7723,14654400.0],["1996-02-13",0.778,0.7838,0.7665,0.7665,10544000.0],["1996-02-14",0.778,0.7838,0.7435,0.7492,14603200.0],["1996-02-15",0.7608,0.7665,0.7435,0.7492,6355200.0],["1996-02-16",0.7608,0.778,0.7492,0.7608,7809600.0],["1996-02-20",0.755,0.7723,0.7435,0.7608,10803200.0],["1996-02-21",0.755,0.7608,0.7492,0.7579,7152000.0],["1996-02-22",0.755,0.8011,0.7492,0.7953,21353600.0],["1996-02-23",0.7896,0.8011,0.7896,0.7953,16435200.0],["1996-02-26",0.8011,0.8126,0.7896,0.8011,7992000.0],["1996-02-27",0.7953,0.8011,0.7435,0.7492,24648000.0],["1996-02-28",0.755,0.7953,0.7435,0.778,24635200.0],["1996-02-29",0.778,0.8184,0.7723,0.8126,51344000.0],["1996-03-01",0.8357,0.853,0.8242,0.8242,29636800.0],["1996-03-04",0.8357,0.9048,0.8299,0.9048,35769600.0],["1996-03-05",0.8933,0.9048,0.8818,0.8876,16590400.0],["1996-03-06",0.8876,0.9567,0.8876,0.9509,45592000.0],["1996-03-07",0.9452,0.9625,0.9164,0.9279,29049600.0],["1996-03-08",0.9048,0.9221,0.8818,0.8991,24755200.0],["1996-03-11",0.8933,0.9221,0.8933,0.9106,16800000.0],["1996-03-12",0.9048,0.9452,0.8991,0.9308,23316800.0],["1996-03-13",0.9337,0.9913,0.9279,0.9798,24601600.0],["1996-03-14",0.9798,1.0662,0.9798,1.0259,53769600.0],["1996-03-15",1.0259,1.0777,1.0259,1.0489,34985600.0],["1996-03-18",1.0605,1.0777,1.0432,1.0662,20856000.0],["1996-03-19",1.0662,1.072,0.9855,1.0086,25307200.0],["1996-03-20",1.0086,1.0489,1.0028,1.0259,10019200.0],["1996-03-21",1.0316,1.0432,0.9913,1.0143,10828800.0],["1996-03-22",1.0143,1.0143,0.9913,1.0028,7552000.0],["1996-03-25",0.9971,1.0143,0.9913,0.9971,5190400.0],["1996-03-26",0.9913,1.0143,0.974,1.0086,12132800.0],["1996-03-27",1.0143,1.0605,1.0028,1.0086,19550400.0],["1996-03-28",1.0143,1.0259,0.9913,1.0259,16353600.0],["1996-03-29",1.0259,1.0893,1.0143,1.0749,21577600.0],["1996-04-01",1.1354,1.1815,1.1296,1.1584,62248000.0],["1996-04-02",1.1642,1.17,1.1181,1.1469,24104000.0],["1996-04-03",1.1469,1.1469,1.1123,1.1354,15649600.0],["1996-04-04",1.1469,1.2103,1.1411,1.1988,56900800.0],["1996-04-08",1.17,1.1988,1.1411,1.1872,27884800.0],["1996-04-09",1.193,1.2103,1.1815,1.1988,24955200.0],["1996-04-10",1.1872,1.1988,1.1642,1.1642,22227200.0],["1996-04-11",1.17,1.17,1.1181,1.1469,30414400.0],["1996-04-12",1.1469,1.1527,1.1238,1.1527,8355200.0],["1996-04-15",1.1527,1.1815,1.1469,1.17,11915200.0],["1996-04-16",1.1815,1.2391,1.1757,1.2276,25448000.0],["1996-04-17",1.2334,1.2622,1.2045,1.2045,27187200.0],["1996-04-18",1.2103,1.2334,1.2103,1.2276,7856000.0],["1996-04-19",1.2334,1.2391,1.1988,1.1988,14595200.0],["1996-04-22",1.1988,1.2103,1.1584,1.17,12803200.0],["1996-04-23",1.1642,1.2103,1.1527,1.2103,12648000.0],["1996-04-24",1.2045,1.2103,1.17,1.1757,7182400.0],["1996-04-25",1.1757,1.3544,1.1757,1.3486,75067200.0],["1996-04-26",1.3198,1.3198,1.2622,1.2881,46024000.0],["1996-04-29",1.2852,1.2967,1.2161,1.2622,13446400.0],["1996-04-30",1.2506,1.2622,1.2276,1.2506,17846400.0],["1996-05-01",1.2622,1.3025,1.2506,1.2967,27382400.0],["1996-05-02",1.3025,1.3083,1.2564,1.2852,20121600.0],["1996-05-03",1.2795,1.291,1.2103,1.2737,31856000.0],["1996-05-06",1.2795,1.2795,1.2334,1.2506,10035200.0],["1996-05-07",1.2391,1.2449,1.1988,1.2161,8209600.0],["1996-05-08",1.1988,1.2161,1.1527,1.1757,13496000.0],["1996-05-09",1.193,1.2795,1.193,1.2795,25880000.0],["1996-05-10",1.2795,1.291,1.2564,1.2708,9456000.0],["1996-05-13",1.2795,1.3025,1.2679,1.2967,15163200.0],["1996-05-14",1.3083,1.3371,1.2852,1.3371,16769600.0],["1996-05-15",1.3256,1.3371,1.3198,1.3313,8283200.0],["1996-05-16",1.3256,1.3429,1.3198,1.3371,7072000.0],["1996-05-17",1.3371,1.3659,1.3198,1.3212,10588800.0],["1996-05-20",1.3198,1.3256,1.3083,1.3198,8380800.0],["1996-05-21",1.3083,1.3198,1.2795,1.291,5521600.0],["1996-05-22",1.2795,1.291,1.2564,1.2852,10008000.0],["1996-05-23",1.2852,1.291,1.2737,1.2795,7928000.0],["1996-05-24",1.2852,1.291,1.2795,1.291,5326400.0],["1996-05-28",1.291,1.2967,1.2218,1.2506,9825600.0],["1996-05-29",1.2449,1.2449,1.193,1.2276,14057600.0],["1996-05-30",1.2276,1.2622,1.2218,1.2506,19377600.0],["1996-05-31",1.2506,1.2622,1.2334,1.2506,4980800.0],["1996-06-03",1.2506,1.2506,1.2161,1.2334,2979200.0],["1996-06-04",1.2334,1.2391,1.1988,1.2103,6142400.0],["1996-06-05",1.1988,1.2852,1.1988,1.2622,12249600.0],["1996-06-06",1.2737,1.291,1.2161,1.2161,11139200.0],["1996-06-07",1.1757,1.2276,1.1757,1.2045,15395200.0],["1996-06-10",1.2103,1.2103,1.1642,1.1757,14435200.0],["1996-06-11",1.1815,1.265,1.1757,1.2622,26412800.0],["1996-06-12",1.2622,1.2795,1.2449,1.2564,8432000.0],["1996-06-13",1.2506,1.2506,1.2161,1.2334,7520000.0],["1996-06-14",1.1642,1.2334,1.1642,1.2045,13192000.0],["1996-06-17",1.2161,1.2161,1.1757,1.1815,8547200.0],["1996-06-18",1.1872,1.2161,1.1757,1.2103,21670400.0],["1996-06-19",1.2103,1.2334,1.2045,1.2276,8228800.0],["1996-06-20",1.2276,1.2334,1.206,1.2132,10243200.0],["1996-06-21",1.2161,1.2218,1.2045,1.2161,4984000.0],["1996-06-24",1.2045,1.2506,1.2045,1.2362,9217600.0],["1996-06-25",1.2449,1.2506,1.2334,1.2391,7742400.0],["1996-06-26",1.2506,1.2506,1.2103,1.242,13811200.0],["1996-06-27",1.2391,1.2564,1.2276,1.2449,13736000.0],["1996-06-28",1.2506,1.314,1.2506,1.3025,21518400.0],["1996-07-01",1.2967,1.3486,1.291,1.3371,16369600.0],["1996-07-02",1.3256,1.3371,1.2967,1.314,9526400.0],["1996-07-03",1.3083,1.3774,1.2967,1.3371,23204800.0],["1996-07-05",1.3198,1.3256,1.2967,1.2996,5902400.0],["1996-07-08",1.2852,1.2967,1.2391,1.242,11043200.0],["1996-07-09",1.2564,1.2852,1.2506,1.2852,14833600.0],["1996-07-10",1.2852,1.2852,1.1872,1.2103,18289600.0],["1996-07-11",1.2103,1.2103,1.1527,1.1527,11992000.0],["1996-07-12",1.1642,1.1988,1.1527,1.17,14216000.0],["1996-07-15",1.17,1.17,1.1008,1.1037,20715200.0],["1996-07-16",1.1008,1.1411,1.0605,1.1123,27795200.0],["1996-07-17",1.1354,1.1584,1.1238,1.1469,16846400.0],["1996-07-18",1.1469,1.1815,1.1354,1.1527,10451200.0],["1996-07-19",1.1584,1.1584,1.0835,1.1238,14060800.0],["1996-07-22",1.1123,1.1642,1.0893,1.1527,12179200.0],["1996-07-23",1.1584,1.1584,1.1066,1.1066,8204800.0],["1996-07-24",1.0835,1.095,1.0605,1.0662,20539200.0],["1996-07-25",1.0662,1.1181,1.0662,1.0979,17721600.0],["1996-07-26",1.1066,1.2506,1.1008,1.2334,40755200.0],["1996-07-29",1.2276,1.2334,1.2045,1.2161,12625600.0],["1996-07-30",1.2103,1.2334,1.2103,1.2276,8030400.0],["1996-07-31",1.1872,1.2103,1.1815,1.1988,16225600.0],["1996-08-01",1.1988,1.2967,1.1988,1.2679,33836800.0],["1996-08-02",1.2737,1.291,1.2679,1.2852,16008000.0],["1996-08-05",1.291,1.3313,1.2852,1.2967,14430400.0],["1996-08-06",1.3025,1.3256,1.2852,1.3198,14153600.0],["1996-08-07",1.3198,1.3717,1.314,1.3601,13504000.0],["1996-08-08",1.3659,1.3659,1.3256,1.3429,9676800.0],["1996-08-09",1.3429,1.3659,1.3371,1.3659,7622400.0],["1996-08-12",1.3601,1.3659,1.3429,1.3601,8451200.0],["1996-08-13",1.3544,1.3544,1.3083,1.3112,9969600.0],["1996-08-14",1.314,1.3601,1.3083,1.3544,9910400.0],["1996-08-15",1.3486,1.3544,1.3313,1.3486,6318400.0],["1996-08-16",1.3486,1.3601,1.3371,1.3486,9718400.0],["1996-08-19",1.3544,1.3544,1.3313,1.3313,3187200.0],["1996-08-20",1.3371,1.3371,1.314,1.3256,5558400.0],["1996-08-21",1.3256,1.3256,1.3025,1.314,4788800.0],["1996-08-22",1.3198,1.412,1.314,1.4063,26105600.0],["1996-08-23",1.3947,1.412,1.3717,1.3832,16281600.0],["1996-08-26",1.3832,1.3947,1.3659,1.3947,9483200.0],["1996-08-27",1.3947,1.4351,1.3774,1.4063,18060800.0],["1996-08-28",1.412,1.4869,1.4063,1.4812,25214400.0],["1996-08-29",1.4754,1.5734,1.4581,1.5215,50481600.0],["1996-08-30",1.5158,1.5215,1.4639,1.51,10128000.0],["1996-09-03",1.4869,1.4927,1.4639,1.4754,12307200.0],["1996-09-04",1.4869,1.6022,1.4754,1.5907,40035200.0],["1996-09-05",1.5792,1.5792,1.5042,1.5042,28723200.0],["1996-09-06",1.5158,1.5503,1.4985,1.5388,18243200.0],["1996-09-09",1.5388,1.6022,1.533,1.5446,23440000.0],["1996-09-10",1.5561,1.5676,1.5158,1.5273,14528000.0],["1996-09-11",1.5215,1.533,1.4985,1.4985,13419200.0],["1996-09-12",1.5042,1.5907,1.4985,1.5734,27190400.0],["1996-09-13",1.5907,1.608,1.5561,1.5907,13972800.0],["1996-09-16",1.5849,1.6253,1.5734,1.6195,18753600.0],["1996-09-17",1.6195,1.6253,1.5964,1.6137,16188800.0],["1996-09-18",1.608,1.6541,1.608,1.6483,21240000.0],["1996-09-19",1.6541,1.6541,1.608,1.6137,10254400.0],["1996-09-20",1.6195,1.6368,1.6051,1.631,9166400.0],["1996-09-23",1.631,1.631,1.6137,1.6195,9057600.0],["1996-09-24",1.6195,1.6253,1.5676,1.5907,12286400.0],["1996-09-25",1.5849,1.5849,1.5215,1.5446,15440000.0],["1996-09-26",1.5503,1.5907,1.533,1.5446,16246400.0],["1996-09-27",1.5446,1.5446,1.5042,1.5158,10955200.0],["1996-09-30",1.5273,1.533,1.4985,1.5215,10624000.0],["1996-10-01",1.5215,1.6425,1.5158,1.6195,35305600.0],["1996-10-02",1.6195,1.7117,1.5792,1.7059,44672000.0],["1996-10-03",1.7059,1.8558,1.7059,1.8039,75073600.0],["1996-10-04",1.8385,1.8558,1.8039,1.8443,34953600.0],["1996-10-07",1.8385,1.85,1.7809,1.791,15880000.0],["1996-10-08",1.7521,1.7521,1.6541,1.6656,32947200.0],["1996-10-09",1.6656,1.7175,1.6137,1.6368,31644800.0],["1996-10-10",1.6425,1.6887,1.631,1.6829,24227200.0],["1996-10-11",1.7002,1.7232,1.6887,1.7002,11854400.0],["1996-10-14",1.7059,1.7232,1.6944,1.7117,10529600.0],["1996-10-15",1.7405,1.7405,1.6944,1.7232,10939200.0],["1996-10-16",1.7232,1.7232,1.6714,1.6829,11016000.0],["1996-10-17",1.6829,1.729,1.6714,1.7002,15211200.0],["1996-10-18",1.7117,1.7348,1.6944,1.729,16876800.0],["1996-10-21",1.729,1.729,1.6714,1.6887,6235200.0],["1996-10-22",1.6829,1.7002,1.6656,1.6944,8051200.0],["1996-10-23",1.6887,1.6944,1.6598,1.6829,11686400.0],["1996-10-24",1.6829,1.6887,1.6598,1.6714,6265600.0],["1996-10-25",1.6598,1.6714,1.6483,1.6656,8014400.0],["1996-10-28",1.6656,1.6714,1.6483,1.6483,4075200.0],["1996-10-29",1.6483,1.6598,1.608,1.6368,15361600.0],["1996-10-30",1.6368,1.6425,1.5907,1.6137,6806400.0],["1996-10-31",1.6137,1.6368,1.4985,1.4985,63680000.0],["1996-11-01",1.5042,1.5273,1.4869,1.5042,18112000.0],["1996-11-04",1.5158,1.5619,1.5042,1.5417,10387200.0],["1996-11-05",1.5446,1.5792,1.5273,1.5734,12705600.0],["1996-11-06",1.5849,1.608,1.5792,1.5907,12592000.0],["1996-11-07",1.5964,1.6137,1.5734,1.5849,6076800.0],["1996-11-08",1.5849,1.5907,1.5388,1.5388,12777600.0],["1996-11-11",1.5446,1.5503,1.5042,1.5446,17561600.0],["1996-11-12",1.5446,1.5676,1.5388,1.5503,11654400.0],["1996-11-13",1.5446,1.5561,1.4639,1.4696,23667200.0],["1996-11-14",1.4754,1.6137,1.4696,1.5849,35875200.0],["1996-11-15",1.5907,1.5907,1.5503,1.5734,15259200.0],["1996-11-18",1.5734,1.6195,1.5446,1.6137,24646400.0],["1996-11-19",1.6137,1.6483,1.6022,1.6425,24862400.0],["1996-11-20",1.6425,1.6425,1.608,1.6253,12470400.0],["1996-11-21",1.6195,1.6656,1.6022,1.6425,17836800.0],["1996-11-22",1.6425,1.6887,1.6425,1.6598,18763200.0],["1996-11-25",1.6598,1.6771,1.6483,1.6598,6244800.0],["1996-11-26",1.6598,1.6829,1.631,1.6368,9176000.0],["1996-11-27",1.6425,1.6425,1.5619,1.5734,19387200.0],["1996-11-29",1.5676,1.608,1.5561,1.5964,5224000.0],["1996-12-02",1.608,1.6598,1.5791,1.6541,12617600.0],["1996-12-03",1.6598,1.6944,1.6425,1.6598,14472000.0],["1996-12-04",1.6541,1.6714,1.6253,1.631,9137600.0],["1996-12-05",1.6368,1.6368,1.5619,1.5734,12137600.0],["1996-12-06",1.5561,1.5561,1.5158,1.5186,22105600.0],["1996-12-09",1.5388,1.5964,1.5273,1.5907,19572800.0],["1996-12-10",1.5849,1.5907,1.5388,1.5446,9188800.0],["1996-12-11",1.5388,1.5446,1.4927,1.5273,17894400.0],["1996-12-12",1.533,1.5446,1.5158,1.5244,14787200.0],["1996-12-13",1.5158,1.5446,1.4985,1.5158,13507200.0],["1996-12-16",1.5215,1.5215,1.4754,1.4754,9345600.0],["1996-12-17",1.4754,1.51,1.4524,1.4696,11398400.0],["1996-12-18",1.4696,1.4754,1.3947,1.412,28600000.0],["1996-12-19",1.4178,1.4869,1.4178,1.4524,21051200.0],["1996-12-20",1.4696,1.4696,1.4063,1.412,19081600.0],["1996-12-23",1.4178,1.4235,1.3601,1.3659,15300800.0],["1996-12-24",1.3601,1.3659,1.3429,1.3659,10550400.0],["1996-12-26",1.3659,1.4524,1.3313,1.4524,18864000.0],["1996-12-27",1.4466,1.4524,1.3947,1.4063,13756800.0],["1996-12-30",1.4063,1.4293,1.3601,1.3659,20819200.0],["1996-12-31",1.3717,1.3717,1.314,1.3198,17945600.0],["1997-01-02",1.3198,1.3313,1.2679,1.2795,23540800.0],["1997-01-03",1.2852,1.389,1.2622,1.3832,44184000.0],["1997-01-06",1.389,1.389,1.3371,1.3659,15888000.0],["1997-01-07",1.3544,1.389,1.3486,1.3659,10968000.0],["1997-01-08",1.3659,1.3774,1.3544,1.3544,13388800.0],["1997-01-09",1.3601,1.3947,1.3544,1.3717,9209600.0],["1997-01-10",1.3717,1.4178,1.3544,1.389,13764800.0],["1997-01-13",1.4005,1.4293,1.3256,1.3429,17860800.0],["1997-01-14",1.3429,1.3601,1.3083,1.3313,17512000.0],["1997-01-15",1.3256,1.3832,1.3256,1.3832,12860800.0],["1997-01-16",1.389,1.3947,1.3544,1.389,9612800.0],["1997-01-17",1.389,1.5158,1.3659,1.4985,45785600.0],["1997-01-20",1.5042,1.51,1.4581,1.4812,17156800.0],["1997-01-21",1.4639,1.4812,1.4524,1.4812,5635200.0],["1997-01-22",1.4812,1.5561,1.4696,1.5561,21412800.0],["1997-01-23",1.5503,1.6541,1.5503,1.6137,46033600.0],["1997-01-24",1.6022,1.6022,1.5561,1.5849,21211200.0],["1997-01-27",1.5907,1.5907,1.5619,1.5734,8880000.0],["1997-01-28",1.5907,1.6195,1.5734,1.5907,9067200.0],["1997-01-29",1.5792,1.5849,1.51,1.5647,17828800.0],["1997-01-30",1.5619,1.6195,1.5619,1.5849,18630400.0],["1997-01-31",1.5792,1.5849,1.5561,1.5792,7409600.0],["1997-02-03",1.5792,1.6598,1.5734,1.6483,19744000.0],["1997-02-04",1.6541,1.6541,1.5907,1.6368,11284800.0],["1997-02-05",1.6368,1.6714,1.6368,1.6483,13560000.0],["1997-02-06",1.6598,1.6829,1.6137,1.6656,9552000.0],["1997-02-07",1.6541,1.6973,1.6541,1.6598,9724800.0],["1997-02-10",1.6714,1.6714,1.5792,1.6137,11614400.0],["1997-02-11",1.6195,1.6195,1.5561,1.5907,11782400.0],["1997-02-12",1.5964,1.7117,1.5849,1.7059,21100800.0],["1997-02-13",1.6944,1.7175,1.6771,1.7117,16310400.0],["1997-02-14",1.7175,1.7175,1.6771,1.6887,6579200.0],["1997-02-18",1.6829,1.6944,1.6425,1.6483,7708800.0],["1997-02-19",1.6598,1.6598,1.6022,1.631,12268800.0],["1997-02-20",1.6209,1.631,1.5964,1.6051,9331200.0],["1997-02-21",1.608,1.608,1.5849,1.5964,12057600.0],["1997-02-24",1.5792,1.6022,1.5561,1.5734,17977600.0],["1997-02-25",1.5734,1.5792,1.5446,1.5676,10750400.0],["1997-02-26",1.5676,1.5734,1.51,1.5273,14779200.0],["1997-02-27",1.5215,1.5907,1.5215,1.5792,14403200.0],["1997-02-28",1.5792,1.5907,1.5446,1.5503,12756800.0],["1997-03-03",1.5503,1.5503,1.4985,1.5273,12734400.0],["1997-03-04",1.5215,1.5619,1.5158,1.5446,10865600.0],["1997-03-05",1.533,1.533,1.4841,1.4985,19076800.0],["1997-03-06",1.4985,1.4985,1.4005,1.4235,27105600.0],["1997-03-07",1.4408,1.4466,1.4235,1.4322,22700800.0],["1997-03-10",1.4351,1.4351,1.3947,1.4063,11680000.0],["1997-03-11",1.4063,1.412,1.3544,1.3544,23745600.0],["1997-03-12",1.3544,1.389,1.3544,1.3659,35395200.0],["1997-03-13",1.3724,1.4005,1.3659,1.4005,27622400.0],["1997-03-14",1.4063,1.4869,1.3947,1.4524,32955200.0],["1997-03-17",1.4524,1.4524,1.3832,1.4178,25470400.0],["1997-03-18",1.4351,1.5042,1.4235,1.4812,12420800.0],["1997-03-19",1.4754,1.5042,1.4581,1.4754,8254400.0],["1997-03-20",1.4754,1.4927,1.4063,1.4351,19161600.0],["1997-03-21",1.4466,1.4696,1.4351,1.4524,9028800.0],["1997-03-24",1.4581,1.4639,1.4293,1.4408,7691200.0],["1997-03-25",1.4408,1.4869,1.4293,1.4581,9660800.0],["1997-03-26",1.4524,1.5042,1.4293,1.4869,13894400.0],["1997-03-27",1.4927,1.4927,1.4408,1.4408,6291200.0],["1997-03-31",1.4524,1.4524,1.3659,1.3659,17252800.0],["1997-04-01",1.3659,1.4005,1.3429,1.3947,17932800.0],["1997-04-02",1.4005,1.4235,1.3544,1.3659,13972800.0],["1997-04-03",1.3601,1.3717,1.3025,1.3371,21544000.0],["1997-04-04",1.3313,1.4235,1.3198,1.4178,19393600.0],["1997-04-07",1.4178,1.4408,1.389,1.412,10704000.0],["1997-04-08",1.4005,1.4351,1.4005,1.4178,5436800.0],["1997-04-09",1.4293,1.4351,1.389,1.4005,7547200.0],["1997-04-10",1.389,1.3947,1.3601,1.3601,13025600.0],["1997-04-11",1.3659,1.3774,1.3025,1.314,13516800.0],["1997-04-14",1.3198,1.3429,1.2795,1.3429,14430400.0],["1997-04-15",1.3544,1.389,1.3025,1.314,13353600.0],["1997-04-16",1.3256,1.3256,1.2622,1.2737,21680000.0],["1997-04-17",1.2852,1.314,1.2103,1.2564,26299200.0],["1997-04-18",1.2679,1.3659,1.2276,1.3371,34796800.0],["1997-04-21",1.3256,1.3429,1.2967,1.3198,19808000.0],["1997-04-22",1.3198,1.3429,1.2795,1.3256,23126400.0],["1997-04-23",1.3198,1.3659,1.3198,1.3486,17051200.0],["1997-04-24",1.3601,1.3832,1.2679,1.291,43275200.0],["1997-04-25",1.291,1.291,1.2045,1.2564,39401600.0],["1997-04-28",1.2679,1.2852,1.2449,1.2766,17177600.0],["1997-04-29",1.314,1.3486,1.291,1.3371,15817600.0],["1997-04-30",1.3371,1.389,1.3313,1.3774,17480000.0],["1997-05-01",1.3774,1.4063,1.314,1.3486,24566400.0],["1997-05-02",1.3429,1.4178,1.3256,1.3832,22657600.0],["1997-05-05",1.389,1.389,1.3371,1.3774,25195200.0],["1997-05-06",1.3717,1.3717,1.3371,1.3486,14180800.0],["1997-05-07",1.3429,1.3486,1.3112,1.3284,15995200.0],["1997-05-08",1.3256,1.3313,1.291,1.3054,19116800.0],["1997-05-09",1.3083,1.314,1.2852,1.3025,17393600.0],["1997-05-12",1.3025,1.3256,1.2967,1.314,16729600.0],["1997-05-13",1.3256,1.3256,1.3025,1.3256,7300800.0],["1997-05-14",1.3256,1.3486,1.314,1.3371,14352000.0],["1997-05-15",1.3429,1.3486,1.3256,1.3313,10600000.0],["1997-05-16",1.3832,1.4063,1.314,1.3371,37390400.0],["1997-05-19",1.3429,1.4178,1.3371,1.4063,49737600.0],["1997-05-20",1.4063,1.4178,1.389,1.4149,20020800.0],["1997-05-21",1.4178,1.4985,1.412,1.4754,37433600.0],["1997-05-22",1.4812,1.4812,1.4524,1.4696,23048000.0],["1997-05-23",1.4754,1.5676,1.4696,1.5561,28564800.0],["1997-05-27",1.5446,1.5503,1.5158,1.5446,17603200.0],["1997-05-28",1.533,1.533,1.4985,1.51,16916800.0],["1997-05-29",1.51,1.51,1.4235,1.4581,24513600.0],["1997-05-30",1.4235,1.4754,1.4235,1.4524,9158400.0],["1997-06-02",1.4581,1.4639,1.4293,1.4379,11052800.0],["1997-06-03",1.4408,1.4639,1.4235,1.4379,11262400.0],["1997-06-04",1.4235,1.4293,1.3601,1.3976,21592000.0],["1997-06-05",1.3976,1.412,1.3803,1.3832,22668800.0],["1997-06-06",1.389,1.4005,1.3659,1.3861,28488000.0],["1997-06-09",1.4408,1.4812,1.4293,1.461,54016000.0],["1997-06-10",1.4812,1.5186,1.4639,1.4869,21622400.0],["1997-06-11",1.4985,1.5215,1.4869,1.5158,19968000.0],["1997-06-12",1.5215,1.6195,1.5186,1.6137,38758400.0],["1997-06-13",1.6195,1.7088,1.6022,1.7031,56747200.0],["1997-06-16",1.6973,1.7059,1.6425,1.6829,30225600.0],["1997-06-17",1.6771,1.6944,1.6541,1.6627,25734400.0],["1997-06-18",1.6598,1.6598,1.608,1.608,19892800.0],["1997-06-19",1.608,1.6598,1.5907,1.6483,23670400.0],["1997-06-20",1.6512,1.6656,1.631,1.6483,11872000.0],["1997-06-23",1.6483,1.6944,1.6368,1.6771,18462400.0],["1997-06-24",1.6771,1.8097,1.6714,1.8068,51876800.0],["1997-06-25",1.7866,1.8212,1.7751,1.8039,29910400.0],["1997-06-26",1.7924,1.8039,1.752,1.7953,19576000.0],["1997-06-27",1.7982,1.8039,1.7866,1.8039,16252800.0],["1997-06-30",1.7924,1.8039,1.7636,1.7953,15497600.0],["1997-07-01",1.7982,1.7982,1.7751,1.7837,11238400.0],["1997-07-02",1.7924,1.7982,1.7348,1.778,18358400.0],["1997-07-03",1.7751,1.8356,1.6944,1.7117,28110400.0],["1997-07-07",1.7175,1.7175,1.6253,1.657,30804800.0],["1997-07-08",1.6656,1.6714,1.6195,1.6483,22121600.0],["1997-07-09",1.6454,1.6944,1.6454,1.6541,17828800.0],["1997-07-10",1.6541,1.6598,1.5907,1.5964,24486400.0],["1997-07-11",1.5964,1.6771,1.5734,1.6253,36033600.0],["1997-07-14",1.631,1.6656,1.6166,1.6627,11998400.0],["1997-07-15",1.6656,1.7175,1.6656,1.7059,24659200.0],["1997-07-16",1.7117,1.7693,1.7088,1.7578,21344000.0],["1997-07-17",1.752,1.7578,1.7059,1.7175,9852800.0],["1997-07-18",1.7175,1.7232,1.6714,1.7031,13091200.0],["1997-07-21",1.7059,1.7175,1.6714,1.6944,11089600.0],["1997-07-22",1.6973,1.7751,1.6598,1.7261,27177600.0],["1997-07-23",1.7175,1.7232,1.6829,1.7059,15168000.0],["1997-07-24",1.7059,1.7693,1.7002,1.7607,17550400.0],["1997-07-25",1.7607,1.7636,1.7434,1.7492,12324800.0],["1997-07-28",1.7463,1.7924,1.7463,1.7549,9635200.0],["1997-07-29",1.7405,1.7492,1.7059,1.729,8942400.0],["1997-07-30",1.7232,1.8212,1.7232,1.8126,15528000.0],["1997-07-31",1.8154,1.9192,1.8097,1.8875,56049600.0],["1997-08-01",1.8788,1.8788,1.7895,1.8299,18480000.0],["1997-08-04",1.8299,1.8327,1.7636,1.7837,13969600.0],["1997-08-05",1.7866,1.8673,1.7636,1.827,17051200.0],["1997-08-06",1.8443,1.8616,1.7809,1.7895,11660800.0],["1997-08-07",1.7924,1.8327,1.7665,1.7982,12073600.0],["1997-08-08",1.8039,1.8097,1.7059,1.7693,21321600.0],["1997-08-11",1.778,1.7809,1.7117,1.7636,10632000.0],["1997-08-12",1.7607,1.7982,1.7117,1.729,11891200.0],["1997-08-13",1.7751,1.85,1.7636,1.8299,28883200.0],["1997-08-14",1.8443,1.9077,1.8327,1.9077,31819200.0],["1997-08-15",1.8904,1.9019,1.8558,1.8644,20955200.0],["1997-08-18",1.8702,1.8788,1.8385,1.876,23342400.0],["1997-08-19",1.8846,1.948,1.8673,1.9221,28776000.0],["1997-08-20",1.925,1.9739,1.9077,1.9163,14334400.0],["1997-08-21",1.9134,1.9192,1.8673,1.8904,19108800.0],["1997-08-22",1.876,1.9077,1.8616,1.8817,10166400.0],["1997-08-25",1.876,1.9941,1.8731,1.9768,28209600.0],["1997-08-26",1.9538,1.9826,1.9365,1.9509,19078400.0],["1997-08-27",1.948,1.9566,1.9134,1.9307,5404800.0],["1997-08-28",1.9192,1.9422,1.8558,1.8558,12852800.0],["1997-08-29",1.8558,1.9019,1.8558,1.8904,10185600.0],["1997-09-02",1.8961,1.9192,1.8788,1.8904,10161600.0],["1997-09-03",1.8846,1.9221,1.8788,1.8846,9481600.0],["1997-09-04",1.8817,1.8904,1.8443,1.8558,7142400.0],["1997-09-05",1.8731,1.8788,1.8327,1.85,7312000.0],["1997-09-08",1.8673,1.9307,1.8616,1.9192,15561600.0],["1997-09-09",1.9221,2.0056,1.9134,1.9768,24275200.0],["1997-09-10",1.9826,1.9826,1.9365,1.9422,14033600.0],["1997-09-11",1.9394,1.948,1.8904,1.9019,14076800.0],["1997-09-12",1.9192,1.9826,1.9077,1.9682,9660800.0],["1997-09-15",1.9682,2.0085,1.9595,2.0056,14523200.0],["1997-09-16",2.0056,2.0633,2.0056,2.0575,33203200.0],["1997-09-17",2.0402,2.046,1.9595,2.0229,34544000.0],["1997-09-18",2.0172,2.0287,1.9941,2.0085,16259200.0],["1997-09-19",2.0114,2.0229,1.9826,1.9826,14720000.0],["1997-09-22",1.9883,2.0287,1.9768,1.9768,9598400.0],["1997-09-23",1.9768,1.9826,1.8731,1.8933,18054400.0],["1997-09-24",1.8961,1.9653,1.8846,1.9595,15673600.0],["1997-09-25",1.9566,1.9653,1.8961,1.9077,7675200.0],["1997-09-26",1.9134,1.9365,1.8673,1.8788,7144000.0],["1997-09-29",1.8788,1.9077,1.8731,1.8961,8177600.0],["1997-09-30",1.8961,1.9394,1.8846,1.9278,10121600.0],["1997-10-01",1.9192,1.9307,1.8616,1.8673,32497600.0],["1997-10-02",1.8673,1.8673,1.7348,1.7492,66323200.0],["1997-10-03",1.7751,1.7866,1.68,1.6973,39409600.0],["1997-10-06",1.7117,1.7521,1.6771,1.7434,35672000.0],["1997-10-07",1.7693,1.7982,1.7521,1.7837,29425600.0],["1997-10-08",1.7837,1.7953,1.7636,1.7837,19326400.0],["1997-10-09",1.7751,1.7924,1.6944,1.6973,24723200.0],["1997-10-10",1.6973,1.7175,1.6714,1.7059,17233600.0],["1997-10-13",1.7117,1.7348,1.6829,1.7031,17902400.0],["1997-10-14",1.7059,1.7405,1.6944,1.7319,15912000.0],["1997-10-15",1.729,1.7578,1.7175,1.7463,15521600.0],["1997-10-16",1.7463,1.7463,1.6829,1.6944,14241600.0],["1997-10-17",1.6887,1.7463,1.6656,1.7405,17056000.0],["1997-10-20",1.7348,1.7751,1.7002,1.7722,13332800.0],["1997-10-21",1.7982,1.8097,1.7751,1.801,20488000.0],["1997-10-22",1.8039,1.8039,1.7607,1.7809,10336000.0],["1997-10-23",1.752,1.7578,1.6714,1.6944,17628800.0],["1997-10-24",1.7175,1.7319,1.6771,1.6829,14513600.0],["1997-10-27",1.6656,1.6771,1.6137,1.6195,13524800.0],["1997-10-28",1.533,1.6425,1.51,1.6425,28820800.0],["1997-10-29",1.6656,1.6944,1.6368,1.6483,10760000.0],["1997-10-30",1.6425,1.6483,1.5446,1.5734,17769600.0],["1997-10-31",1.5792,1.5907,1.4812,1.5215,27374400.0],["1997-11-03",1.5273,1.5619,1.4841,1.5417,21488000.0],["1997-11-04",1.5359,1.5388,1.4985,1.5042,17228800.0],["1997-11-05",1.51,1.5676,1.5042,1.5388,26980800.0],["1997-11-06",1.533,1.5619,1.51,1.5503,15233600.0],["1997-11-07",1.5158,1.5561,1.4898,1.5042,13942400.0],["1997-11-10",1.5215,1.5446,1.5042,1.5158,8598400.0],["1997-11-11",1.5273,1.5273,1.4927,1.5042,7128000.0],["1997-11-12",1.4869,1.4985,1.4408,1.4495,19136000.0],["1997-11-13",1.4639,1.5158,1.4408,1.4812,25262400.0],["1997-11-14",1.4985,1.608,1.4927,1.6022,26108800.0],["1997-11-17",1.6137,1.631,1.5734,1.6195,21043200.0],["1997-11-18",1.6253,1.6368,1.6195,1.6281,10761600.0],["1997-11-19",1.6281,1.6281,1.5907,1.5964,8398400.0],["1997-11-20",1.6022,1.6483,1.5849,1.6368,8996800.0],["1997-11-21",1.6541,1.6598,1.6137,1.6137,7348800.0],["1997-11-24",1.6137,1.6137,1.5503,1.5792,13942400.0],["1997-11-25",1.5907,1.6022,1.559,1.5907,6633600.0],["1997-11-26",1.5964,1.608,1.5561,1.5792,9620800.0],["1997-11-28",1.5763,1.6137,1.5763,1.608,2792000.0],["1997-12-01",1.6425,1.729,1.6368,1.7146,22176000.0],["1997-12-02",1.7175,1.7751,1.7175,1.7348,22830400.0],["1997-12-03",1.7463,1.827,1.7376,1.8154,26088000.0],["1997-12-04",1.8212,1.8443,1.7636,1.8039,19563200.0],["1997-12-05",1.7924,1.8385,1.7924,1.827,21558400.0],["1997-12-08",1.8212,1.8385,1.801,1.8356,10102400.0],["1997-12-09",1.8327,1.8443,1.7809,1.7924,8467200.0],["1997-12-10",1.7866,1.8154,1.7405,1.7521,11059200.0],["1997-12-11",1.7405,1.8068,1.729,1.7492,10155200.0],["1997-12-12",1.7693,1.8039,1.7059,1.7463,11448000.0],["1997-12-15",1.7636,1.7982,1.7405,1.7982,10729600.0],["1997-12-16",1.7866,1.8327,1.7809,1.8241,12312000.0],["1997-12-17",1.8212,1.827,1.7866,1.8068,7158400.0],["1997-12-18",1.7953,1.8126,1.7924,1.7953,8169600.0],["1997-12-19",1.7866,1.8068,1.752,1.8039,14539200.0],["1997-12-22",1.801,1.8616,1.801,1.8471,18806400.0],["1997-12-23",1.8385,1.8673,1.8327,1.8356,11145600.0],["1997-12-24",1.8327,1.8443,1.8097,1.8097,5830400.0],["1997-12-26",1.8097,1.8212,1.7895,1.8039,4414400.0],["1997-12-29",1.7982,1.8097,1.7866,1.7982,21078400.0],["1997-12-30",1.7953,1.7982,1.7693,1.7722,4134400.0],["1997-12-31",1.7866,1.7953,1.7578,1.7693,8582400.0],["1998-01-02",1.7693,1.7809,1.7204,1.7348,10417600.0],["1998-01-05",1.7348,1.742,1.6944,1.7117,11209600.0],["1998-01-06",1.7117,1.7232,1.6397,1.6454,19692800.0],["1998-01-07",1.6368,1.68,1.5792,1.5993,34627200.0],["1998-01-08",1.5936,1.6598,1.5676,1.6483,27084800.0],["1998-01-09",1.6483,1.6598,1.5849,1.6195,11529600.0],["1998-01-12",1.5907,1.631,1.5792,1.6195,16382400.0],["1998-01-13",1.631,1.6425,1.6137,1.6397,7646400.0],["1998-01-14",1.6425,1.6425,1.6166,1.6224,5846400.0],["1998-01-15",1.6195,1.6253,1.5561,1.5676,12763200.0],["1998-01-16",1.5849,1.5849,1.5561,1.5691,17507200.0],["1998-01-20",1.5792,1.631,1.5734,1.6195,15732800.0],["1998-01-21",1.6137,1.6253,1.5705,1.5734,9513600.0],["1998-01-22",1.5792,1.6887,1.5503,1.5734,31217600.0],["1998-01-23",1.5849,1.6368,1.5734,1.608,14952000.0],["1998-01-26",1.6195,1.6253,1.5734,1.5792,12900800.0],["1998-01-27",1.5792,1.5849,1.5273,1.5503,13643200.0],["1998-01-28",1.5619,1.6195,1.5561,1.608,20731200.0],["1998-01-29",1.6224,1.7117,1.6137,1.6858,37404800.0],["1998-01-30",1.6915,1.6973,1.6771,1.6858,10126400.0],["1998-02-02",1.7059,1.7463,1.6915,1.7405,21726400.0],["1998-02-03",1.7463,1.7809,1.7175,1.7693,16486400.0],["1998-02-04",1.7405,1.7982,1.7348,1.791,12388800.0],["1998-02-05",1.7982,1.801,1.7175,1.7405,11691200.0],["1998-02-06",1.7463,1.8039,1.7463,1.7578,14054400.0],["1998-02-09",1.7722,1.7751,1.6829,1.6887,19409600.0],["1998-02-10",1.7059,1.7175,1.6598,1.6973,15091200.0],["1998-02-11",1.7059,1.7693,1.6915,1.7405,20086400.0],["1998-02-12",1.7463,1.7492,1.729,1.7434,13147200.0],["1998-02-13",1.7405,1.7636,1.7348,1.7463,7017600.0],["1998-02-17",1.752,1.7837,1.7463,1.7693,13332800.0],["1998-02-18",1.7722,1.7895,1.7665,1.7809,6264000.0],["1998-02-19",1.7809,1.7809,1.7059,1.7146,13457600.0],["1998-02-20",1.7175,1.7405,1.6887,1.729,14806400.0],["1998-02-23",1.729,1.7636,1.729,1.7434,9787200.0],["1998-02-24",1.7463,1.7636,1.6598,1.6887,22504000.0],["1998-02-25",1.7002,1.7578,1.6944,1.7405,18513600.0],["1998-02-26",1.752,1.85,1.7492,1.8385,41009600.0],["1998-02-27",1.8327,1.8414,1.8039,1.8241,19204800.0],["1998-03-02",1.8241,1.8933,1.8212,1.876,30099200.0],["1998-03-03",1.8702,1.9019,1.85,1.8587,17264000.0],["1998-03-04",1.8558,1.863,1.7924,1.8212,15409600.0],["1998-03-05",1.7636,1.8097,1.7578,1.778,9768000.0],["1998-03-06",1.7866,1.8385,1.7751,1.8068,13712000.0],["1998-03-09",1.7924,1.8558,1.7866,1.8414,13337600.0],["1998-03-10",1.8529,1.8673,1.8212,1.8616,9052800.0],["1998-03-11",1.9134,1.9365,1.8961,1.9249,19238400.0],["1998-03-12",1.9307,1.9336,1.8673,1.8904,8198400.0],["1998-03-13",1.8904,1.8961,1.8558,1.8673,6182400.0],["1998-03-16",1.8673,1.8731,1.85,1.8644,3256000.0],["1998-03-17",1.8587,1.9105,1.8443,1.8904,8643200.0],["1998-03-18",1.8961,1.9077,1.8846,1.8904,4316800.0],["1998-03-19",1.8904,1.8961,1.8731,1.8846,6728000.0],["1998-03-20",1.8933,1.9307,1.8788,1.9192,12780800.0],["1998-03-23",1.9221,1.9221,1.876,1.8817,3448000.0],["1998-03-24",1.8875,1.9422,1.8673,1.9336,12320000.0],["1998-03-25",1.9422,1.9883,1.9249,1.9595,19796800.0],["1998-03-26",1.948,1.9883,1.9077,1.9855,16790400.0],["1998-03-27",1.9912,1.9912,1.9538,1.9711,9328000.0],["1998-03-30",2.0085,2.0834,2.0056,2.069,33296000.0],["1998-03-31",2.069,2.1411,2.0604,2.0892,24040000.0],["1998-04-01",2.0921,2.1382,2.0633,2.1238,29579200.0],["1998-04-02",2.1151,2.2016,2.1151,2.1295,28865600.0],["1998-04-03",2.1209,2.1584,2.0863,2.1382,15577600.0],["1998-04-06",2.144,2.1785,2.0373,2.0489,17155200.0],["1998-04-07",2.0402,2.0517,1.9941,2.0114,13648000.0],["1998-04-08",2.0229,2.0229,1.9883,1.997,7038400.0],["1998-04-09",1.9999,2.0056,1.9595,1.9883,9272000.0],["1998-04-13",1.9941,2.0229,1.9883,2.0056,9521600.0],["1998-04-14",2.0028,2.0633,2.0028,2.0517,11801600.0],["1998-04-15",2.0575,2.1094,2.0517,2.0921,11121600.0],["1998-04-16",2.0748,2.0921,2.046,2.0834,4675200.0],["1998-04-17",2.0662,2.1007,2.0633,2.1007,9004800.0],["1998-04-20",2.0777,2.1209,2.0777,2.0978,5305600.0],["1998-04-21",2.0978,2.0978,2.0345,2.0863,9971200.0],["1998-04-22",2.0863,2.1612,2.0806,2.144,10694400.0],["1998-04-23",2.1382,2.1785,2.0806,2.1526,18528000.0],["1998-04-24",2.1497,2.2535,2.1411,2.2189,28326400.0],["1998-04-27",2.1987,2.1987,2.0834,2.095,15448000.0],["1998-04-28",2.1094,2.1382,2.0748,2.0777,11993600.0],["1998-04-29",2.1353,2.2016,2.1036,2.144,33334400.0],["1998-04-30",2.1958,2.2592,2.1872,2.2189,29948800.0],["1998-05-01",2.2246,2.2362,2.1901,2.2045,17140800.0],["1998-05-04",2.2131,2.2304,2.2016,2.2074,13366400.0],["1998-05-05",2.2189,2.2189,2.1526,2.1641,14400000.0],["1998-05-06",2.1612,2.1901,2.144,2.1684,11918400.0],["1998-05-07",2.167,2.1757,2.1382,2.1411,8492800.0],["1998-05-08",2.1382,2.1612,2.1324,2.1526,8134400.0],["1998-05-11",2.1612,2.1843,2.1497,2.1526,14844800.0],["1998-05-12",2.1612,2.1612,2.1094,2.1555,8652800.0],["1998-05-13",2.1497,2.2246,2.144,2.216,8827200.0],["1998-05-14",2.2016,2.2304,2.1901,2.2102,10027200.0],["1998-05-15",2.2189,2.2189,2.167,2.167,6990400.0],["1998-05-18",2.167,2.1843,2.1497,2.1728,6432000.0],["1998-05-19",2.1757,2.2246,2.167,2.2074,7091200.0],["1998-05-20",2.2246,2.2938,2.216,2.2621,15096000.0],["1998-05-21",2.2592,2.2996,2.1785,2.2131,13891200.0],["1998-05-22",2.216,2.2189,2.167,2.167,5961600.0],["1998-05-26",2.1785,2.1901,2.0863,2.0921,11238400.0],["1998-05-27",2.0806,2.1497,2.0517,2.1353,14585600.0],["1998-05-28",2.144,2.2563,2.1324,2.2477,22808000.0],["1998-05-29",2.2563,2.265,2.1699,2.2131,13638400.0],["1998-06-01",2.1958,2.2016,2.1584,2.1728,4705600.0],["1998-06-02",2.1814,2.2016,2.1468,2.1785,5400000.0],["1998-06-03",2.1901,2.2246,2.1555,2.1555,7891200.0],["1998-06-04",2.1785,2.1958,2.1497,2.1901,3828800.0],["1998-06-05",2.2045,2.2362,2.1901,2.2074,6451200.0],["1998-06-08",2.2189,2.2967,2.2074,2.2765,11545600.0],["1998-06-09",2.2823,2.2823,2.2535,2.2621,7499200.0],["1998-06-10",2.2592,2.2823,2.2246,2.2275,6507200.0],["1998-06-11",2.2304,2.2563,2.2016,2.2131,9036800.0],["1998-06-12",2.2131,2.2765,2.2016,2.265,14073600.0],["1998-06-15",2.2535,2.3399,2.2535,2.3024,21200000.0],["1998-06-16",2.3399,2.3658,2.2765,2.3197,15035200.0],["1998-06-17",2.3226,2.497,2.3053,2.4811,41262400.0],["1998-06-18",2.4782,2.4811,2.3716,2.3745,24569600.0],["1998-06-19",2.3803,2.386,2.265,2.2852,33691200.0],["1998-06-22",2.2823,2.3514,2.2707,2.2909,15160000.0],["1998-06-23",2.3111,2.3428,2.2016,2.2419,20174400.0],["1998-06-24",2.2362,2.3716,2.2304,2.3572,42720000.0],["1998-06-25",2.3803,2.4552,2.3745,2.4235,34699200.0],["1998-06-26",2.4206,2.4955,2.4091,2.4955,10614400.0],["1998-06-29",2.4782,2.5243,2.4609,2.4898,15840000.0],["1998-06-30",2.4782,2.4898,2.4552,2.4638,11044800.0],["1998-07-01",2.4725,2.4725,2.3975,2.4264,24323200.0],["1998-07-02",2.4782,2.6338,2.4494,2.6108,35280000.0],["1998-07-06",2.6396,2.7635,2.6108,2.6771,36694400.0],["1998-07-07",2.6944,2.703,2.5848,2.5848,18201600.0],["1998-07-08",2.5906,2.6569,2.5906,2.6338,8963200.0],["1998-07-09",2.6454,2.6857,2.6137,2.6655,9838400.0],["1998-07-10",2.6684,2.6684,2.5849,2.631,6932800.0],["1998-07-13",2.6396,2.7088,2.5993,2.6684,10361600.0],["1998-07-14",2.6799,2.6915,2.6165,2.6165,7001600.0],["1998-07-15",2.6281,2.6396,2.5762,2.5993,12483200.0],["1998-07-16",2.5935,2.5935,2.533,2.5416,13227200.0],["1998-07-17",2.5503,2.6396,2.5503,2.6108,14868800.0],["1998-07-20",2.6281,2.6281,2.5647,2.5877,4715200.0],["1998-07-21",2.5935,2.6281,2.5416,2.5993,10072000.0],["1998-07-22",2.5877,2.6021,2.5589,2.5647,15353600.0],["1998-07-23",2.5589,2.605,2.5359,2.5532,8838400.0],["1998-07-24",2.4667,2.4898,2.1267,2.2074,155107200.0],["1998-07-27",2.2419,2.2419,2.1295,2.1324,53296000.0],["1998-07-28",2.1382,2.1958,2.1238,2.1324,20704000.0],["1998-07-29",2.167,2.1901,2.1555,2.1699,17865600.0],["1998-07-30",2.1814,2.1901,2.1324,2.1901,18830400.0],["1998-07-31",1.9999,2.02,1.9192,1.9307,91348800.0],["1998-08-03",1.9451,1.9509,1.827,1.8644,52492800.0],["1998-08-04",1.8875,1.948,1.8846,1.9062,64601600.0],["1998-08-05",1.9192,1.9249,1.7866,1.8097,33582400.0],["1998-08-06",1.8212,1.8904,1.7982,1.8846,28995200.0],["1998-08-07",1.9134,1.9595,1.9048,1.9466,21974400.0],["1998-08-10",1.9566,1.9883,1.9077,1.9595,13099200.0],["1998-08-11",1.9365,1.9365,1.876,1.876,16052800.0],["1998-08-12",1.9019,1.9422,1.8904,1.9249,16163200.0],["1998-08-13",1.9336,1.9595,1.9307,1.9336,8216000.0],["1998-08-14",1.9538,1.9538,1.7636,1.7751,32574400.0],["1998-08-17",1.7924,1.8673,1.7492,1.8385,27968000.0],["1998-08-18",1.8443,1.9653,1.8443,1.9566,26905600.0],["1998-08-19",1.9768,1.9941,1.9365,1.9711,33883200.0],["1998-08-20",1.9711,1.9711,1.9019,1.9249,14272000.0],["1998-08-21",1.8961,1.8961,1.7837,1.827,35913600.0],["1998-08-24",1.8443,1.8731,1.7751,1.778,20720000.0],["1998-08-25",1.801,1.801,1.6483,1.6829,43569600.0],["1998-08-26",1.6627,1.6627,1.5964,1.6051,37025600.0],["1998-08-27",1.5792,1.5993,1.4639,1.5763,43972800.0],["1998-08-28",1.5561,1.5647,1.4235,1.5071,51148800.0],["1998-08-31",1.5158,1.5792,1.4524,1.4552,28988800.0],["1998-09-01",1.4696,1.5158,1.3947,1.5013,45396800.0],["1998-09-02",1.51,1.5503,1.5013,1.5158,29169600.0],["1998-09-03",1.4927,1.4985,1.4034,1.4351,19419200.0],["1998-09-04",1.4524,1.4754,1.4293,1.4379,20251200.0],["1998-09-08",1.4927,1.5446,1.4668,1.533,27092800.0],["1998-09-09",1.533,1.5792,1.4869,1.5158,23091200.0],["1998-09-10",1.4841,1.4841,1.412,1.461,13393600.0],["1998-09-11",1.461,1.4869,1.4408,1.4783,10697600.0],["1998-09-14",1.4985,1.5359,1.4696,1.4725,14236800.0],["1998-09-15",1.4812,1.4812,1.4466,1.4725,8064000.0],["1998-09-16",1.4812,1.4812,1.4293,1.4437,19673600.0],["1998-09-17",1.4178,1.4235,1.3371,1.3457,27465600.0],["1998-09-18",1.363,1.4034,1.3486,1.3861,44683200.0],["1998-09-21",1.3774,1.389,1.3256,1.3746,15926400.0],["1998-09-22",1.389,1.4207,1.3774,1.4034,42080000.0],["1998-09-23",1.4293,1.5244,1.4235,1.5186,54110400.0],["1998-09-24",1.5215,1.7117,1.5186,1.6425,67012800.0],["1998-09-25",1.6166,1.6656,1.6022,1.6512,27630400.0],["1998-09-28",1.7348,1.948,1.7232,1.8904,87072000.0],["1998-09-29",1.9163,1.9192,1.7405,1.7434,56521600.0],["1998-09-30",1.7434,1.7434,1.6483,1.6685,32196800.0],["1998-10-01",1.6368,1.6425,1.5071,1.5244,41870400.0],["1998-10-02",1.6022,1.7002,1.5791,1.6829,65883200.0],["1998-10-05",1.6281,1.6973,1.5907,1.6829,33612800.0],["1998-10-06",1.6973,1.7607,1.6166,1.7031,34451200.0],["1998-10-07",1.7059,1.7405,1.6022,1.631,28198400.0],["1998-10-08",1.5676,1.6108,1.4524,1.5734,44153600.0],["1998-10-09",1.5849,1.6425,1.5215,1.6137,18144000.0],["1998-10-12",1.6714,1.7261,1.6541,1.6656,16324800.0],["1998-10-13",1.6598,1.6771,1.5734,1.608,14430400.0],["1998-10-14",1.5964,1.631,1.5619,1.5792,18510400.0],["1998-10-15",1.5907,1.7175,1.5792,1.68,33270400.0],["1998-10-16",1.6944,1.8154,1.6915,1.7492,41048000.0],["1998-10-19",1.7492,1.7895,1.68,1.7146,21284800.0],["1998-10-20",1.7348,1.8097,1.7204,1.7232,20052800.0],["1998-10-21",1.7405,1.752,1.7002,1.7175,12297600.0],["1998-10-22",1.7204,1.778,1.6829,1.7751,15694400.0],["1998-10-23",1.7693,1.8126,1.7088,1.7175,16891200.0],["1998-10-26",1.7578,1.7866,1.7463,1.7809,10270400.0],["1998-10-27",1.7982,1.827,1.7693,1.7895,13755200.0],["1998-10-28",1.7866,1.8327,1.7578,1.8212,13748800.0],["1998-10-29",1.8183,1.8471,1.7693,1.8183,9852800.0],["1998-10-30",1.8961,2.0402,1.8933,1.9999,75950400.0],["1998-11-02",2.0114,2.1612,1.9941,2.1584,30227200.0],["1998-11-03",2.1555,2.1584,2.0056,2.0892,43256000.0],["1998-11-04",2.1065,2.1843,2.1036,2.1584,29601600.0],["1998-11-05",2.1497,2.2707,2.1267,2.2506,26436800.0],["1998-11-06",2.2477,2.2592,2.2131,2.2563,16764800.0],["1998-11-09",2.2333,2.2333,2.0863,2.1382,29446400.0],["1998-11-10",2.1353,2.167,2.0921,2.1555,17380800.0],["1998-11-11",2.1785,2.1872,2.069,2.0892,12296000.0],["1998-11-12",2.0806,2.118,2.0517,2.0777,12038400.0],["1998-11-13",1.9595,2.0345,1.8904,1.9797,43249600.0],["1998-11-16",2.0056,2.046,1.9883,2.0028,21246400.0],["1998-11-17",2.0114,2.0489,1.9624,2.046,15814400.0],["1998-11-18",2.046,2.0489,1.8904,1.948,54043200.0],["1998-11-19",1.9538,2.0402,1.948,2.0258,23196800.0],["1998-11-20",2.0316,2.0604,2.0143,2.0229,13568000.0],["1998-11-23",2.0402,2.1353,2.0402,2.1209,23636800.0],["1998-11-24",2.1209,2.1843,2.118,2.1555,22196800.0],["1998-11-25",2.1497,2.167,2.1036,2.1324,8180800.0],["1998-11-27",2.1497,2.1641,2.1324,2.1555,2011200.0],["1998-11-30",2.1555,2.1612,2.1209,2.1267,13601600.0],["1998-12-01",2.1699,2.3169,2.1699,2.3082,43329600.0],["1998-12-02",2.3053,2.3082,2.1958,2.2563,16163200.0],["1998-12-03",2.2419,2.2592,2.2074,2.2506,10724800.0],["1998-12-04",2.2535,2.2938,2.2304,2.2563,7755200.0],["1998-12-07",2.2362,2.2996,2.2362,2.2967,7086400.0],["1998-12-08",2.2823,2.3658,2.2823,2.2938,13790400.0],["1998-12-09",2.3226,2.3687,2.3111,2.3514,15718400.0],["1998-12-10",2.3457,2.3716,2.1958,2.2218,14448000.0],["1998-12-11",2.2131,2.3284,2.1785,2.314,22536000.0],["1998-12-14",2.3024,2.3543,2.2679,2.2823,15017600.0],["1998-12-15",2.3169,2.3716,2.2938,2.3601,12180800.0],["1998-12-16",2.3774,2.4091,2.2996,2.3053,15052800.0],["1998-12-17",2.3284,2.3687,2.2996,2.363,15043200.0],["1998-12-18",2.3687,2.5215,2.363,2.4609,29755200.0],["1998-12-21",2.4581,2.4667,2.3543,2.4321,29259200.0],["1998-12-22",2.4177,2.4177,2.3284,2.3486,12014400.0],["1998-12-23",2.3514,2.4091,2.3341,2.363,16035200.0],["1998-12-24",2.3745,2.4379,2.3572,2.4148,6456000.0],["1998-12-28",2.4264,2.4436,2.3399,2.3658,9188800.0],["1998-12-29",2.3687,2.4379,2.3284,2.4321,10100800.0],["1998-12-30",2.4379,2.5359,2.4206,2.5186,17478400.0],["1998-12-31",2.5359,2.5935,2.4552,2.5877,14211200.0],["1999-01-04",2.5647,2.582,2.4321,2.484,23494400.0],["1999-01-05",2.1728,2.4091,2.1612,2.3975,96963200.0],["1999-01-06",2.4062,2.4321,2.3399,2.3774,35070400.0],["1999-01-07",2.3428,2.4148,2.3399,2.386,26440000.0],["1999-01-08",2.3975,2.4494,2.3831,2.4379,20854400.0],["1999-01-11",2.4408,2.4811,2.4148,2.4436,15356800.0],["1999-01-12",2.4523,2.484,2.4494,2.4523,18153600.0],["1999-01-13",2.3975,2.4552,2.3226,2.4307,16988800.0],["1999-01-14",2.4436,2.4624,2.4206,2.4321,15555200.0],["1999-01-15",2.4264,2.4264,2.386,2.4206,22312000.0],["1999-01-19",2.4264,2.4898,2.4235,2.4898,7688000.0],["1999-01-20",2.4955,2.5589,2.4926,2.5215,16760000.0],["1999-01-21",2.4955,2.5042,2.363,2.4321,27803200.0],["1999-01-22",2.3399,2.4033,2.2996,2.3082,28356800.0],["1999-01-25",2.3284,2.3399,2.2736,2.3082,17524800.0],["1999-01-26",2.3111,2.3514,2.3053,2.3457,21974400.0],["1999-01-27",2.3457,2.3514,2.2246,2.2535,15136000.0],["1999-01-28",2.2794,2.2938,2.2419,2.2563,16852800.0],["1999-01-29",2.3341,2.4436,2.3226,2.4004,34308800.0],["1999-02-01",2.4033,2.4725,2.3514,2.363,12076800.0],["1999-02-02",2.3514,2.3687,2.2938,2.314,12636800.0],["1999-02-03",2.3082,2.3975,2.3053,2.3947,8438400.0],["1999-02-04",2.3947,2.3947,2.3197,2.3486,11729600.0],["1999-02-05",2.3399,2.3514,2.2909,2.2996,19564800.0],["1999-02-08",2.3341,2.3399,2.2679,2.3082,8083200.0],["1999-02-09",2.2938,2.3082,2.2506,2.2506,16376000.0],["1999-02-10",2.2506,2.2506,2.1843,2.2131,40486400.0],["1999-02-11",2.2189,2.2938,2.2016,2.2938,29926400.0],["1999-02-12",2.2852,2.2938,2.2045,2.2146,18110400.0],["1999-02-16",2.2304,2.2823,2.1843,2.2131,13145600.0],["1999-02-17",2.1929,2.2304,2.144,2.1468,17776000.0],["1999-02-18",2.1757,2.1901,2.1382,2.1641,14284800.0],["1999-02-19",2.1555,2.2391,2.1555,2.2304,15006400.0],["1999-02-22",2.2362,2.3024,2.2246,2.2996,15028800.0],["1999-02-23",2.3658,2.4782,2.3658,2.4148,30713600.0],["1999-02-24",2.4379,2.4984,2.386,2.3975,18193600.0],["1999-02-25",2.4091,2.4091,2.3457,2.3658,9166400.0],["1999-02-26",2.4091,2.4667,2.3803,2.4379,14676800.0],["1999-03-01",2.4609,2.4984,2.4033,2.484,15041600.0],["1999-03-02",2.5128,2.5791,2.4869,2.5243,19166400.0],["1999-03-03",2.5272,2.5301,2.4898,2.5186,19091200.0],["1999-03-04",2.5387,2.6338,2.5301,2.6079,23411200.0],["1999-03-05",2.6281,2.7261,2.6194,2.7088,26649600.0],["1999-03-08",2.7203,2.8125,2.7145,2.8067,26894400.0],["1999-03-09",2.801,2.8039,2.7318,2.7578,24675200.0],["1999-03-10",2.7664,2.8327,2.7606,2.8298,12192000.0],["1999-03-11",2.824,2.9393,2.8125,2.824,25968000.0],["1999-03-12",2.8356,2.8528,2.7664,2.7693,12118400.0],["1999-03-15",2.7837,2.8067,2.7837,2.7981,12128000.0],["1999-03-16",2.7952,2.8154,2.7635,2.801,11544000.0],["1999-03-17",2.7952,2.8269,2.7779,2.7952,10096000.0],["1999-03-18",2.7981,2.8644,2.7318,2.7923,18270400.0],["1999-03-19",2.7952,2.7981,2.5762,2.5848,28771200.0],["1999-03-22",2.6972,2.7664,2.6108,2.7376,24524000.0],["1999-03-23",2.7606,2.801,2.5704,2.6396,18824000.0],["1999-03-24",2.6972,2.703,2.6396,2.6799,15429600.0],["1999-03-25",2.7145,2.7549,2.6165,2.6857,10064000.0],["1999-03-26",2.6742,2.6857,2.6165,2.6165,6832000.0],["1999-03-29",2.6627,2.7088,2.6108,2.7088,8909600.0],["1999-03-30",2.6799,2.6799,2.5935,2.605,9441600.0],["1999-03-31",2.6281,2.7433,2.582,2.5877,18714400.0],["1999-04-01",2.605,2.7318,2.605,2.7318,7161600.0],["1999-04-05",2.8471,2.8759,2.7664,2.8413,16403200.0],["1999-04-06",2.8874,3.0373,2.8356,2.8356,29261600.0],["1999-04-07",2.9278,2.9393,2.801,2.8586,8476800.0],["1999-04-08",2.8932,2.9508,2.8413,2.9393,8056000.0],["1999-04-09",2.9393,2.9912,2.8932,2.9854,7380800.0],["1999-04-12",2.9796,3.0085,2.9278,2.9912,6402400.0],["1999-04-13",2.9796,3.0373,2.9047,2.9508,10123200.0],["1999-04-14",2.9508,3.0546,2.9047,2.9047,10735200.0],["1999-04-15",2.9162,3.0085,2.824,3.0027,14785600.0],["1999-04-16",3.0315,3.0315,2.9278,2.9451,7113600.0],["1999-04-19",2.9623,3.0546,2.7088,2.7261,12666400.0],["1999-04-20",2.7433,2.8817,2.7318,2.8413,7928800.0],["1999-04-21",2.8413,2.8817,2.7722,2.8759,11359200.0],["1999-04-22",2.8817,3.0257,2.8413,3.02,16088800.0],["1999-04-23",3.0142,3.043,2.8874,2.9508,17809600.0],["1999-04-26",2.9969,3.3081,2.9854,3.1641,26715200.0],["1999-04-27",3.2275,3.5963,3.2159,3.5963,27495200.0],["1999-04-28",3.5617,3.5617,3.3197,3.36,26146400.0],["1999-04-29",3.3658,3.4234,3.2275,3.3139,11984000.0],["1999-04-30",3.337,3.5444,3.3312,3.4061,10103200.0],["1999-05-03",3.458,3.556,3.3888,3.458,7812000.0],["1999-05-04",3.4638,3.5329,3.3427,3.3543,11261600.0],["1999-05-05",3.3715,3.4695,3.3081,3.458,10820800.0],["1999-05-06",3.4292,3.4465,3.239,3.2505,9362400.0],["1999-05-07",3.2275,3.239,3.0949,3.1929,10745600.0],["1999-05-10",3.2275,3.481,3.1986,3.4177,11226400.0],["1999-05-11",3.4177,3.6885,3.337,3.5675,26283200.0],["1999-05-12",3.6885,3.7807,3.556,3.6655,39282400.0],["1999-05-13",3.6712,3.7001,3.5387,3.5675,10488800.0],["1999-05-14",3.5502,3.6021,3.481,3.556,8193600.0],["1999-05-17",3.5502,3.6539,3.4234,3.6424,10332000.0],["1999-05-18",3.6597,3.6597,3.337,3.3831,19064000.0],["1999-05-19",3.4234,3.5502,3.3427,3.4177,11213600.0],["1999-05-20",3.4349,3.5502,3.3427,3.3427,8612800.0],["1999-05-21",3.3831,3.5387,3.3543,3.3715,8586400.0],["1999-05-24",3.4004,3.4349,3.1583,3.1814,13877600.0],["1999-05-25",3.1929,3.3427,3.1122,3.118,14268800.0],["1999-05-26",3.2563,3.36,3.1698,3.36,11893600.0],["1999-05-27",3.36,3.4004,3.2275,3.2909,10431200.0],["1999-05-28",3.3831,3.4868,3.3197,3.4004,13229600.0],["1999-06-01",3.4004,3.4119,3.2275,3.239,8648000.0],["1999-06-02",3.2505,3.481,3.2448,3.481,9433600.0],["1999-06-03",3.458,3.458,3.2736,3.3139,16194400.0],["1999-06-04",3.3197,3.3658,3.262,3.3197,9064800.0],["1999-06-07",3.3312,3.3946,3.2563,3.3341,6792800.0],["1999-06-08",3.3427,3.3715,3.1814,3.2563,13900800.0],["1999-06-09",3.2851,3.3081,3.1007,3.2102,17744000.0],["1999-06-10",3.2044,3.3197,3.1814,3.2678,15331200.0],["1999-06-11",3.2736,3.3543,3.2159,3.2275,9403200.0],["1999-06-14",3.2563,3.3197,3.2217,3.239,7445600.0],["1999-06-15",3.2275,3.4004,3.2159,3.3831,11410400.0],["1999-06-16",3.4004,3.4695,3.2678,3.4465,14435200.0],["1999-06-17",3.4177,3.5214,3.3543,3.4234,16051200.0],["1999-06-18",3.4004,3.4234,3.3658,3.4061,11896000.0],["1999-06-21",3.4061,3.5502,3.4004,3.5502,10937600.0],["1999-06-22",3.5099,3.5502,3.3312,3.3312,8696000.0],["1999-06-23",3.36,3.4926,3.3312,3.4868,13156800.0],["1999-06-24",3.4926,3.5099,3.3773,3.3888,13847200.0],["1999-06-25",3.3888,3.4119,3.2159,3.2736,14160000.0],["1999-06-28",3.2966,3.3139,3.0834,3.1468,28239200.0],["1999-06-29",3.1698,3.3485,3.1295,3.3485,19162400.0],["1999-06-30",3.3427,3.481,3.2736,3.4638,21953600.0],["1999-07-01",2.2376,2.4898,2.1612,2.484,585508800.0],["1999-07-02",2.484,2.6165,2.484,2.5416,139668800.0],["1999-07-06",2.5704,2.582,2.4436,2.4494,55061600.0],["1999-07-07",2.4091,2.4091,2.288,2.3053,83711200.0],["1999-07-08",2.3111,2.3169,2.2477,2.2707,43104000.0],["1999-07-09",2.2707,2.3932,2.265,2.3111,32493600.0],["1999-07-12",2.363,2.363,2.3111,2.3169,20899200.0],["1999-07-13",2.3284,2.3803,2.3053,2.363,20240800.0],["1999-07-14",2.3745,2.4494,2.3226,2.4436,22616800.0],["1999-07-15",2.4782,2.5128,2.363,2.3831,23366400.0],["1999-07-16",2.4206,2.4609,2.3284,2.3399,19428800.0],["1999-07-19",2.3745,2.3745,2.2938,2.3053,25786400.0],["1999-07-20",2.3053,2.3457,2.2707,2.2938,17020800.0],["1999-07-21",2.3053,2.3341,2.2823,2.3284,20839200.0],["1999-07-22",2.3226,2.3284,2.1958,2.2074,29379200.0],["1999-07-23",2.3053,2.3975,2.2938,2.386,39912000.0],["1999-07-26",2.3803,2.386,2.2707,2.288,17649600.0],["1999-07-27",2.3111,2.3226,2.2592,2.2996,19068000.0],["1999-07-28",2.2938,2.3053,2.2477,2.265,9980000.0],["1999-07-29",2.2592,2.2592,2.1901,2.2131,12874400.0],["1999-07-30",2.2592,2.3284,2.1382,2.144,23625600.0],["1999-08-02",2.167,2.1785,2.1151,2.1151,17553600.0],["1999-08-03",2.1382,2.1555,2.069,2.0863,13664000.0],["1999-08-04",2.0978,2.0978,2.0114,2.0172,17761600.0],["1999-08-05",2.0287,2.0402,1.9711,2.0345,16357600.0],["1999-08-06",2.0345,2.0345,1.9307,1.948,25339200.0],["1999-08-09",1.9941,1.9941,1.9134,1.9192,16416000.0],["1999-08-10",1.9192,1.9422,1.8327,1.85,29923200.0],["1999-08-11",1.8961,1.9883,1.8673,1.9883,36143200.0],["1999-08-12",2.0229,2.0402,1.8961,1.8961,25706400.0],["1999-08-13",1.9307,1.9595,1.85,1.9077,25072000.0],["1999-08-16",1.948,1.9538,1.8673,1.9249,14850400.0],["1999-08-17",1.9365,1.9422,1.85,1.8846,31247200.0],["1999-08-18",1.9192,1.9653,1.8616,1.9019,22511200.0],["1999-08-19",1.9077,1.9307,1.8788,1.8904,11396000.0],["1999-08-20",1.9134,1.9249,1.8558,1.8904,12162400.0],["1999-08-23",1.9134,1.9826,1.9019,1.9826,17406400.0],["1999-08-24",1.9595,2.0633,1.9538,2.0056,34607200.0],["1999-08-25",2.0229,2.0229,1.9408,1.9883,19861600.0],["1999-08-26",1.9941,2.0287,1.9768,2.0056,12321600.0],["1999-08-27",2.0633,2.2362,2.0402,2.1901,52357600.0],["1999-08-30",2.2016,2.2074,2.0402,2.0402,15308800.0],["1999-08-31",2.0575,2.1209,2.0402,2.1094,16379200.0],["1999-09-01",2.1151,2.1555,2.0978,2.1267,12229600.0],["1999-09-02",2.1209,2.1209,2.0517,2.0517,10054400.0],["1999-09-03",2.1094,2.144,2.0978,2.144,13291200.0],["1999-09-07",2.144,2.1785,2.1209,2.1209,10167200.0],["1999-09-08",2.1267,2.1324,2.0517,2.0517,8445600.0],["1999-09-09",2.0575,2.0748,1.9826,2.0287,15986400.0],["1999-09-10",2.0517,2.0517,1.9811,2.0172,14844800.0],["1999-09-13",2.0172,2.0633,2.0056,2.0287,8329600.0],["1999-09-14",2.0402,2.1094,2.0345,2.0921,9141600.0],["1999-09-15",2.1209,2.1209,2.0056,2.0143,12156000.0],["1999-09-16",2.0172,2.0229,1.9538,1.9711,9458400.0],["1999-09-17",2.0287,2.1094,1.9999,2.0287,17914400.0],["1999-09-20",2.0172,2.0172,1.9192,1.9422,20396000.0],["1999-09-21",1.9307,1.948,1.8846,1.8904,19104800.0],["1999-09-22",1.9077,2.0402,1.9019,1.9365,29932000.0],["1999-09-23",2.0863,2.2074,2.0517,2.1209,54956800.0],["1999-09-24",2.1267,2.2074,2.0517,2.2016,27675200.0],["1999-09-27",2.2016,2.2074,2.1036,2.1555,15695200.0],["1999-09-28",2.144,2.4321,2.1382,2.3975,61310400.0],["1999-09-29",2.3803,2.4494,2.288,2.2996,31266400.0],["1999-09-30",2.3169,2.3514,2.2535,2.2852,12521600.0],["1999-10-01",2.2823,2.2823,2.1612,2.2102,19604000.0],["1999-10-04",2.2131,2.2246,2.1209,2.144,21992000.0],["1999-10-05",2.1094,2.1497,2.0748,2.0806,19192800.0],["1999-10-06",2.0748,2.2131,2.069,2.2131,31149600.0],["1999-10-07",2.2592,2.265,2.1497,2.1728,22508000.0],["1999-10-08",2.2189,2.2477,2.1209,2.2246,24288000.0],["1999-10-11",2.2189,2.2362,2.144,2.1987,8793600.0],["1999-10-12",2.2074,2.2131,2.144,2.1497,11710400.0],["1999-10-13",2.1382,2.1843,2.0748,2.0834,14382400.0],["1999-10-14",2.0863,2.1094,2.0172,2.0863,13168000.0],["1999-10-15",2.0402,2.0863,1.9711,2.0287,14258400.0],["1999-10-18",2.0287,2.0517,1.9826,1.9883,12656800.0],["1999-10-19",2.0114,2.0287,1.9826,2.0056,12396000.0],["1999-10-20",2.0287,2.1151,1.9999,2.0806,19017600.0],["1999-10-21",2.046,2.167,2.0345,2.167,19180000.0],["1999-10-22",2.1901,2.2535,2.1209,2.1555,20408800.0],["1999-10-25",2.1728,2.2318,2.144,2.1958,15472800.0],["1999-10-26",2.2074,2.2592,2.1901,2.2535,20453600.0],["1999-10-27",2.2535,2.3284,2.2189,2.2938,26791200.0],["1999-10-28",2.3053,2.4033,2.2996,2.3975,30860000.0],["1999-10-29",2.4148,2.5474,2.386,2.507,50058400.0],["1999-11-01",2.4782,2.5935,2.4552,2.4955,27204000.0],["1999-11-02",2.5186,2.582,2.4725,2.4955,20843200.0],["1999-11-03",2.5128,2.5301,2.4206,2.4552,22158400.0],["1999-11-04",2.4609,2.4898,2.386,2.4494,22279200.0],["1999-11-05",2.5877,2.7088,2.582,2.6511,45765600.0],["1999-11-08",2.6511,2.6915,2.6396,2.6684,22944800.0],["1999-11-09",2.6627,2.7261,2.5935,2.6799,17508000.0],["1999-11-10",2.6569,2.6972,2.5704,2.6108,10224800.0],["1999-11-11",2.6223,2.6742,2.5704,2.6108,11172000.0],["1999-11-12",2.6108,2.6454,2.5762,2.605,15735200.0],["1999-11-15",2.6108,2.6108,2.5589,2.5993,13021600.0],["1999-11-16",2.5993,2.6223,2.5186,2.6165,18130400.0],["1999-11-17",2.605,2.6799,2.5993,2.6627,14755200.0],["1999-11-18",2.6972,2.8183,2.6742,2.7779,33760000.0],["1999-11-19",2.8644,2.8644,2.5935,2.6165,32416000.0],["1999-11-22",2.6338,2.6511,2.5359,2.5589,12561600.0],["1999-11-23",2.5877,2.5935,2.4321,2.4898,25327200.0],["1999-11-24",2.4782,2.5359,2.3975,2.5359,15751200.0],["1999-11-26",2.5301,2.5359,2.4494,2.4667,4386400.0],["1999-11-29",2.4725,2.5128,2.4436,2.4609,15639200.0],["1999-11-30",2.4609,2.5128,2.4321,2.4494,12448000.0],["1999-12-01",2.4494,2.5013,2.4206,2.4494,11034400.0],["1999-12-02",2.4609,2.5647,2.4552,2.5532,20796000.0],["1999-12-03",2.6281,2.6857,2.5589,2.5647,22692000.0],["1999-12-06",2.5359,2.6223,2.4667,2.484,13568800.0],["1999-12-07",2.4898,2.5243,2.4667,2.4955,11990400.0],["1999-12-08",2.4898,2.4955,2.3169,2.3803,17665600.0],["1999-12-09",2.3514,2.3745,2.1901,2.2189,32988800.0],["1999-12-10",2.2535,2.3572,2.2131,2.3341,21704800.0],["1999-12-13",2.3341,2.4436,2.2938,2.3341,15261600.0],["1999-12-14",2.3457,2.363,2.2592,2.2823,18475200.0],["1999-12-15",2.2823,2.3341,2.2765,2.3284,9096800.0],["1999-12-16",2.3111,2.3399,2.2535,2.3284,15336800.0],["1999-12-17",2.4667,2.4898,2.3975,2.4091,25403200.0],["1999-12-20",2.4033,2.4494,2.3341,2.3975,10308000.0],["1999-12-21",2.3975,2.4552,2.265,2.3687,18798400.0],["1999-12-22",2.3226,2.386,2.265,2.3514,15609600.0],["1999-12-23",2.3572,2.3975,2.3053,2.3284,9007200.0],["1999-12-27",2.3053,2.363,2.2592,2.2938,10276800.0],["1999-12-28",2.2535,2.3284,2.2477,2.3226,10728000.0],["1999-12-29",2.288,2.2996,2.2477,2.2765,9412800.0],["1999-12-30",2.2477,2.288,2.2246,2.2246,12054400.0],["1999-12-31",2.2246,2.288,2.1901,2.2362,13036800.0],["2000-01-03",2.2016,2.2765,2.144,2.2736,24232000.0],["2000-01-04",2.2189,2.2938,2.1901,2.2016,21564800.0],["2000-01-05",2.2074,2.2707,2.1843,2.2304,28206400.0],["2000-01-06",2.2131,2.363,2.2131,2.3111,30825600.0],["2000-01-07",2.2823,2.3053,2.2362,2.2996,26044800.0],["2000-01-10",2.386,2.4667,2.3803,2.3975,29031200.0],["2000-01-11",2.3918,2.4033,2.3226,2.3284,19623200.0],["2000-01-12",2.3399,2.3745,2.2823,2.3341,17745600.0],["2000-01-13",2.3399,2.5128,2.3399,2.5013,21556000.0],["2000-01-14",2.507,2.5416,2.4264,2.4379,22196800.0],["2000-01-18",2.4148,2.4552,2.3341,2.4033,10513600.0],["2000-01-19",2.4033,2.4552,2.3457,2.3514,15800800.0],["2000-01-20",2.3572,2.3745,2.265,2.3111,18167200.0],["2000-01-21",2.3341,2.3399,2.2823,2.3024,11176000.0],["2000-01-24",2.3053,2.3572,2.1324,2.265,31140000.0],["2000-01-25",2.2419,2.4898,2.1958,2.3975,47650400.0],["2000-01-26",2.484,2.7088,2.4667,2.6742,75863200.0],["2000-01-27",2.6627,2.6857,2.6108,2.6627,37517600.0],["2000-01-28",2.6742,2.7837,2.6684,2.7491,60170400.0],["2000-01-31",2.7606,2.9508,2.7549,2.9508,51054400.0],["2000-02-01",2.9278,2.9854,2.899,2.9796,30592000.0],["2000-02-02",2.9739,2.9969,2.8471,2.9335,20413600.0],["2000-02-03",2.9393,2.9508,2.801,2.899,20513600.0],["2000-02-04",2.9969,3.2044,2.9047,3.1698,51308800.0],["2000-02-07",3.1641,3.1814,3.0776,3.1583,19449600.0],["2000-02-08",3.1583,3.2275,3.141,3.2275,21536000.0],["2000-02-09",3.2102,3.2159,3.141,3.1814,17676000.0],["2000-02-10",3.1814,3.1986,2.9105,2.9508,24207200.0],["2000-02-11",2.9393,3.0891,2.9393,3.0315,19193600.0],["2000-02-14",3.0776,3.2102,3.0315,3.1295,20843200.0],["2000-02-15",3.1295,3.2159,2.9854,3.1929,16425600.0],["2000-02-16",3.1929,3.1986,3.1468,3.1525,16617600.0],["2000-02-17",3.1698,3.2044,3.1352,3.1929,11840800.0],["2000-02-18",3.1871,3.2275,2.9969,3.0546,17745600.0],["2000-02-22",3.0315,3.1064,2.9796,3.0603,13170400.0],["2000-02-23",3.0373,3.2332,3.02,3.2159,18372800.0],["2000-02-24",3.2159,3.337,3.1064,3.2332,24721600.0],["2000-02-25",3.2102,3.2275,3.0891,3.1122,9384000.0],["2000-02-28",3.0891,3.1468,3.02,3.141,13456000.0],["2000-02-29",3.1122,3.2678,3.1007,3.239,13168000.0],["2000-03-01",3.239,3.3024,3.1814,3.2044,10548000.0],["2000-03-02",3.1871,3.1871,3.0085,3.0661,13367200.0],["2000-03-03",3.1007,3.481,3.1007,3.4292,28210400.0],["2000-03-06",3.4047,3.4061,3.2909,3.3081,11278400.0],["2000-03-07",3.3139,3.3312,3.1352,3.1468,12872000.0],["2000-03-08",3.141,3.2044,3.0546,3.1237,15707200.0],["2000-03-09",3.1122,3.3427,3.043,3.3312,13624800.0],["2000-03-10",3.2909,3.3197,3.1929,3.2851,9488000.0],["2000-03-13",3.1871,3.2736,3.1583,3.2044,14124800.0],["2000-03-14",3.226,3.2678,3.0776,3.0834,9474400.0],["2000-03-15",3.0661,3.3139,3.0661,3.2448,14703200.0],["2000-03-16",3.2448,3.5906,3.2448,3.5387,35879200.0],["2000-03-17",3.458,3.5214,3.3543,3.4177,19867200.0],["2000-03-20",3.3658,3.3888,3.2275,3.2448,10842400.0],["2000-03-21",3.262,3.5992,3.2448,3.5963,21850400.0],["2000-03-22",3.5387,3.6712,3.458,3.6078,24861600.0],["2000-03-23",3.5617,3.6885,3.5502,3.6309,18564800.0],["2000-03-24",3.6539,3.6885,3.4638,3.5617,13520000.0],["2000-03-27",3.579,3.7289,3.5733,3.6078,17021600.0],["2000-03-28",3.6194,3.677,3.458,3.4983,9432000.0],["2000-03-29",3.5156,3.6885,3.4753,3.6597,12658400.0],["2000-03-30",3.6194,3.8441,3.6194,3.6655,25609600.0],["2000-03-31",3.6712,4.1726,3.6251,4.1323,36625600.0],["2000-04-03",3.7058,3.896,3.6194,3.8211,35332000.0],["2000-04-04",3.7923,4.0113,3.6424,4.0055,39746400.0],["2000-04-05",3.9306,3.9306,3.6194,3.6482,25903200.0],["2000-04-06",3.6828,3.7116,3.3658,3.4638,19013600.0],["2000-04-07",3.5041,3.7001,3.5041,3.6943,18377600.0],["2000-04-10",3.7116,3.7173,3.3715,3.3773,13938400.0],["2000-04-11",3.3773,3.5963,3.2966,3.4983,10528000.0],["2000-04-12",3.5012,3.556,3.4465,3.4695,11848800.0],["2000-04-13",3.4753,3.7001,3.4638,3.6727,27032000.0],["2000-04-14",3.5906,3.5963,3.118,3.2448,20801600.0],["2000-04-17",3.1583,3.3715,3.0834,3.3312,19577600.0],["2000-04-18",3.3427,3.4695,3.2851,3.4522,12808800.0],["2000-04-19",3.4292,3.5905,3.3888,3.4349,16598400.0],["2000-04-20",3.4407,3.5041,3.3197,3.4522,8062400.0],["2000-04-24",3.4119,3.7462,3.4004,3.6828,15964000.0],["2000-04-25",3.5502,3.6309,3.2275,3.5214,29955200.0],["2000-04-26",3.4782,3.4868,3.3658,3.4234,18652000.0],["2000-04-27",3.3254,3.4234,3.2678,3.4177,22625600.0],["2000-04-28",3.1064,3.141,2.7664,2.788,131648000.0],["2000-05-01",2.8586,2.8874,2.7779,2.8528,59110400.0],["2000-05-02",2.9681,3.0891,2.9335,2.9451,32888000.0],["2000-05-03",2.9623,2.9623,2.8586,2.9335,19873600.0],["2000-05-04",2.922,3.1237,2.9162,3.0834,24694400.0],["2000-05-05",3.0373,3.1122,2.9379,3.1064,17266400.0],["2000-05-08",3.1007,3.1007,3.02,3.043,13504800.0],["2000-05-09",3.0546,3.0891,2.9623,3.0776,12227200.0],["2000-05-10",3.0661,3.1007,2.9739,3.0027,10658400.0],["2000-05-11",3.0027,3.0891,2.9451,3.0661,10589600.0],["2000-05-12",3.043,3.0546,2.9566,3.0027,6435200.0],["2000-05-15",2.8528,3.0085,2.7203,2.9969,32682400.0],["2000-05-16",3.1237,3.1352,3.0142,3.0661,18169600.0],["2000-05-17",3.0085,3.1122,2.9854,2.9912,12980000.0],["2000-05-18",3.0027,3.02,2.8298,2.8298,7735200.0],["2000-05-19",2.7722,2.8356,2.7664,2.7779,10980000.0],["2000-05-22",2.7664,2.7664,2.582,2.7549,15147200.0],["2000-05-23",2.7549,2.8067,2.6108,2.6108,11849600.0],["2000-05-24",2.6799,2.8817,2.6684,2.8586,20748000.0],["2000-05-25",2.8586,2.9393,2.7433,2.7549,10899200.0],["2000-05-26",2.801,2.8586,2.6569,2.6857,7568000.0],["2000-05-30",2.7318,3.0488,2.7318,3.0488,15240800.0],["2000-05-31",3.0257,3.2275,3.0027,3.1352,25138400.0],["2000-06-01",3.1468,3.2217,3.0949,3.1814,14414400.0],["2000-06-02",3.2275,3.4032,3.2102,3.3946,18244800.0],["2000-06-05",3.3658,3.5272,3.2678,3.2851,15199200.0],["2000-06-06",3.5963,3.6424,3.4522,3.458,80343200.0],["2000-06-07",3.4349,3.4465,2.9508,3.1871,295411200.0],["2000-06-08",3.1871,3.2923,3.1814,3.2563,40236000.0],["2000-06-09",3.2966,3.3658,3.2275,3.2966,12570400.0],["2000-06-12",3.2995,3.3024,3.118,3.1237,16373600.0],["2000-06-13",3.1468,3.3946,3.1352,3.3139,13188800.0],["2000-06-14",3.3197,3.324,3.1756,3.2448,8879200.0],["2000-06-15",3.2505,3.2851,3.1756,3.1986,7989600.0],["2000-06-16",3.3024,3.3081,3.2044,3.2159,9588800.0],["2000-06-19",3.2217,3.2505,3.1871,3.239,7847200.0],["2000-06-20",3.2275,3.2966,3.1583,3.2736,9499200.0],["2000-06-21",3.2736,3.3888,3.2736,3.337,11316800.0],["2000-06-22",3.3312,3.4004,3.2909,3.3024,10972800.0],["2000-06-23",3.3312,3.3427,3.2505,3.2563,8563200.0],["2000-06-26",3.239,3.3427,3.2275,3.3427,8988800.0],["2000-06-27",3.3197,3.5214,3.3081,3.458,21997600.0],["2000-06-28",3.458,3.556,3.4407,3.5214,15008800.0],["2000-06-29",3.5099,3.5156,3.4465,3.4926,14005600.0],["2000-06-30",3.4983,3.5906,3.494,3.5214,19087200.0],["2000-07-03",3.5041,3.579,3.4926,3.5502,4152800.0],["2000-07-05",3.556,3.5963,3.4753,3.5329,9477600.0],["2000-07-06",3.556,3.5733,3.3658,3.5099,24504000.0],["2000-07-07",3.5906,3.873,3.5733,3.8557,43858400.0],["2000-07-10",3.8153,3.9421,3.6655,3.6655,27056000.0],["2000-07-11",3.6424,3.7634,3.6367,3.6828,10144000.0],["2000-07-12",3.6655,3.7923,3.6655,3.7173,11012800.0],["2000-07-13",3.6885,3.7001,3.6424,3.6885,9336800.0],["2000-07-14",3.6828,3.7001,3.6539,3.6885,7544000.0],["2000-07-17",3.6597,3.7001,3.6539,3.6712,6392000.0],["2000-07-18",3.6655,3.7634,3.6539,3.6655,12171200.0],["2000-07-19",3.6539,3.7116,3.6539,3.6655,8169600.0],["2000-07-20",3.6799,3.7692,3.677,3.6885,11516800.0],["2000-07-21",3.6712,3.7289,3.6655,3.6828,14138400.0],["2000-07-24",3.6885,3.7231,3.6309,3.6626,11320000.0],["2000-07-25",3.6251,3.6424,3.4176,3.556,42159200.0],["2000-07-26",3.5272,3.5329,3.4522,3.4753,20628800.0],["2000-07-27",3.4753,3.5099,3.3139,3.3312,29740800.0],["2000-07-28",3.4119,3.677,3.4004,3.4119,21852000.0],["2000-07-31",3.4234,3.6078,3.3773,3.458,11788800.0],["2000-08-01",3.4551,3.5387,3.4522,3.4983,9661600.0],["2000-08-02",3.5041,3.6943,3.4983,3.6194,11322400.0],["2000-08-03",3.5848,3.7116,3.5675,3.6943,12997600.0],["2000-08-04",3.7001,3.8672,3.6885,3.8441,19534400.0],["2000-08-07",3.8153,3.9652,3.7635,3.9479,24337600.0],["2000-08-08",3.896,3.994,3.873,3.9536,17934400.0],["2000-08-09",3.9364,4.0228,3.9306,3.9652,16178400.0],["2000-08-10",3.9479,4.0689,3.9306,3.9536,22708000.0],["2000-08-11",3.9536,3.9565,3.8326,3.9363,15380000.0],["2000-08-14",3.9421,3.9479,3.798,3.8672,12744000.0],["2000-08-15",3.8499,3.8557,3.7346,3.7577,10412800.0],["2000-08-16",3.7289,3.8211,3.5617,3.7289,22195200.0],["2000-08-17",3.6539,3.6597,3.481,3.5272,27787200.0],["2000-08-18",3.5041,3.507,3.337,3.3773,31872000.0],["2000-08-21",3.3888,3.4695,3.36,3.4349,12217600.0],["2000-08-22",3.4465,3.5444,3.4407,3.458,11711200.0],["2000-08-23",3.3802,3.3831,3.2851,3.3024,41151200.0],["2000-08-24",3.3081,3.3312,3.2736,3.3312,12645600.0],["2000-08-25",3.337,3.4177,3.2736,3.2966,10297600.0],["2000-08-28",3.3024,3.3658,3.2793,3.3254,9989600.0],["2000-08-29",3.3485,3.3543,3.1871,3.239,15006400.0],["2000-08-30",3.239,3.4465,3.239,3.3831,19828000.0],["2000-08-31",3.3888,3.4638,3.3254,3.3773,9632000.0],["2000-09-01",3.5272,3.6424,3.4695,3.4753,14924000.0],["2000-09-05",3.507,3.579,3.458,3.4695,7419200.0],["2000-09-06",3.5502,3.5502,3.4004,3.4061,12783200.0],["2000-09-07",3.4349,3.481,3.3888,3.4695,6658400.0],["2000-09-08",3.4349,3.4465,3.3427,3.3427,6394400.0],["2000-09-11",3.3514,3.4292,3.3081,3.3543,8928000.0],["2000-09-12",3.3773,3.481,3.3715,3.4465,7355200.0],["2000-09-13",3.458,3.6309,3.4522,3.5905,14172800.0],["2000-09-14",3.5848,3.5848,3.458,3.4983,12324000.0],["2000-09-15",3.5848,3.6078,3.5041,3.5733,19728800.0],["2000-09-18",3.4926,3.5444,3.3773,3.4594,8418400.0],["2000-09-19",3.4695,3.5387,3.3715,3.4695,9800000.0],["2000-09-20",3.4292,3.5156,3.3427,3.4926,10300000.0],["2000-09-21",3.4753,3.5848,3.4349,3.5617,10904800.0],["2000-09-22",3.5387,3.6597,3.5387,3.6078,9906400.0],["2000-09-25",3.5733,3.7058,3.5617,3.6828,11791200.0],["2000-09-26",3.6655,3.7231,3.6021,3.6424,8460800.0],["2000-09-27",3.6251,3.7001,3.5041,3.677,12504800.0],["2000-09-28",3.6943,3.8441,3.6885,3.7865,13140000.0],["2000-09-29",3.8153,3.8499,3.6655,3.6943,10564000.0],["2000-10-02",3.7001,3.7346,3.5387,3.7231,13757600.0],["2000-10-03",3.7462,3.7923,3.6078,3.6424,10519200.0],["2000-10-04",3.6597,3.7692,3.6539,3.7577,10004000.0],["2000-10-05",3.7116,3.9075,3.6885,3.7807,16740000.0],["2000-10-06",3.8326,3.9075,3.6655,3.7058,10987200.0],["2000-10-09",3.7001,3.798,3.6655,3.7346,8897600.0],["2000-10-10",3.7462,3.8211,3.677,3.7404,9776000.0],["2000-10-11",3.6655,3.8096,3.6655,3.6943,9331200.0],["2000-10-12",3.6943,3.6943,3.3888,3.5329,14966400.0],["2000-10-13",3.4868,3.6424,3.4234,3.6194,12576800.0],["2000-10-16",3.5617,3.7807,3.5387,3.7404,11672000.0],["2000-10-17",3.7865,3.8038,3.6021,3.6655,8452000.0],["2000-10-18",3.6309,3.7865,3.5272,3.7173,13180000.0],["2000-10-19",3.7173,3.8499,3.6078,3.7807,15779200.0],["2000-10-20",3.6943,3.775,3.6943,3.7173,8728000.0],["2000-10-23",3.7116,3.798,3.6539,3.6885,9466400.0],["2000-10-24",3.7634,3.8268,3.7001,3.7231,8204800.0],["2000-10-25",3.7519,3.873,3.7231,3.7519,13367200.0],["2000-10-26",3.7692,3.7865,3.5387,3.7807,20257600.0],["2000-10-27",3.5675,3.6885,3.458,3.6655,30675200.0],["2000-10-30",3.6828,3.873,3.6367,3.8384,17304800.0],["2000-10-31",3.8557,4.1381,3.8557,4.1208,41275200.0],["2000-11-01",4.0862,4.1669,3.9652,4.1092,33812000.0],["2000-11-02",4.1208,4.1496,4.0343,4.1496,20412800.0],["2000-11-03",4.1554,4.3628,4.1496,4.3167,40005600.0],["2000-11-06",4.3455,4.4205,4.2533,4.311,22116800.0],["2000-11-07",4.2821,4.3513,4.2418,4.3398,19873600.0],["2000-11-08",4.334,4.334,4.1093,4.1323,14448800.0],["2000-11-09",4.0948,4.1554,3.9882,4.1323,13647200.0],["2000-11-10",4.0689,4.236,4.0574,4.1035,11436000.0],["2000-11-13",4.0689,4.1669,4.0113,4.092,20224800.0],["2000-11-14",4.1092,4.3398,4.0977,4.3398,19925600.0],["2000-11-15",4.334,4.4493,4.311,4.3859,12563200.0],["2000-11-16",4.3628,4.3744,4.1842,4.2649,17789600.0],["2000-11-17",4.1726,4.5012,4.1035,4.4205,33911200.0],["2000-11-20",4.3744,4.6856,4.3513,4.5991,51668000.0],["2000-11-21",4.4032,4.432,4.2476,4.3744,31701600.0],["2000-11-22",4.311,4.5415,4.2879,4.4896,25408000.0],["2000-11-24",4.4954,4.5127,4.4032,4.4262,5340800.0],["2000-11-27",4.3974,4.4032,4.0401,4.1554,27276000.0],["2000-11-28",4.115,4.2533,4.0862,4.1064,20408000.0],["2000-11-29",4.1611,4.236,4.115,4.1943,23116800.0],["2000-11-30",4.1496,4.2649,4.1265,4.2015,22667200.0],["2000-12-01",4.2649,4.2764,4.0343,4.0804,18218400.0],["2000-12-04",4.0747,4.1842,3.9709,4.1381,22654400.0],["2000-12-05",4.1438,4.2994,4.0862,4.2649,18751200.0],["2000-12-06",4.2188,4.2879,4.1784,4.2418,19652800.0],["2000-12-07",4.1957,4.334,4.1726,4.3167,13208000.0],["2000-12-08",4.334,4.334,4.2188,4.3225,14835200.0],["2000-12-11",4.311,4.3167,4.0286,4.0631,25209600.0],["2000-12-12",4.0516,4.236,4.0113,4.1438,14096000.0],["2000-12-13",4.1726,4.2072,4.0516,4.0631,11433600.0],["2000-12-14",4.0804,4.115,4.0055,4.017,14220000.0],["2000-12-15",3.9997,4.0113,3.8153,3.8614,32459200.0],["2000-12-18",3.8902,4.0631,3.8384,4.017,16646400.0],["2000-12-19",4.0286,4.236,4.0228,4.1611,19551200.0],["2000-12-20",4.1323,4.1381,4.017,4.0574,21628800.0],["2000-12-21",4.0574,4.2418,4.0228,4.1438,16499200.0],["2000-12-22",4.1842,4.2303,4.0804,4.1726,14335200.0],["2000-12-26",4.1784,4.1957,4.0804,4.1496,8388800.0],["2000-12-27",4.1092,4.1611,4.0631,4.0804,19945600.0],["2000-12-28",4.0631,4.115,4.017,4.092,15307200.0],["2000-12-29",4.1035,4.1669,4.0516,4.0804,11246400.0],["2001-01-02",4.0502,4.0747,3.8096,3.8787,16438400.0],["2001-01-03",3.873,4.0804,3.7519,3.9882,24014400.0],["2001-01-04",3.9479,3.9536,3.7231,3.7923,24139200.0],["2001-01-05",3.9133,3.9825,3.8441,3.8499,28048000.0],["2001-01-08",3.8038,3.9594,3.8038,3.9133,15412000.0],["2001-01-09",3.9248,3.9882,3.8441,3.8499,8844800.0],["2001-01-10",3.8038,4.0862,3.7807,4.0574,20512000.0],["2001-01-11",4.0113,4.115,4.0113,4.0862,12037600.0],["2001-01-12",4.0286,4.1265,4.017,4.1265,16648000.0],["2001-01-16",4.0804,4.2072,4.0804,4.1323,11405600.0],["2001-01-17",4.1438,4.2072,4.092,4.1323,11756000.0],["2001-01-18",4.1784,4.2245,4.1381,4.1899,12414400.0],["2001-01-19",4.1554,4.311,4.1381,4.2706,15804800.0],["2001-01-22",4.2879,4.2994,4.1265,4.1726,11187200.0],["2001-01-23",4.1554,4.2937,4.1496,4.2764,9845600.0],["2001-01-24",4.2879,4.2994,3.9421,3.9997,24792800.0],["2001-01-25",4.017,4.0516,3.8557,3.9479,19751200.0],["2001-01-26",4.1092,4.2245,4.1035,4.2072,22613600.0],["2001-01-29",4.213,4.553,4.1957,4.5415,46998400.0],["2001-01-30",4.4896,4.5069,4.3571,4.4954,18477600.0],["2001-01-31",4.4896,4.6164,4.4896,4.6049,31927200.0],["2001-02-01",4.553,4.5818,4.4493,4.5242,20617600.0],["2001-02-02",4.4608,4.5069,4.3917,4.4147,23588000.0],["2001-02-05",4.4089,4.4723,4.2706,4.4205,16599200.0],["2001-02-06",4.4262,4.6107,4.4089,4.5991,27388000.0],["2001-02-07",4.53,4.6164,4.5242,4.5991,14171200.0],["2001-02-08",4.5991,4.7317,4.4435,4.4839,27500000.0],["2001-02-09",4.4378,4.5357,4.4089,4.455,11520000.0],["2001-02-12",4.455,4.6222,4.455,4.6107,13576800.0],["2001-02-13",4.5703,4.6856,4.4839,4.4839,17178400.0],["2001-02-14",4.4954,4.5473,4.3801,4.4147,18196800.0],["2001-02-15",4.4378,4.5588,4.4262,4.5415,11702400.0],["2001-02-16",4.4723,4.5876,4.4493,4.5127,8581600.0],["2001-02-20",4.5415,4.6337,4.4493,4.455,14636000.0],["2001-02-21",4.4205,4.5473,4.3225,4.4147,19056000.0],["2001-02-22",4.4608,4.4839,4.311,4.3686,12880000.0],["2001-02-23",4.3686,4.4262,4.2649,4.3974,18066400.0],["2001-02-26",4.3974,4.4723,4.3917,4.4089,14198400.0],["2001-02-27",4.4032,4.5012,4.3801,4.4493,16296000.0],["2001-02-28",4.4608,4.4723,4.3686,4.3917,20444800.0],["2001-03-01",4.3801,4.4262,4.2706,4.3859,19032000.0],["2001-03-02",4.4262,4.5242,4.3801,4.3801,45720800.0],["2001-03-05",4.3801,4.3859,4.2476,4.3052,13332800.0],["2001-03-06",4.3167,4.3571,4.2649,4.311,15170400.0],["2001-03-07",4.3167,4.3398,4.2317,4.2591,16062400.0],["2001-03-08",4.2764,4.3917,4.2533,4.3859,18649600.0],["2001-03-09",4.3859,4.4032,4.3167,4.3455,10895200.0],["2001-03-12",4.3225,4.3283,4.1265,4.1438,18232800.0],["2001-03-13",4.1726,4.1726,3.9191,4.1265,26437600.0],["2001-03-14",4.0343,4.0977,3.9306,3.9882,17613600.0],["2001-03-15",4.0459,4.092,3.9767,4.0286,12659200.0],["2001-03-16",3.9291,4.0574,3.9133,4.0401,20744800.0],["2001-03-19",4.0401,4.1092,4.017,4.0862,14292800.0],["2001-03-20",4.0977,4.1726,3.9882,3.9882,18596800.0],["2001-03-21",3.994,3.9997,3.7692,3.775,25528000.0],["2001-03-22",3.8499,3.8557,3.556,3.6943,37176800.0],["2001-03-23",3.7577,3.8038,3.6367,3.7692,23750400.0],["2001-03-26",3.8153,3.9191,3.798,3.8384,23172000.0],["2001-03-27",3.8845,3.896,3.7116,3.7519,24633600.0],["2001-03-28",3.7404,3.8326,3.7058,3.798,19444000.0],["2001-03-29",3.7923,3.9882,3.7346,3.8672,26839200.0],["2001-03-30",3.8787,4.017,3.8672,3.9133,22817600.0],["2001-04-02",3.9248,4.017,3.9191,3.9652,16204000.0],["2001-04-03",3.9421,3.9825,3.8384,3.8499,19647200.0],["2001-04-04",3.8038,3.8384,3.7346,3.775,26589600.0],["2001-04-05",3.8326,3.8845,3.6943,3.775,24699200.0],["2001-04-06",3.7058,3.7058,3.3485,3.4349,69001600.0],["2001-04-09",3.458,3.5742,3.4488,3.5622,39734400.0],["2001-04-10",3.5963,3.7226,3.5871,3.6885,25829600.0],["2001-04-11",3.7263,3.8315,3.6885,3.7116,24724800.0],["2001-04-12",3.6009,3.6406,3.4506,3.5023,40323200.0],["2001-04-16",3.5078,3.6655,3.5069,3.5567,17379200.0],["2001-04-17",3.5539,3.6424,3.5272,3.5945,11406400.0],["2001-04-18",3.6341,3.8766,3.6009,3.8278,25098400.0],["2001-04-19",3.8241,3.8665,3.7254,3.8066,17739200.0],["2001-04-20",3.7429,3.7807,3.6581,3.7097,15711200.0],["2001-04-23",3.7153,3.7789,3.5889,3.5963,16105600.0],["2001-04-24",3.6286,3.6286,3.4718,3.4774,26670400.0],["2001-04-25",3.5133,3.6941,3.4718,3.6636,21449600.0],["2001-04-26",3.7153,3.7623,3.6424,3.659,17641600.0],["2001-04-27",3.4119,3.4635,3.3842,3.4266,111773600.0],["2001-04-30",3.5023,3.6424,3.4119,3.5686,28308000.0],["2001-05-01",3.5686,3.7143,3.541,3.6922,24913600.0],["2001-05-02",3.7107,3.718,3.5465,3.635,18270400.0],["2001-05-03",3.6074,3.6111,3.4857,3.4949,16839600.0],["2001-05-04",3.3381,3.5041,3.3197,3.5023,26890400.0],["2001-05-07",3.5023,3.5539,3.4395,3.4801,13495200.0],["2001-05-08",3.5521,3.5521,3.3492,3.4285,27590800.0],["2001-05-09",3.4266,3.5096,3.3934,3.4488,13080800.0],["2001-05-10",3.458,3.4949,3.4137,3.4322,11176400.0],["2001-05-11",3.4598,3.5207,3.4248,3.4875,13471600.0],["2001-05-14",3.4857,3.6,3.4303,3.5631,20039600.0],["2001-05-15",3.5262,3.6885,3.5225,3.6037,18256400.0],["2001-05-16",3.5852,3.7107,3.5225,3.6922,17761200.0],["2001-05-17",3.6885,3.8711,3.6885,3.8232,22518800.0],["2001-05-18",3.8232,3.8471,3.7199,3.8176,12053600.0],["2001-05-21",3.8102,3.8969,3.7475,3.8914,14990800.0],["2001-05-22",3.9025,3.9707,3.86,3.9098,16757200.0],["2001-05-23",3.8914,3.9061,3.683,3.7051,19695200.0],["2001-05-24",3.6959,3.7586,3.624,3.7586,14564800.0],["2001-05-25",3.7641,3.7992,3.6572,3.7605,6543200.0],["2001-05-29",3.7623,3.8268,3.6424,3.6645,7977600.0],["2001-05-30",3.6387,3.7531,3.624,3.7051,18268000.0],["2001-05-31",3.707,3.707,3.5041,3.6,21777200.0],["2001-06-01",3.6885,3.707,3.4949,3.6129,17626400.0],["2001-06-04",3.6184,3.6332,3.5133,3.5391,9192400.0],["2001-06-05",3.5447,3.6701,3.5355,3.6332,12728800.0],["2001-06-06",3.624,3.6295,3.5023,3.5447,11678800.0],["2001-06-07",3.5502,3.6516,3.5041,3.5779,8780800.0],["2001-06-08",3.5889,3.5889,3.4967,3.5115,7491600.0],["2001-06-11",3.5189,3.5945,3.5115,3.5447,8884000.0],["2001-06-12",3.4986,3.6332,3.4912,3.5797,9898800.0],["2001-06-13",3.5963,3.707,3.5779,3.6074,12497600.0],["2001-06-14",3.5963,3.648,3.5318,3.5391,9846800.0],["2001-06-15",3.5502,3.6811,3.5041,3.6037,14706400.0],["2001-06-18",3.6129,3.6867,3.5779,3.6332,10194000.0],["2001-06-19",3.6719,3.7789,3.6572,3.7494,16414000.0],["2001-06-20",3.7365,3.8877,3.7346,3.8674,15941600.0],["2001-06-21",3.8527,4.299,3.8471,4.2141,48006000.0],["2001-06-22",4.168,4.1865,3.991,4.0648,18416400.0],["2001-06-25",4.0592,4.133,4.0426,4.0887,11852800.0],["2001-06-26",4.0131,4.0814,3.9836,4.0371,8469200.0],["2001-06-27",4.0592,4.0943,3.9744,4.0445,11855200.0],["2001-06-28",4.0758,4.2695,4.0611,4.1773,15813200.0],["2001-06-29",4.1035,4.2639,4.0297,4.2418,14779600.0],["2001-07-02",4.1477,4.2234,4.0666,4.1994,16509200.0],["2001-07-03",4.2141,4.2141,4.0279,4.0555,10766800.0],["2001-07-05",4.0482,4.1072,4.0205,4.0426,12316800.0],["2001-07-06",3.86,3.86,3.6885,3.777,37121200.0],["2001-07-09",3.7844,3.8859,3.7697,3.8619,19174400.0],["2001-07-10",3.8766,3.8766,3.7549,3.7678,26614000.0],["2001-07-11",3.7568,3.8637,3.7254,3.8158,23080000.0],["2001-07-12",3.8545,3.884,3.79,3.8176,24791600.0],["2001-07-13",3.8029,3.8121,3.7439,3.7807,20598000.0],["2001-07-16",3.7807,3.7992,3.6977,3.7125,16228400.0],["2001-07-17",3.7143,3.7346,3.6609,3.6996,14500400.0],["2001-07-18",3.7254,3.7254,3.5447,3.6055,16767200.0],["2001-07-19",3.6535,3.6977,3.5705,3.5852,11521600.0],["2001-07-20",3.5889,3.7715,3.5779,3.7346,15786000.0],["2001-07-23",3.742,3.7955,3.6092,3.6295,8145600.0],["2001-07-24",3.6387,3.7752,3.5797,3.6609,10640000.0],["2001-07-25",3.6941,3.6941,3.5631,3.6166,14288800.0],["2001-07-26",3.6258,3.6258,3.4893,3.5041,17114800.0],["2001-07-27",3.3621,3.5041,3.3289,3.458,28154000.0],["2001-07-30",3.4709,3.4727,3.3639,3.3934,12901200.0],["2001-07-31",3.4064,3.4266,3.3012,3.3271,19498400.0],["2001-08-01",3.3436,3.4211,3.3197,3.3953,20592800.0],["2001-08-02",3.4119,3.4211,3.3492,3.4045,11591600.0],["2001-08-03",3.3916,3.4027,3.2201,3.2902,21498400.0],["2001-08-06",3.3602,3.3602,3.2275,3.2311,12118000.0],["2001-08-07",3.2607,3.3566,3.2275,3.2957,14546400.0],["2001-08-08",3.2809,3.3363,3.233,3.2459,16750800.0],["2001-08-09",3.2404,3.375,3.2385,3.3492,16073200.0],["2001-08-10",3.3492,3.4119,3.2994,3.3123,16063200.0],["2001-08-13",3.3252,3.4211,3.3105,3.3805,9728800.0],["2001-08-14",3.4064,3.4137,3.3197,3.3215,11083200.0],["2001-08-15",3.3234,3.3732,3.2736,3.2809,10892400.0],["2001-08-16",3.2736,3.3344,3.2238,3.3344,12278800.0],["2001-08-17",3.2791,3.3621,3.2348,3.3123,11326400.0],["2001-08-20",3.3178,3.4746,3.3123,3.4488,11989200.0],["2001-08-21",3.4414,3.5207,3.4119,3.4746,12681200.0],["2001-08-22",3.4598,3.4857,3.4027,3.4654,12474000.0],["2001-08-23",3.4432,3.4949,3.4211,3.4488,13543600.0],["2001-08-24",3.4377,3.5041,3.4119,3.4211,16130000.0],["2001-08-27",3.423,3.4285,3.3824,3.4137,12818400.0],["2001-08-28",3.4174,3.4322,3.2643,3.2902,15548800.0],["2001-08-29",3.3031,3.327,3.2182,3.2238,15358400.0],["2001-08-30",3.233,3.3178,3.209,3.2182,22136800.0],["2001-08-31",3.1205,3.2533,3.0984,3.1113,31194800.0],["2001-09-04",3.1094,3.1943,3.0357,3.0393,19710400.0],["2001-09-05",3.0393,3.1113,2.9785,3.0652,18485200.0],["2001-09-06",3.0375,3.0467,2.9102,2.9951,26344000.0],["2001-09-07",2.9803,3.1057,2.96,2.973,16452800.0],["2001-09-10",2.949,3.0947,2.9398,3.0338,19955600.0],["2001-09-17",2.8586,2.9656,2.8402,2.8605,31301600.0],["2001-09-18",2.8697,2.9287,2.7977,2.8771,14057600.0],["2001-09-19",2.8863,3.0191,2.7682,2.8217,23753200.0],["2001-09-20",2.7904,2.807,2.6631,2.7055,35646000.0],["2001-09-21",2.5414,2.6779,2.4824,2.6336,39418400.0],["2001-09-24",2.6908,2.7922,2.6484,2.7609,28482400.0],["2001-09-25",2.7775,2.7977,2.6336,2.7756,19338800.0],["2001-09-26",2.7664,2.7719,2.5746,2.582,17910000.0],["2001-09-27",2.5912,2.7166,2.5156,2.6797,13192400.0],["2001-09-28",2.7258,2.8051,2.6594,2.7553,15286400.0],["2001-10-01",2.7295,2.7627,2.6115,2.7295,12856400.0],["2001-10-02",2.6834,2.783,2.6318,2.6852,19926400.0],["2001-10-03",2.6779,2.9398,2.6576,2.8881,16256000.0],["2001-10-04",2.9232,2.984,2.7295,2.7793,38448400.0],["2001-10-05",3.0264,3.1869,2.9564,3.1279,40668800.0],["2001-10-08",3.0818,3.1814,3.0596,3.1482,11134800.0],["2001-10-09",3.1371,3.1574,3.0154,3.032,10286400.0],["2001-10-10",3.0689,3.1961,3.0393,3.0965,11255200.0],["2001-10-11",3.1205,3.1463,3.0449,3.1389,16421600.0],["2001-10-12",3.0891,3.0891,2.8309,2.9508,25874400.0],["2001-10-15",2.9305,3.0338,2.89,3.0301,12568800.0],["2001-10-16",3.0523,3.15,3.0154,3.1113,13238400.0],["2001-10-17",3.1814,3.1906,2.9139,2.9305,18205200.0],["2001-10-18",2.9213,3.0541,2.8678,3.0061,14733200.0],["2001-10-19",2.9803,3.1352,2.973,3.0633,13813200.0],["2001-10-22",3.0873,3.2035,3.0393,3.174,11846800.0],["2001-10-23",3.209,3.2459,3.126,3.1721,17464000.0],["2001-10-24",3.1795,3.2736,3.1592,3.2053,16976400.0],["2001-10-25",3.1887,3.3012,3.1057,3.2846,15873200.0],["2001-10-26",3.2607,3.3105,3.2164,3.2939,9687600.0],["2001-10-29",3.2736,3.2828,3.1076,3.126,12180400.0],["2001-10-30",3.091,3.2275,3.0191,3.1961,16934000.0],["2001-10-31",3.2035,3.2459,3.115,3.1574,12156400.0],["2001-11-01",3.1629,3.233,3.1223,3.1887,13973200.0],["2001-11-02",3.209,3.4377,3.1906,3.2994,25409200.0],["2001-11-05",3.3676,3.4432,3.3326,3.4303,16546400.0],["2001-11-06",3.3768,3.5871,3.3658,3.5539,19555600.0],["2001-11-07",3.5594,3.6055,3.4451,3.5041,13864800.0],["2001-11-08",3.5115,3.5779,3.4119,3.482,9529200.0],["2001-11-09",3.5078,3.5391,3.4635,3.5096,10427600.0],["2001-11-12",3.5244,3.5391,3.3381,3.5225,8524800.0],["2001-11-13",3.5281,3.5686,3.4248,3.5613,11255200.0],["2001-11-14",3.5631,3.5963,3.4672,3.5262,14279200.0],["2001-11-15",3.5152,3.5502,3.4912,3.5355,11527600.0],["2001-11-16",3.3289,3.3658,3.1629,3.2275,79164000.0],["2001-11-19",3.2367,3.2404,3.1482,3.2072,22384400.0],["2001-11-20",3.209,3.2643,3.1629,3.2053,17835200.0],["2001-11-21",3.2109,3.2773,3.1611,3.1924,12976000.0],["2001-11-23",3.1924,3.2109,3.1721,3.1924,2713200.0],["2001-11-26",3.2164,3.2256,3.1518,3.2035,15608000.0],["2001-11-27",3.1814,3.2219,3.1445,3.1703,17587600.0],["2001-11-28",3.1482,3.198,3.0891,3.1186,15805200.0],["2001-11-29",3.1352,3.1389,3.0762,3.1168,14431600.0],["2001-11-30",3.1482,3.2773,3.1186,3.268,23841600.0],["2001-12-03",3.2514,3.4875,3.2459,3.4082,33618000.0],["2001-12-04",3.4156,3.6332,3.4137,3.6258,27789600.0],["2001-12-05",3.6258,3.683,3.5852,3.6719,28917600.0],["2001-12-06",3.6627,3.6646,3.5889,3.6037,13640000.0],["2001-12-07",3.5889,3.6074,3.4598,3.4949,13612400.0],["2001-12-10",3.4875,3.576,3.458,3.5262,13020000.0],["2001-12-11",3.5502,3.6166,3.4967,3.5096,9232800.0],["2001-12-12",3.4967,3.4967,3.3547,3.4561,18997200.0],["2001-12-13",3.3898,3.4949,3.3676,3.4506,15620800.0],["2001-12-14",3.4303,3.6111,3.4303,3.5428,14090000.0],["2001-12-17",3.5428,3.624,3.541,3.6,12110800.0],["2001-12-18",3.5023,3.6,3.4635,3.5982,12603200.0],["2001-12-19",3.565,3.5779,3.458,3.5225,10424400.0],["2001-12-20",3.5041,3.5133,3.3898,3.3953,11459200.0],["2001-12-21",3.4119,3.5299,3.3658,3.4746,16509200.0],["2001-12-24",3.458,3.5225,3.4414,3.4783,2760800.0],["2001-12-26",3.4783,3.5502,3.458,3.5078,5840000.0],["2001-12-27",3.5133,3.5963,3.5041,3.5705,6976400.0],["2001-12-28",3.5816,3.6498,3.5686,3.5963,6948000.0],["2001-12-31",3.5742,3.6443,3.5078,3.5133,9476800.0],["2002-01-02",3.5244,3.6111,3.5041,3.5982,11298400.0],["2002-01-03",3.6129,3.7807,3.6111,3.766,25148400.0],["2002-01-04",4.0039,4.1496,4.0021,4.0777,62756400.0],["2002-01-07",4.0721,4.1477,4.0113,4.0279,23204000.0],["2002-01-08",4.0352,4.2068,4.0297,4.1846,21871600.0],["2002-01-09",4.2141,4.2363,4.026,4.0334,18543600.0],["2002-01-10",4.0426,4.1496,4.0021,4.1441,17722000.0],["2002-01-11",4.1404,4.1607,4.0223,4.0352,20484800.0],["2002-01-14",4.0352,4.0611,3.9762,4.0389,18553600.0],["2002-01-15",4.0242,4.0592,4.0039,4.0408,14385600.0],["2002-01-16",4.0463,4.0648,3.9098,3.9191,11719600.0],["2002-01-17",3.9061,4.0592,3.9061,4.0592,14024800.0],["2002-01-18",4.0721,4.1035,3.9855,4.0408,13901600.0],["2002-01-22",4.0463,4.0758,3.9412,3.943,9051600.0],["2002-01-23",3.9947,4.2141,3.943,4.1754,21312400.0],["2002-01-24",4.2455,4.3027,4.1016,4.2676,27716800.0],["2002-01-25",4.3156,4.3156,4.1551,4.2141,20340400.0],["2002-01-28",4.2178,4.2621,4.1219,4.2197,9624000.0],["2002-01-29",4.1957,4.2271,4.0574,4.1164,13134000.0],["2002-01-30",4.0961,4.2197,4.0758,4.1975,16829600.0],["2002-01-31",4.2197,4.4041,4.2105,4.3838,29612000.0],["2002-02-01",4.3986,4.3986,4.1496,4.2178,19589600.0],["2002-02-04",4.2086,4.2473,4.0795,4.1109,13523200.0],["2002-02-05",4.1164,4.2289,4.0648,4.1256,13014400.0],["2002-02-06",4.1514,4.1773,3.9762,4.0168,13810000.0],["2002-02-07",4.0408,4.1256,3.9689,3.9947,14914000.0],["2002-02-08",4.0021,4.0574,3.9191,4.0537,11180800.0],["2002-02-11",4.0555,4.1035,4.0002,4.0205,11877600.0],["2002-02-12",4.015,4.0463,3.9652,3.9707,6969600.0],["2002-02-13",3.9891,4.0666,3.9652,4.0574,6659600.0],["2002-02-14",4.0482,4.1109,3.9799,4.0094,8359200.0],["2002-02-15",4.0316,4.0629,3.967,3.9762,6078000.0],["2002-02-19",3.9375,4.0352,3.9043,3.9375,7352800.0],["2002-02-20",3.943,4.0113,3.9172,3.9891,7732400.0],["2002-02-21",3.967,4.0463,3.8766,3.8914,10444800.0],["2002-02-22",3.8748,4.0408,3.8398,3.9855,10674000.0],["2002-02-25",3.9725,4.1016,3.9707,4.085,11096800.0],["2002-02-26",4.1404,4.1773,3.9725,4.1145,13205600.0],["2002-02-27",4.1441,4.2086,4.1053,4.1385,14112400.0],["2002-02-28",4.2086,4.3525,4.1883,4.2436,22622800.0],["2002-03-01",4.3451,4.382,4.2141,4.334,21678400.0],["2002-03-04",4.3598,4.4502,4.2787,4.4391,23330400.0],["2002-03-05",4.4207,4.4797,4.2861,4.3285,15773200.0],["2002-03-06",4.3488,4.3506,4.2271,4.2676,16816800.0],["2002-03-07",4.2805,4.3156,4.2326,4.2639,10128000.0],["2002-03-08",4.2695,4.2934,4.168,4.2344,17586400.0],["2002-03-11",4.2418,4.3303,4.1957,4.2141,13410000.0],["2002-03-12",4.1865,4.2326,4.1219,4.2234,11203600.0],["2002-03-13",4.1791,4.299,4.1496,4.1791,10560800.0],["2002-03-14",4.2031,4.3396,4.2012,4.3045,13051600.0],["2002-03-15",4.3986,4.4189,4.3248,4.3801,13027200.0],["2002-03-18",4.3986,4.4262,4.3322,4.3783,12272800.0],["2002-03-19",4.3654,4.4318,4.3635,4.4004,8506000.0],["2002-03-20",4.3801,4.524,4.3451,4.3672,14892000.0],["2002-03-21",4.3764,4.4262,4.275,4.4225,8948400.0],["2002-03-22",4.3727,4.4115,4.3266,4.3488,8623600.0],["2002-03-25",4.3451,4.393,4.251,4.2787,12520000.0],["2002-03-26",4.2492,4.3783,4.216,4.3322,10365600.0],["2002-03-27",4.2861,4.3691,4.2473,4.3285,8839600.0],["2002-03-28",4.334,4.3414,4.251,4.2658,8424000.0],["2002-04-01",4.2547,4.3027,4.2068,4.2971,8368800.0],["2002-04-02",4.2768,4.3377,4.2621,4.2934,10630800.0],["2002-04-03",4.299,4.3783,4.2879,4.3322,8858400.0],["2002-04-04",4.2898,4.4189,4.2898,4.4041,12196800.0],["2002-04-05",4.4742,4.524,4.4225,4.4336,12089600.0],["2002-04-08",4.358,4.5166,4.3506,4.5092,12412800.0],["2002-04-09",4.5111,4.607,4.4908,4.5996,17052800.0],["2002-04-10",4.5867,4.6383,4.5664,4.6217,17633600.0],["2002-04-11",4.5885,4.6789,4.5756,4.5959,12921200.0],["2002-04-12",4.5977,4.7102,4.5922,4.642,13070400.0],["2002-04-15",4.6346,4.6918,4.5682,4.6309,12070800.0],["2002-04-16",4.6457,4.7102,4.6254,4.6807,11206000.0],["2002-04-17",4.6955,4.7398,4.6383,4.7268,12312000.0],["2002-04-18",4.7287,4.7361,4.6033,4.6844,11622400.0],["2002-04-19",4.701,4.7029,4.5996,4.607,9256800.0],["2002-04-22",4.6033,4.6549,4.5664,4.6033,9154400.0],["2002-04-23",4.6217,4.6623,4.618,4.642,7819600.0],["2002-04-24",4.6568,4.7029,4.642,4.6439,10201600.0],["2002-04-25",4.666,4.7287,4.6549,4.6807,12388800.0],["2002-04-26",4.6568,4.6568,4.3359,4.3377,38074400.0],["2002-04-29",4.3451,4.4262,4.2215,4.2566,23403600.0],["2002-04-30",4.251,4.2602,4.1754,4.2086,32667200.0],["2002-05-01",4.2141,4.382,4.1865,4.3561,16536000.0],["2002-05-02",4.3727,4.4225,4.3045,4.3617,14216400.0],["2002-05-03",4.3875,4.4576,4.3082,4.3285,14090400.0],["2002-05-06",4.3285,4.3506,4.1588,4.1791,10545200.0],["2002-05-07",4.1846,4.2787,4.1514,4.2049,14600400.0],["2002-05-08",4.2363,4.24,4.0943,4.1957,25452400.0],["2002-05-09",4.1846,4.2086,4.1146,4.133,12622800.0],["2002-05-10",4.1367,4.1662,4.0611,4.0611,14835600.0],["2002-05-13",4.098,4.1496,4.0592,4.1441,19186800.0],["2002-05-14",4.2234,4.382,4.1865,4.3506,22885200.0],["2002-05-15",4.3525,4.4631,4.3193,4.4041,16771200.0],["2002-05-16",4.4078,4.4539,4.3543,4.4041,8886800.0],["2002-05-17",4.4576,4.5092,4.3875,4.4373,8931600.0],["2002-05-20",4.2898,4.334,4.2473,4.299,20007200.0],["2002-05-21",4.3211,4.3709,4.2326,4.251,16362800.0],["2002-05-22",4.24,4.2732,4.1496,4.216,11074800.0],["2002-05-23",4.2326,4.275,4.1441,4.2215,12664400.0],["2002-05-24",4.2215,4.2307,4.1348,4.1367,11109200.0],["2002-05-28",4.2123,4.2178,4.0445,4.0777,12626400.0],["2002-05-29",4.1607,4.2787,4.157,4.2381,22387200.0],["2002-05-30",4.2787,4.3525,4.2695,4.3469,17188800.0],["2002-05-31",4.4391,4.5184,4.4244,4.4779,25678000.0],["2002-06-03",4.4816,4.4908,4.3432,4.3654,17960400.0],["2002-06-04",4.3525,4.4852,4.334,4.4668,18070000.0],["2002-06-05",4.4889,4.6199,4.4723,4.607,23107600.0],["2002-06-06",4.6107,4.6107,4.4852,4.4908,17029600.0],["2002-06-07",4.5387,4.6143,4.5221,4.5941,25134800.0],["2002-06-10",4.6033,4.6033,4.5092,4.5424,9912400.0],["2002-06-11",4.5867,4.6014,4.3783,4.4115,14983600.0],["2002-06-12",4.4041,4.5277,4.3893,4.4982,16124400.0],["2002-06-13",4.4613,4.4668,4.3525,4.3746,11985600.0],["2002-06-14",4.3469,4.3709,4.1385,4.3598,17037600.0],["2002-06-17",4.3635,4.5111,4.334,4.4834,11302000.0],["2002-06-18",4.4336,4.5627,4.4281,4.5129,12568000.0],["2002-06-19",4.4834,4.559,4.4723,4.5074,11967600.0],["2002-06-20",4.5719,4.666,4.5,4.6088,27260000.0],["2002-06-21",4.5756,4.6531,4.4945,4.559,26127600.0],["2002-06-24",4.5148,4.6162,4.4207,4.5646,16188000.0],["2002-06-25",4.607,4.607,4.465,4.5184,19342400.0],["2002-06-26",4.4447,4.5295,4.251,4.5166,25328000.0],["2002-06-27",4.5535,4.6143,4.3949,4.6051,17732800.0],["2002-06-28",4.6107,4.6328,4.5221,4.583,15729200.0],["2002-07-01",4.5037,4.6033,4.4797,4.4926,11916800.0],["2002-07-02",4.4742,4.5664,4.3322,4.3377,26607600.0],["2002-07-03",4.3248,4.4041,4.2049,4.2713,17630400.0],["2002-07-05",4.3506,4.4336,4.2971,4.3967,8095600.0],["2002-07-08",4.4096,4.4318,4.1275,4.358,15284000.0],["2002-07-09",4.3064,4.3469,4.1625,4.1846,22216000.0],["2002-07-10",4.2049,4.2971,4.1164,4.1514,16889600.0],["2002-07-11",4.0924,4.1699,3.9689,4.1293,22029600.0],["2002-07-12",4.1865,4.2049,3.991,4.0555,17730800.0],["2002-07-15",4.0297,4.1035,3.7309,4.0887,30284000.0],["2002-07-16",4.0832,4.1256,3.86,3.9135,23519200.0],["2002-07-17",4.0094,4.0113,3.8342,3.9467,17574000.0],["2002-07-18",3.9412,4.0334,3.8379,3.8656,17374800.0],["2002-07-19",3.7973,3.8176,3.6701,3.707,17306400.0],["2002-07-22",3.6922,3.7494,3.4008,3.6184,21996800.0],["2002-07-23",3.5945,3.6424,3.4525,3.4801,30248000.0],["2002-07-24",3.4691,3.9486,3.4561,3.8877,32798800.0],["2002-07-25",3.8102,3.8176,3.541,3.6904,33250000.0],["2002-07-26",3.801,3.8121,3.4488,3.5963,37261600.0],["2002-07-29",3.6775,3.7494,3.6443,3.7457,21252000.0],["2002-07-30",3.742,3.7475,3.5982,3.6369,21841200.0],["2002-07-31",3.6258,3.6443,3.552,3.6203,15476800.0],["2002-08-01",3.6,3.6295,3.4727,3.4746,17660000.0],["2002-08-02",3.5318,3.5945,3.4064,3.4691,20138000.0],["2002-08-05",3.4783,3.5428,3.4119,3.4359,14317200.0],["2002-08-06",3.4838,3.5539,3.4119,3.5207,19698800.0],["2002-08-07",3.5502,3.5668,3.4248,3.5557,15436800.0],["2002-08-08",3.5115,3.5852,3.4691,3.576,13516800.0],["2002-08-09",3.5594,3.6277,3.5152,3.5945,13080000.0],["2002-08-12",3.5871,3.6738,3.5594,3.6369,9117600.0],["2002-08-13",3.6498,3.6756,3.493,3.493,13444400.0],["2002-08-14",3.5059,3.8176,3.4727,3.777,20736000.0],["2002-08-15",3.7457,3.9283,3.7439,3.9246,19522400.0],["2002-08-16",3.8545,3.9098,3.7807,3.8398,13276400.0],["2002-08-19",3.8508,4.0242,3.8176,4.0223,11403200.0],["2002-08-20",3.9393,3.9449,3.8361,3.8822,11850400.0],["2002-08-21",3.9191,3.9227,3.7439,3.849,20479600.0],["2002-08-22",3.8508,3.9098,3.7439,3.8969,10922400.0],["2002-08-23",3.8656,3.9652,3.8453,3.8785,10446400.0],["2002-08-26",3.9338,3.943,3.7807,3.8711,9424800.0],["2002-08-27",3.8748,3.8969,3.7383,3.7475,13438400.0],["2002-08-28",3.7309,3.7807,3.6535,3.6627,13184400.0],["2002-08-29",3.6332,3.7992,3.6148,3.7715,17880800.0],["2002-08-30",3.7346,3.7992,3.6701,3.707,15037200.0],["2002-09-03",3.6867,3.742,3.6424,3.6848,14262400.0],["2002-09-04",3.6959,3.8361,3.6775,3.8176,17129200.0],["2002-09-05",3.7568,3.7807,3.7033,3.7309,14238400.0],["2002-09-06",3.7807,3.9062,3.7291,3.8508,14946400.0],["2002-09-09",3.8305,3.8914,3.7863,3.8545,9657600.0],["2002-09-10",3.8527,3.8822,3.7475,3.8822,12384800.0],["2002-09-11",3.8951,3.9191,3.7641,3.7789,13680000.0],["2002-09-12",3.7789,3.801,3.7143,3.7217,10389600.0],["2002-09-13",3.7033,3.8158,3.6793,3.7918,12114000.0],["2002-09-16",3.7936,3.8342,3.7291,3.7936,7899200.0],["2002-09-17",3.8268,3.8564,3.6977,3.7088,15720000.0],["2002-09-18",3.683,3.8084,3.6148,3.7512,16858400.0],["2002-09-19",3.6885,3.8268,3.6701,3.7568,15324000.0],["2002-09-20",3.8158,3.8564,3.7033,3.8324,19784800.0],["2002-09-23",3.7863,3.8232,3.6941,3.742,11399200.0],["2002-09-24",3.6922,3.7641,3.6516,3.6848,14022800.0],["2002-09-25",3.6977,3.8361,3.6959,3.8139,15532800.0],["2002-09-26",3.8195,3.9393,3.8176,3.9061,16766800.0],["2002-09-27",3.9006,3.9781,3.8582,3.873,15395200.0],["2002-09-30",3.8305,3.9061,3.7365,3.8102,15950800.0],["2002-10-01",3.8102,3.9633,3.8102,3.9467,19328000.0],["2002-10-02",3.908,3.9689,3.8287,3.8619,19556400.0],["2002-10-03",3.8527,3.9744,3.8361,3.8914,16744400.0],["2002-10-04",3.9652,4.05,3.8693,3.9135,23352800.0],["2002-10-07",3.8453,3.9689,3.8416,3.8932,16585600.0],["2002-10-08",3.9227,4.074,3.9117,4.0094,16047200.0],["2002-10-09",3.9873,4.0518,3.9393,3.9707,18296800.0],["2002-10-10",3.9191,4.109,3.8121,4.0924,27023200.0],["2002-10-11",4.1293,4.2252,4.0574,4.1773,19050000.0],["2002-10-14",4.1754,4.2842,4.157,4.2584,15008800.0],["2002-10-15",4.3986,4.4447,4.2713,4.3414,21058800.0],["2002-10-16",4.2566,4.3617,4.2529,4.3174,18310400.0],["2002-10-17",4.3396,4.3396,3.9264,4.0057,43244400.0],["2002-10-18",4.0113,4.1238,3.9965,4.1182,19543200.0],["2002-10-21",4.1219,4.2658,4.0611,4.2621,13738000.0],["2002-10-22",4.1828,4.334,4.1311,4.1662,12622800.0],["2002-10-23",4.1717,4.2658,4.157,4.2639,12199600.0],["2002-10-24",4.2713,4.31,4.1035,4.1404,15534800.0],["2002-10-25",4.1514,4.4133,4.1496,4.4133,19796000.0],["2002-10-28",4.4152,4.4244,4.2418,4.2768,14944400.0],["2002-10-29",4.3064,4.3598,4.2418,4.334,18190800.0],["2002-10-30",4.3137,4.4152,4.2584,4.3857,15902800.0],["2002-10-31",4.3893,4.4447,4.3525,4.3967,14881200.0],["2002-11-01",4.4355,4.4557,4.3598,4.4004,21826800.0],["2002-11-04",4.3137,4.3727,4.1939,4.216,21573200.0],["2002-11-05",4.1662,4.3156,4.1643,4.3045,12016000.0],["2002-11-06",4.3193,4.3248,4.192,4.2732,14795600.0],["2002-11-07",4.2676,4.2732,4.1939,4.2307,13445600.0],["2002-11-08",4.2068,4.251,4.1404,4.157,13383600.0],["2002-11-11",4.0482,4.0961,4.0002,4.015,15027200.0],["2002-11-12",4.0168,4.1422,3.9855,4.0279,13476400.0],["2002-11-13",3.9855,4.0648,3.9541,4.0371,16234800.0],["2002-11-14",4.0482,4.1754,4.0389,4.1533,12754000.0],["2002-11-15",4.133,4.1404,3.932,4.0574,25001600.0],["2002-11-18",4.0611,4.0832,3.9652,3.967,14153600.0],["2002-11-19",3.8914,4.0186,3.8453,3.943,16403200.0],["2002-11-20",3.9264,4.0629,3.9191,4.0389,11368800.0],["2002-11-21",4.0482,4.1293,3.9357,3.9707,24713200.0],["2002-11-22",3.9652,4.0482,3.9559,4.0223,11833200.0],["2002-11-25",4.0389,4.0721,3.9891,4.0592,10763200.0],["2002-11-26",4.0094,4.0684,4.0021,4.0334,12452800.0],["2002-11-27",4.0445,4.1828,4.0389,4.1385,12374400.0],["2002-11-29",4.1477,4.1496,3.9873,4.0094,8216400.0],["2002-12-02",4.0574,4.074,3.9412,3.9799,13846800.0],["2002-12-03",3.9928,3.9965,3.849,3.8693,14442800.0],["2002-12-04",3.8564,3.943,3.8195,3.9006,14154800.0],["2002-12-05",3.9541,3.9615,3.7807,3.79,18273600.0],["2002-12-06",3.7346,3.9449,3.7346,3.9191,18987200.0],["2002-12-09",3.9043,3.9098,3.79,3.8029,10676400.0],["2002-12-10",3.8102,3.8859,3.7807,3.7973,13426000.0],["2002-12-11",3.7439,3.7992,3.7346,3.7549,12764800.0],["2002-12-12",3.7789,3.8453,3.7217,3.8195,12817200.0],["2002-12-13",3.7734,3.825,3.7383,3.7549,11526400.0],["2002-12-16",3.7549,3.9541,3.7346,3.9283,18487200.0],["2002-12-17",3.9006,3.9209,3.8268,3.8951,15953200.0],["2002-12-18",3.9006,3.9689,3.8674,3.9375,18296800.0],["2002-12-19",3.9191,3.9633,3.8268,3.8379,15842400.0],["2002-12-20",3.9006,3.9135,3.7826,3.825,33691200.0],["2002-12-23",3.8434,3.8822,3.8139,3.8582,7944400.0],["2002-12-24",3.8693,3.8895,3.8084,3.8176,4364800.0],["2002-12-26",3.8158,3.8822,3.7973,3.8361,6422400.0],["2002-12-27",3.8232,3.8305,3.766,3.7881,5760400.0],["2002-12-30",3.7992,3.8066,3.7328,3.8029,7118400.0],["2002-12-31",3.7936,3.8066,3.7439,3.7586,8429200.0],["2003-01-02",3.7752,3.9357,3.7734,3.9098,13084800.0],["2003-01-03",3.9393,4.0002,3.8619,3.8951,15736000.0],["2003-01-06",3.908,3.9891,3.9025,3.9596,11618000.0],["2003-01-07",3.9393,3.9393,3.8711,3.9172,13817600.0],["2003-01-08",3.8766,3.9191,3.8084,3.8342,12155200.0],["2003-01-09",3.884,3.9061,3.8287,3.8361,10834800.0],["2003-01-10",3.7881,3.8582,3.7734,3.8527,12707600.0],["2003-01-13",3.79,3.8471,3.7715,3.8084,10406400.0],["2003-01-14",3.7918,3.8176,3.7162,3.7383,11915600.0],["2003-01-15",3.7512,3.7863,3.707,3.7531,12843600.0],["2003-01-16",3.7531,3.7844,3.6977,3.7346,8577200.0],["2003-01-17",3.7051,3.7531,3.6941,3.7051,14118400.0],["2003-01-21",3.6885,3.7475,3.6443,3.6516,15276400.0],["2003-01-22",3.6664,3.742,3.6184,3.6977,15816400.0],["2003-01-23",3.6941,3.7254,3.6406,3.6922,13713200.0],["2003-01-24",4.05,4.2566,4.0389,4.2326,76154800.0],["2003-01-27",4.1551,4.2326,4.1053,4.1717,25182000.0],["2003-01-28",4.2049,4.2971,4.168,4.1846,22420400.0],["2003-01-29",4.1588,4.251,4.085,4.2105,15028800.0],["2003-01-30",4.2289,4.2289,4.1385,4.1477,12371600.0],["2003-01-31",4.1533,4.24,4.1127,4.1902,16347600.0],["2003-02-03",4.1809,4.2141,4.1496,4.1717,10298800.0],["2003-02-04",4.1459,4.168,4.0703,4.1219,11633600.0],["2003-02-05",4.1533,4.1883,4.0592,4.0924,14439200.0],["2003-02-06",4.0592,4.168,4.0389,4.0758,18924800.0],["2003-02-07",4.1146,4.1311,3.9836,4.0537,11958800.0],["2003-02-10",4.0426,4.1016,3.9836,4.085,11592800.0],["2003-02-11",4.0961,4.1441,4.0408,4.0795,14013600.0],["2003-02-12",4.074,4.1275,4.0574,4.0777,11374000.0],["2003-02-13",4.1053,4.1201,3.9965,4.0482,15189200.0],["2003-02-14",4.0592,4.168,4.05,4.1533,15174000.0],["2003-02-18",4.1736,4.2307,4.1588,4.2252,18297200.0],["2003-02-19",4.2049,4.2418,4.1588,4.2105,12360400.0],["2003-02-20",4.2363,4.2381,4.1551,4.1662,20950800.0],["2003-02-21",4.2289,4.3008,4.1865,4.3008,16381200.0],["2003-02-24",4.2455,4.2695,4.1404,4.1514,13568400.0],["2003-02-25",4.1127,4.2234,4.0758,4.2086,16609200.0],["2003-02-26",4.1736,4.192,4.0721,4.0943,16738400.0],["2003-02-27",4.1256,4.2695,4.1238,4.2584,20987200.0],["2003-02-28",4.2418,4.3377,4.2271,4.3248,23471600.0],["2003-03-03",4.3561,4.3598,4.2639,4.2824,11909200.0],["2003-03-04",4.3027,4.3598,4.2418,4.31,14660800.0],["2003-03-05",4.3064,4.3488,4.2621,4.3156,12893600.0],["2003-03-06",4.2824,4.3451,4.2621,4.3119,16022000.0],["2003-03-07",4.2639,4.2695,4.1791,4.2234,20260400.0],["2003-03-10",4.1865,4.2086,4.1127,4.1441,13686000.0],["2003-03-11",4.1385,4.2031,4.1035,4.1367,11834800.0],["2003-03-12",4.0961,4.1865,4.0943,4.1496,14953200.0],["2003-03-13",4.2289,4.441,4.1791,4.4373,24048000.0],["2003-03-14",4.4318,4.5443,4.3912,4.4742,22818400.0],["2003-03-17",4.4336,4.749,4.4152,4.69,32274400.0],["2003-03-18",4.6402,4.666,4.5701,4.6236,22938800.0],["2003-03-19",4.6309,4.666,4.5572,4.6088,17352000.0],["2003-03-20",4.5922,4.6992,4.5037,4.6568,17868000.0],["2003-03-21",4.7379,4.891,4.6863,4.8467,24469200.0],["2003-03-24",4.7029,4.7637,4.6383,4.6641,16649200.0],["2003-03-25",4.666,4.8449,4.6439,4.7951,18417200.0],["2003-03-26",4.7932,4.867,4.7508,4.8467,17401200.0],["2003-03-27",4.7877,4.8873,4.7564,4.8467,13008800.0],["2003-03-28",4.8043,4.8209,4.7268,4.773,13854800.0],["2003-03-31",4.6881,4.784,4.6346,4.7508,18570800.0],["2003-04-01",4.76,4.7822,4.666,4.6715,17094800.0],["2003-04-02",4.7619,4.8596,4.7508,4.843,17866400.0],["2003-04-03",4.8246,4.8504,4.7084,4.76,15342800.0],["2003-04-04",4.7287,4.7398,4.6051,4.6475,24372800.0],["2003-04-07",4.8043,4.8227,4.701,4.7066,16407200.0],["2003-04-08",4.6734,4.7951,4.6678,4.7527,12033200.0],["2003-04-09",4.7268,4.832,4.6881,4.6881,16754800.0],["2003-04-10",4.6826,4.749,4.6586,4.7453,11266400.0],["2003-04-11",4.7582,4.8135,4.5867,4.7084,11896000.0],["2003-04-14",4.7139,4.843,4.7102,4.8098,11753600.0],["2003-04-15",4.7951,4.9389,4.7748,4.9316,18920800.0],["2003-04-16",4.8375,4.9555,4.6623,4.7453,43365600.0],["2003-04-17",4.69,4.773,4.6734,4.7674,22481200.0],["2003-04-21",4.7877,4.7932,4.6236,4.6475,16745600.0],["2003-04-22",4.6402,4.6715,4.5775,4.6328,23306800.0],["2003-04-23",4.642,4.6586,4.5055,4.5332,21975200.0],["2003-04-24",4.5867,4.6844,4.4742,4.6531,21508400.0],["2003-04-25",4.4447,4.5074,4.3064,4.3285,49643200.0],["2003-04-28",4.3432,4.4502,4.3377,4.4318,17748800.0],["2003-04-29",4.4502,4.4539,4.3764,4.4115,17216800.0],["2003-04-30",4.3764,4.3986,4.3266,4.3359,18504400.0],["2003-05-01",4.3193,4.4391,4.2953,4.4262,20612000.0],["2003-05-02",4.3709,4.4723,4.3598,4.3857,27375200.0],["2003-05-05",4.4059,4.4078,4.3322,4.3396,23270000.0],["2003-05-06",4.3488,4.4723,4.3174,4.4189,22377600.0],["2003-05-07",4.4041,4.4447,4.3469,4.3525,14807600.0],["2003-05-08",4.358,4.358,4.2344,4.2418,20356800.0],["2003-05-09",4.3156,4.3285,4.2381,4.2842,14900800.0],["2003-05-12",4.2566,4.3635,4.2049,4.3137,19253200.0],["2003-05-13",4.3193,4.3598,4.2492,4.2676,17187600.0],["2003-05-14",4.2953,4.3045,4.2381,4.2602,12495200.0],["2003-05-15",4.2805,4.4004,4.2639,4.3986,22538000.0],["2003-05-16",4.3986,4.417,4.3137,4.334,16937600.0],["2003-05-19",4.3322,4.334,4.2141,4.2252,18164400.0],["2003-05-20",4.2621,4.3248,4.2105,4.2547,19579600.0],["2003-05-21",4.2252,4.31,4.2234,4.2492,11328800.0],["2003-05-22",4.2695,4.3967,4.2492,4.3396,14975200.0],["2003-05-23",4.3248,4.3598,4.2602,4.3211,9814000.0],["2003-05-27",4.275,4.417,4.2566,4.3709,15002400.0],["2003-05-28",4.3691,4.4355,4.3322,4.358,12010000.0],["2003-05-29",4.3857,4.4465,4.3082,4.3525,17483600.0],["2003-05-30",4.4096,4.5793,4.4078,4.5498,31183600.0],["2003-06-02",4.5295,4.5738,4.4447,4.5166,14069600.0],["2003-06-03",4.4982,4.6107,4.452,4.5037,9216400.0],["2003-06-04",4.5,4.5203,4.4502,4.4945,10575600.0],["2003-06-05",4.4521,4.5646,4.4244,4.5443,13976800.0],["2003-06-06",4.5959,4.6955,4.4816,4.5148,22151600.0],["2003-06-09",4.4852,4.5277,4.441,4.4871,9841600.0],["2003-06-10",4.5424,4.5424,4.4484,4.5,9023200.0],["2003-06-11",4.476,4.5037,4.4318,4.4889,11615600.0],["2003-06-12",4.4926,4.5129,4.4225,4.4557,11724800.0],["2003-06-13",4.4631,4.4742,4.417,4.4225,12616800.0],["2003-06-16",4.4244,4.6014,4.4244,4.5664,15990800.0],["2003-06-17",4.5922,4.5922,4.4539,4.5092,15651200.0],["2003-06-18",4.5,4.5,4.4244,4.4557,19877200.0],["2003-06-19",4.4816,4.5,4.4207,4.4576,9966400.0],["2003-06-20",4.5166,4.5369,4.417,4.4299,16018000.0],["2003-06-23",4.4723,4.4963,4.3801,4.441,10264000.0],["2003-06-24",4.4723,4.4742,4.417,4.4355,11271600.0],["2003-06-25",4.4613,4.4945,4.4262,4.4428,13081200.0],["2003-06-26",4.4889,4.5148,4.4207,4.5092,10687200.0],["2003-06-27",4.465,4.5701,4.4631,4.5277,13654000.0],["2003-06-30",4.4557,4.6273,4.4502,4.5277,17823600.0],["2003-07-01",4.6014,4.7361,4.5701,4.6715,30879600.0],["2003-07-02",4.7969,4.998,4.7693,4.974,51633200.0],["2003-07-03",4.8689,5.0311,4.8689,4.9186,11669200.0],["2003-07-07",4.9758,5.0422,4.9334,5.0312,14672400.0],["2003-07-08",4.998,5.0607,4.9223,5.0385,14286400.0],["2003-07-09",5.0109,5.0348,4.9611,5.0035,10226000.0],["2003-07-10",4.9518,5.0016,4.8393,4.9186,12709200.0],["2003-07-11",4.9279,4.9795,4.8928,4.9518,7801200.0],["2003-07-14",4.9832,5.0699,4.9334,4.9482,12926800.0],["2003-07-15",4.998,5.0312,4.8652,4.8836,12966400.0],["2003-07-16",4.8873,4.9832,4.867,4.9648,13539600.0],["2003-07-17",4.9223,4.9721,4.8412,4.8559,11482800.0],["2003-07-18",4.9057,4.9426,4.8135,4.9131,11968000.0],["2003-07-21",4.8596,4.9297,4.8135,4.9242,12759200.0],["2003-07-22",4.8928,5.0625,4.8541,4.9592,15056400.0],["2003-07-23",4.9445,4.9777,4.8689,4.95,9578800.0],["2003-07-24",5.0219,5.0256,4.8596,4.867,15178800.0],["2003-07-25",4.8006,4.9482,4.7748,4.9242,13829600.0],["2003-07-28",4.9482,4.9611,4.8523,4.9076,7939600.0],["2003-07-29",4.9316,4.9518,4.808,4.8652,11913200.0],["2003-07-30",4.9408,5.0385,4.8984,4.9555,11393600.0],["2003-07-31",4.9869,5.1215,4.95,5.0404,22350800.0],["2003-08-01",5.0533,5.0754,4.9555,4.9998,14365200.0],["2003-08-04",4.9795,5.0551,4.8412,4.9703,13316000.0],["2003-08-05",4.9924,5.0072,4.8393,4.8504,14073600.0],["2003-08-06",4.8393,4.9334,4.7988,4.8191,11622800.0],["2003-08-07",4.8135,4.8873,4.7951,4.8172,9404400.0],["2003-08-08",4.8006,4.8928,4.7951,4.8283,8464800.0],["2003-08-11",4.8117,4.926,4.8043,4.8707,8713200.0],["2003-08-12",4.8523,4.926,4.8412,4.915,5837600.0],["2003-08-13",4.9279,4.9445,4.8689,4.8891,7985200.0],["2003-08-14",4.8984,5.0053,4.8504,4.9703,9196800.0],["2003-08-15",4.9666,5.0348,4.9223,4.9592,4130800.0],["2003-08-18",4.985,5.0293,4.9666,5.0219,6717600.0],["2003-08-19",5.0533,5.0588,4.9445,4.985,7496000.0],["2003-08-20",4.9832,5.0164,4.9574,5.0035,7111600.0],["2003-08-21",5.0164,5.0293,4.95,5.0035,6555200.0],["2003-08-22",5.0275,5.0607,4.9242,4.9426,9133200.0],["2003-08-25",4.8947,5.0145,4.891,5.0127,6558400.0],["2003-08-26",4.9795,5.009,4.8873,4.998,10353200.0],["2003-08-27",4.9832,5.0256,4.9518,5.0016,6354400.0],["2003-08-28",5.0348,5.1234,4.985,5.0975,11426400.0],["2003-08-29",5.1732,5.2617,5.1105,5.2359,17445600.0],["2003-09-02",5.1805,5.3207,5.175,5.3023,14224400.0],["2003-09-03",5.3391,5.4184,5.2561,5.341,14455200.0],["2003-09-04",5.3152,5.4037,5.2986,5.3834,13058000.0],["2003-09-05",5.341,5.3779,5.2691,5.3133,12684000.0],["2003-09-08",5.2967,5.4387,5.2949,5.3465,17984000.0],["2003-09-09",5.3373,5.3705,5.3096,5.3262,12538000.0],["2003-09-10",5.3023,5.3557,5.2488,5.2598,14624800.0],["2003-09-11",5.2617,5.4203,5.2598,5.3576,14888800.0],["2003-09-12",5.3299,5.3889,5.317,5.3779,7808800.0],["2003-09-15",5.3797,5.3797,5.3189,5.3244,9692000.0],["2003-09-16",5.3336,5.4424,5.3336,5.424,10240800.0],["2003-09-17",5.4203,5.435,5.3391,5.3686,10026400.0],["2003-09-18",5.3613,5.483,5.3207,5.4553,13526400.0],["2003-09-19",5.4424,5.5309,5.3428,5.3834,13060400.0],["2003-09-22",5.3465,5.3816,5.2912,5.3631,8883200.0],["2003-09-23",5.3502,5.6158,5.3299,5.5678,32538000.0],["2003-09-24",5.5402,5.708,5.5014,5.5512,22739600.0],["2003-09-25",5.5586,5.566,5.4996,5.5291,20618000.0],["2003-09-26",5.4885,5.5107,5.4129,5.4535,16165600.0],["2003-09-29",5.4812,5.4812,5.3189,5.3926,18373200.0],["2003-09-30",5.3447,5.3613,5.2654,5.3115,16429600.0],["2003-10-01",5.3557,5.4277,5.3115,5.4037,12728400.0],["2003-10-02",5.3926,5.4719,5.3668,5.4277,11588400.0],["2003-10-03",5.5863,5.6785,5.5328,5.5734,15749200.0],["2003-10-06",5.5623,5.5623,5.4959,5.5402,8676800.0],["2003-10-07",5.542,5.5863,5.5236,5.5863,9682800.0],["2003-10-08",5.5881,5.5918,5.5143,5.5162,9304800.0],["2003-10-09",5.5955,5.6951,5.5328,5.5715,11630400.0],["2003-10-10",5.5568,5.6158,5.5236,5.5678,5018400.0],["2003-10-13",5.5881,5.6582,5.5512,5.6047,5847200.0],["2003-10-14",5.5973,5.6139,5.5641,5.5992,4781600.0],["2003-10-15",5.5863,5.6434,5.5439,5.5789,10294000.0],["2003-10-16",5.5605,5.6379,5.5328,5.6139,8472000.0],["2003-10-17",5.6195,5.6416,5.5199,5.5439,7982400.0],["2003-10-20",5.5143,5.5955,5.4996,5.5678,8774000.0],["2003-10-21",5.5328,5.5789,5.507,5.5309,7459200.0],["2003-10-22",5.5236,5.5457,5.4572,5.518,8767200.0],["2003-10-23",5.5107,5.6029,5.5033,5.5365,8110800.0],["2003-10-24",5.518,5.5973,5.4627,5.5844,8995600.0],["2003-10-27",5.6139,5.6232,5.5143,5.5346,6582000.0],["2003-10-28",5.5789,5.7338,5.542,5.7172,13023600.0],["2003-10-29",5.732,5.8039,5.6988,5.7357,17682400.0],["2003-10-30",5.8611,5.9016,5.7744,5.7984,14229600.0],["2003-10-31",5.8168,5.8832,5.7928,5.8279,9004000.0],["2003-11-03",5.7836,5.8998,5.7836,5.8482,10599600.0],["2003-11-04",5.8113,5.8924,5.7984,5.8223,9435600.0],["2003-11-05",5.815,5.9514,5.7762,5.9256,10494000.0],["2003-11-06",5.9441,6.0105,5.8869,5.9975,12129600.0],["2003-11-07",5.9939,6.0658,5.968,5.9994,11366800.0],["2003-11-10",5.9754,6.0344,5.9016,5.9164,6800000.0],["2003-11-11",5.9016,5.9477,5.8648,5.8998,5882800.0],["2003-11-12",5.9182,6.0215,5.8887,6.0105,7990000.0],["2003-11-13",5.9865,6.0953,5.9496,6.0861,17296400.0],["2003-11-14",5.9939,6.0105,5.8887,5.9146,19805600.0],["2003-11-17",5.9459,5.9902,5.7615,5.8482,14192800.0],["2003-11-18",5.8795,5.9016,5.6914,5.7117,13925200.0],["2003-11-19",5.7025,5.7744,5.5328,5.6619,16144800.0],["2003-11-20",5.6102,5.6637,5.5457,5.6176,12761200.0],["2003-11-21",5.8076,5.8076,5.5512,5.6268,10103200.0],["2003-11-24",5.649,5.7799,5.6121,5.7357,10465600.0],["2003-11-25",5.7799,5.8555,5.673,5.8113,12434400.0],["2003-11-26",5.9385,5.9754,5.8389,5.9164,11065200.0],["2003-11-28",5.9053,5.9773,5.9016,5.933,4116000.0],["2003-12-01",5.9164,6.04,5.9035,5.9809,8526800.0],["2003-12-02",5.9717,5.9773,5.9016,5.9109,11102800.0],["2003-12-03",5.8943,6.0307,5.8648,5.8924,13196000.0],["2003-12-04",5.8648,5.9312,5.8094,5.9035,9282000.0],["2003-12-05",5.8703,5.9312,5.8408,5.8721,10566400.0],["2003-12-08",5.8684,5.9662,5.85,5.9607,7366000.0],["2003-12-09",5.992,6.0031,5.8389,5.8389,8118000.0],["2003-12-10",5.8574,5.8832,5.8057,5.8482,6943600.0],["2003-12-11",5.8371,5.9846,5.815,5.9367,8705200.0],["2003-12-12",5.9699,5.9699,5.8242,5.8518,8023200.0],["2003-12-15",5.9127,5.9754,5.8002,5.8131,11149600.0],["2003-12-16",5.8113,5.9367,5.7947,5.9016,12144800.0],["2003-12-17",5.9127,5.933,5.8094,5.8592,7589200.0],["2003-12-18",5.8463,5.9717,5.8426,5.9625,9569200.0],["2003-12-19",5.9865,6.0086,5.8537,5.9182,13598000.0],["2003-12-22",5.9385,5.9404,5.8057,5.9016,12641600.0],["2003-12-23",5.9016,5.9625,5.8482,5.9164,9868000.0],["2003-12-24",5.9385,5.9404,5.8555,5.874,3276400.0],["2003-12-26",5.8869,5.9127,5.8518,5.8906,2407200.0],["2003-12-29",5.9127,5.992,5.8832,5.957,6926000.0],["2003-12-30",5.9699,6.0768,5.9385,6.0326,8840000.0],["2003-12-31",6.0861,6.1654,6.051,6.1156,11532000.0],["2004-01-02",6.1691,6.2041,6.0676,6.0695,13181200.0],["2004-01-05",6.0953,6.1764,6.0732,6.1617,13903600.0],["2004-01-06",6.348,6.3627,6.2059,6.2373,19274000.0],["2004-01-07",6.2078,6.2705,6.1561,6.2115,9690400.0],["2004-01-08",6.0916,6.1949,6.0861,6.1561,13144000.0],["2004-01-09",6.123,6.1949,6.1027,6.1045,10259600.0],["2004-01-12",6.0842,6.1654,6.0768,6.1525,8904400.0],["2004-01-13",6.1451,6.1525,6.0787,6.1064,9841600.0],["2004-01-14",6.123,6.2428,6.1045,6.2023,9261600.0],["2004-01-15",6.2004,6.3258,6.1451,6.2594,13252000.0],["2004-01-16",6.2539,6.3922,6.2539,6.3738,12955600.0],["2004-01-20",6.3535,6.4549,6.3258,6.4236,13680000.0],["2004-01-21",6.407,6.5102,6.3811,6.4549,10830000.0],["2004-01-22",6.5287,6.6762,6.5139,6.5896,20161600.0],["2004-01-23",6.6375,6.6633,6.5803,6.6172,10698800.0],["2004-01-26",6.5859,6.7021,6.5268,6.7021,11152800.0],["2004-01-27",6.6855,6.7223,6.5656,6.5803,14644800.0],["2004-01-28",6.632,6.6762,6.5047,6.5398,18117200.0],["2004-01-29",6.6338,6.7629,6.5896,6.7279,17563200.0],["2004-01-30",6.7131,6.7887,6.6412,6.7518,19098400.0],["2004-02-02",6.7906,6.8053,6.6412,6.6818,12578000.0],["2004-02-03",6.6578,6.7721,6.6393,6.726,9709200.0],["2004-02-04",6.7187,6.8238,6.6762,6.798,12829200.0],["2004-02-05",6.7777,6.8496,6.7537,6.7795,10595600.0],["2004-02-06",6.7703,6.8809,6.7684,6.8699,10039200.0],["2004-02-09",6.8385,6.8883,6.785,6.7924,7564000.0],["2004-02-10",6.7777,6.8459,6.7592,6.809,8984400.0],["2004-02-11",6.7943,6.8975,6.7629,6.892,9246800.0],["2004-02-12",6.8736,6.8791,6.7906,6.8201,8623600.0],["2004-02-13",6.7906,6.8625,6.7205,6.7684,13490400.0],["2004-02-17",6.7316,7.2184,6.7297,7.1465,29023200.0],["2004-02-18",7.0709,7.1041,6.9381,7.0045,13220800.0],["2004-02-19",7.0414,7.1152,6.9879,7.0174,13382400.0],["2004-02-20",7.0598,7.0967,6.9455,6.9658,12104400.0],["2004-02-23",6.9437,7.0654,6.9068,6.9695,12122800.0],["2004-02-24",6.9934,7.2221,6.9861,7.1668,19298400.0],["2004-02-25",7.2424,7.318,7.1244,7.1834,17881200.0],["2004-02-26",6.8477,6.9436,6.7777,6.8994,33430400.0],["2004-02-27",6.868,6.999,6.8404,6.8975,17753600.0],["2004-03-01",6.9879,7.0008,6.8643,6.9768,13156000.0],["2004-03-02",6.9713,6.9805,6.8625,6.8957,11044400.0],["2004-03-03",6.8883,7.0082,6.8699,6.9732,12037600.0],["2004-03-04",6.94,7.0635,6.9252,6.9953,7395200.0],["2004-03-05",6.9824,7.1447,6.9473,7.0119,14230800.0],["2004-03-08",6.9916,7.0709,6.892,6.9086,14322400.0],["2004-03-09",6.8957,6.9898,6.8662,6.9215,11234000.0],["2004-03-10",6.9898,7.0727,6.9141,6.9768,16786800.0],["2004-03-11",6.9307,7.0451,6.9252,6.94,11380800.0],["2004-03-12",6.9547,7.0064,6.8902,6.9344,12715600.0],["2004-03-15",6.8994,6.9713,6.8164,6.8275,15135600.0],["2004-03-16",6.8957,6.9418,6.8514,6.8939,11246000.0],["2004-03-17",6.9418,6.9473,6.8736,6.8902,9808800.0],["2004-03-18",6.9068,6.9068,6.8016,6.8348,12157600.0],["2004-03-19",6.7943,6.8588,6.774,6.785,14674400.0],["2004-03-22",6.7334,6.8754,6.7334,6.8607,17811200.0],["2004-03-23",6.8662,6.8883,6.7629,6.7869,15044400.0],["2004-03-24",6.7924,6.8994,6.7629,6.8201,16306000.0],["2004-03-25",6.8404,6.8975,6.785,6.8773,9903200.0],["2004-03-26",6.8496,6.8846,6.7869,6.7906,10619200.0],["2004-03-29",6.8219,6.9695,6.8016,6.9473,9957200.0],["2004-03-30",6.9436,7.0285,6.8754,7.0137,11953600.0],["2004-03-31",7.0617,7.0709,6.9473,6.9842,9425600.0],["2004-04-01",7.034,7.0783,6.9455,7.0506,13455200.0],["2004-04-02",7.1336,7.307,7.0949,7.248,14040000.0],["2004-04-05",7.2719,7.3217,7.1926,7.3217,8706000.0],["2004-04-06",7.2166,7.3605,7.2166,7.3217,10446800.0],["2004-04-07",7.3291,7.3383,7.1982,7.235,14182000.0],["2004-04-08",7.2018,7.2756,7.1576,7.2184,9746800.0],["2004-04-12",7.2443,7.2701,7.1871,7.2295,7401600.0],["2004-04-13",7.2719,7.2793,7.0764,7.0967,9633200.0],["2004-04-14",7.0561,7.1004,6.9898,7.0525,11580000.0],["2004-04-15",7.0857,7.0857,6.9879,7.0193,10090000.0],["2004-04-16",7.0709,7.0709,6.9603,6.9787,15652400.0],["2004-04-19",6.9898,7.0451,6.9602,7.0248,8268000.0],["2004-04-20",7.0469,7.117,6.8643,6.8662,10639200.0],["2004-04-21",6.9271,6.9363,6.7758,6.8662,12259600.0],["2004-04-22",7.0266,7.2848,7.0082,7.2037,21610000.0],["2004-04-23",7.224,7.2609,7.1373,7.2258,10364800.0],["2004-04-26",7.2775,7.2793,7.1115,7.1926,8474800.0],["2004-04-27",7.2369,7.3586,7.1982,7.2424,12244800.0],["2004-04-28",7.2627,7.2848,7.1355,7.1816,9319600.0],["2004-04-29",7.2258,7.3254,7.1373,7.2129,11548400.0],["2004-04-30",7.235,7.307,7.1557,7.1779,10630800.0],["2004-05-03",7.1594,7.259,7.1004,7.2203,9848400.0],["2004-05-04",7.2443,7.3678,7.1982,7.3033,14965600.0],["2004-05-05",7.3217,7.3605,7.2646,7.3439,12306000.0],["2004-05-06",7.3051,7.3457,7.1926,7.2719,10154800.0],["2004-05-07",7.1926,7.2406,7.0193,7.0359,13808400.0],["2004-05-10",7.0045,7.0359,6.9381,7.0027,13010800.0],["2004-05-11",6.9824,7.1152,6.9602,7.0322,8941200.0],["2004-05-12",7.0359,7.0359,6.8293,6.9658,15044400.0],["2004-05-13",6.9381,6.9879,6.8699,6.9805,11935600.0],["2004-05-14",6.9861,7.1059,6.9436,7.0156,8915600.0],["2004-05-17",6.9713,7.0082,6.916,6.9307,12256400.0],["2004-05-18",6.975,6.9861,6.9197,6.9363,6636800.0],["2004-05-19",6.9916,7.0248,6.8865,6.9234,9579600.0],["2004-05-20",6.9455,7.1152,6.94,7.0949,15591600.0],["2004-05-21",7.1244,7.1926,7.0727,7.1502,8080800.0],["2004-05-24",7.2277,7.235,7.1115,7.1484,7443600.0],["2004-05-25",7.1594,7.3125,7.1041,7.2996,10683200.0],["2004-05-26",7.2664,7.3383,7.248,7.3162,7514800.0],["2004-05-27",7.4103,7.4674,7.3383,7.3807,17056400.0],["2004-05-28",7.4195,7.5984,7.3955,7.4877,17221600.0],["2004-06-01",7.5062,7.6021,7.4914,7.5707,10714400.0],["2004-06-02",7.5984,7.6924,7.5725,7.6389,12493200.0],["2004-06-03",7.6445,7.7035,7.5891,7.5984,9206800.0],["2004-06-04",7.6795,7.7109,7.6057,7.6279,12792000.0],["2004-06-07",7.6629,7.8178,7.6482,7.8049,10358800.0],["2004-06-08",7.7939,7.9617,7.7588,7.9469,15099600.0],["2004-06-09",7.9008,7.9912,7.8473,7.8842,8870800.0],["2004-06-10",7.8695,7.9691,7.8492,7.8621,7701200.0],["2004-06-14",7.8529,7.8639,7.6113,7.7422,13168800.0],["2004-06-15",7.7902,7.9064,7.6906,7.8898,14384800.0],["2004-06-16",7.8898,7.9211,7.792,7.9156,8901600.0],["2004-06-17",7.9082,7.9672,7.8658,7.9414,8335600.0],["2004-06-18",7.875,8.1516,7.8732,8.0594,13946000.0],["2004-06-21",8.0668,8.1609,8.0318,8.0705,10815600.0],["2004-06-22",8.0742,8.0945,7.9174,8.0779,11558800.0],["2004-06-23",8.0945,8.1609,8.0318,8.148,9865600.0],["2004-06-24",8.1406,8.1885,8.017,8.0465,13694000.0],["2004-06-25",8.0594,8.0852,7.8289,7.9672,18373200.0],["2004-06-28",7.9967,8.041,7.9451,7.9801,12004000.0],["2004-06-29",8.0152,8.0668,7.9359,7.9691,9716000.0],["2004-06-30",7.9709,8.0723,7.8934,8.0207,11622800.0],["2004-07-01",8.2346,8.3176,8.1184,8.2291,18094000.0],["2004-07-02",8.2771,8.4486,8.2273,8.3988,15961200.0],["2004-07-06",8.4504,8.5555,8.3674,8.3748,14341600.0],["2004-07-07",8.4135,8.5316,8.3932,8.5094,14059200.0],["2004-07-08",8.5445,8.55,8.3139,8.3268,12580400.0],["2004-07-09",8.3711,8.4615,8.3176,8.4209,10203600.0],["2004-07-12",8.3932,8.4781,8.3232,8.4117,9242000.0],["2004-07-13",8.443,8.4799,8.3896,8.4467,8066400.0],["2004-07-14",8.4467,8.5943,8.4227,8.4762,15493600.0],["2004-07-15",8.4891,8.5168,8.4098,8.4873,12008400.0],["2004-07-16",8.5629,8.5666,8.4486,8.515,16261200.0],["2004-07-19",8.5721,8.6994,8.5297,8.5887,17891200.0],["2004-07-20",8.6053,8.6164,8.4504,8.5629,18898000.0],["2004-07-21",8.574,8.585,8.3766,8.4172,17652800.0],["2004-07-22",8.5961,8.8285,8.4394,8.8082,24379200.0],["2004-07-23",8.8045,8.8137,8.6219,8.6791,14237600.0],["2004-07-26",8.7068,8.7824,8.5408,8.6182,13546400.0],["2004-07-27",8.6773,8.8543,8.6367,8.81,13589200.0],["2004-07-28",8.7676,8.8691,8.668,8.8303,13976000.0],["2004-07-29",8.9189,8.9262,8.5777,8.7658,16312000.0],["2004-07-30",8.7049,8.7676,8.6293,8.6662,11306400.0],["2004-08-02",8.6441,8.692,8.5131,8.5703,16205200.0],["2004-08-03",8.5205,8.6164,8.4098,8.4559,17194800.0],["2004-08-04",8.4228,8.4873,8.3232,8.3785,16024400.0],["2004-08-05",8.3914,8.5187,8.3232,8.3527,10541200.0],["2004-08-06",8.3029,8.3268,8.0299,8.0557,21988800.0],["2004-08-09",8.065,8.1996,8.065,8.1074,10696400.0],["2004-08-10",8.1646,8.3158,8.1516,8.3139,12002800.0],["2004-08-11",8.2439,8.2807,8.1941,8.2254,9651600.0],["2004-08-12",8.1719,8.2346,8.0318,8.065,14435200.0],["2004-08-13",8.076,8.1277,7.9396,7.9654,12441200.0],["2004-08-16",7.9027,8.148,7.8455,8.0373,11809600.0],["2004-08-17",8.0742,8.1812,8.0225,8.0594,9483200.0],["2004-08-18",8.0687,8.207,8.0225,8.2051,11963200.0],["2004-08-19",8.2014,8.325,8.1978,8.2346,13857200.0],["2004-08-20",8.2549,8.325,8.207,8.3066,8058800.0],["2004-08-23",8.349,8.3545,8.2512,8.2973,10011600.0],["2004-08-24",8.3121,8.4393,8.2992,8.4209,10439200.0],["2004-08-25",8.3859,8.4965,8.2992,8.491,11550400.0],["2004-08-26",8.0115,8.0779,7.7551,7.9432,56257200.0],["2004-08-27",7.9543,8.0207,7.8418,7.851,18594400.0],["2004-08-30",7.8566,8.0041,7.8418,7.8861,12330800.0],["2004-08-31",7.9211,7.9764,7.8658,7.9746,10968800.0],["2004-09-01",7.9285,8.0041,7.8916,7.9727,10862800.0],["2004-09-02",7.9967,8.207,7.993,8.1885,10046400.0],["2004-09-03",8.207,8.2789,8.1424,8.1812,9805200.0],["2004-09-07",8.2402,8.2697,8.1203,8.1848,10348800.0],["2004-09-08",8.135,8.2623,8.1332,8.1738,8508800.0],["2004-09-09",8.2217,8.2641,8.1387,8.2291,9120800.0],["2004-09-10",8.2254,8.2863,8.1738,8.2734,6140800.0],["2004-09-13",8.2918,8.3434,8.2309,8.3047,12973200.0],["2004-09-14",8.3268,8.4781,8.2881,8.4781,10364400.0],["2004-09-15",8.5242,8.5297,8.3508,8.3766,10092000.0],["2004-09-16",8.4135,8.4357,8.36,8.4135,5194000.0],["2004-09-17",8.4523,8.5371,8.4227,8.4928,8795600.0],["2004-09-20",8.4523,8.4781,8.3305,8.4098,8164400.0],["2004-09-21",8.3932,8.4744,8.3361,8.4338,8970000.0],["2004-09-22",8.373,8.3766,8.1516,8.2568,15573200.0],["2004-09-23",8.2531,8.3324,8.2383,8.2383,7921200.0],["2004-09-24",8.242,8.3988,8.1793,8.3066,10689600.0],["2004-09-27",8.2715,8.301,8.148,8.1848,13718000.0],["2004-09-28",8.2309,8.2457,8.1738,8.2217,8131600.0],["2004-09-29",8.2254,8.3932,8.183,8.3914,9474000.0],["2004-09-30",8.3453,8.4117,8.2992,8.384,12315600.0],["2004-10-01",8.4781,8.7086,8.3527,8.7086,19900400.0],["2004-10-04",8.7566,8.7695,8.6219,8.6773,14047600.0],["2004-10-05",8.6865,8.7842,8.6367,8.7473,8513600.0],["2004-10-06",8.7326,8.8525,8.692,8.8488,13413600.0],["2004-10-07",8.5223,8.7418,8.4947,8.6846,23275200.0],["2004-10-08",8.7934,8.976,8.7141,8.74,16388400.0],["2004-10-11",8.775,8.8525,8.74,8.8174,5556800.0],["2004-10-12",8.81,8.8838,8.74,8.8598,8622400.0],["2004-10-13",8.8598,8.8986,8.6809,8.7879,9872800.0],["2004-10-14",8.7621,8.893,8.6865,8.8137,14989600.0],["2004-10-15",8.8838,9.1605,8.8285,9.1236,18374400.0],["2004-10-18",9.0904,9.2951,9.0424,9.2766,16470000.0],["2004-10-19",9.2748,9.498,9.1844,9.2785,25040400.0],["2004-10-20",9.308,9.3578,9.2084,9.2693,12425200.0],["2004-10-21",9.2785,9.3744,9.1107,9.3615,13634400.0],["2004-10-22",9.3855,9.4721,9.2398,9.2471,9506800.0],["2004-10-25",9.249,9.2932,9.1402,9.1586,9935200.0],["2004-10-26",9.2139,9.3393,9.166,9.3154,12204800.0],["2004-10-27",9.2785,9.5625,9.26,9.5514,12871200.0],["2004-10-28",9.5127,9.7469,9.426,9.7469,12049600.0],["2004-10-29",9.6971,9.8207,9.6732,9.7525,15049600.0],["2004-11-01",9.7598,9.8852,9.7008,9.8299,10605200.0],["2004-11-02",9.8078,9.8816,9.7654,9.7709,10987600.0],["2004-11-03",9.8484,9.9258,9.7764,9.8631,14934800.0],["2004-11-04",9.9129,10.1379,9.8299,10.0789,17352800.0],["2004-11-05",10.1176,10.16,9.9978,10.0531,10580800.0],["2004-11-08",10.125,10.1434,9.9848,10.0328,8412400.0],["2004-11-09",10.0586,10.1988,10.0143,10.1102,9550000.0],["2004-11-10",10.2172,10.4293,10.1748,10.1969,21623200.0],["2004-11-11",9.841,10.2799,9.793,10.2246,31888000.0],["2004-11-12",10.2172,10.2449,10.1232,10.1988,12041200.0],["2004-11-15",10.1785,10.2246,10.0973,10.173,10700400.0],["2004-11-16",10.0807,10.1914,10.0605,10.0771,8790000.0],["2004-11-17",10.1139,10.2818,10.0789,10.2523,10554000.0],["2004-11-18",10.2301,10.3094,10.1766,10.2873,8528400.0],["2004-11-19",10.315,10.4146,10.1471,10.1822,8240000.0],["2004-11-22",10.4367,10.4662,10.1434,10.4182,10499600.0],["2004-11-23",10.4164,10.4865,10.3445,10.4035,10432400.0],["2004-11-24",10.4551,10.5123,10.4164,10.4699,7651600.0],["2004-11-26",10.4662,10.5123,10.409,10.4385,2638800.0],["2004-11-29",10.4588,10.4791,10.2615,10.4035,9873600.0],["2004-11-30",10.3629,10.4478,10.3168,10.3758,9386800.0],["2004-12-01",10.3887,10.6211,10.3814,10.6137,12479200.0],["2004-12-02",10.9162,10.9402,10.6303,10.8166,20028800.0],["2004-12-03",10.8203,10.8627,10.6728,10.8037,11111200.0],["2004-12-06",10.8221,10.8664,10.6967,10.8332,7989200.0],["2004-12-07",10.8978,10.918,10.5603,10.5621,12484000.0],["2004-12-08",10.6119,10.7834,10.5916,10.7355,12013600.0],["2004-12-09",10.6525,10.8332,10.5861,10.8166,10495200.0],["2004-12-10",10.7373,10.7779,10.6709,10.7078,9387600.0],["2004-12-13",10.8,10.8258,10.7096,10.824,6844400.0],["2004-12-14",10.8332,10.8609,10.7502,10.8295,10064400.0],["2004-12-15",10.8609,10.8812,10.7539,10.8221,7800800.0],["2004-12-16",10.7908,10.8646,10.6617,10.7041,8380400.0],["2004-12-17",10.7834,10.8332,10.6764,10.7299,13771600.0],["2004-12-20",10.8314,10.8941,10.776,10.835,9650000.0],["2004-12-21",10.8904,10.8996,10.7723,10.8738,11063600.0],["2004-12-22",10.9014,11.3053,10.8627,11.2758,22091600.0],["2004-12-23",11.2482,11.3404,11.1799,11.1799,9399600.0],["2004-12-27",11.2629,11.3514,11.0951,11.3238,11234000.0],["2004-12-28",11.3883,11.6355,11.3699,11.6355,13123600.0],["2004-12-29",11.6318,11.8217,11.6189,11.7793,11976400.0],["2004-12-30",11.8309,11.8512,11.5525,11.5525,11190800.0],["2004-12-31",11.6115,11.6281,11.4307,11.5008,11211600.0],["2005-01-03",11.6723,11.6816,11.1707,11.2758,22233600.0],["2005-01-04",11.3773,11.4971,11.2334,11.2684,15898800.0],["2005-01-05",11.2518,11.4713,11.1799,11.3607,17782800.0],["2005-01-06",10.99,11.0969,10.7152,11.0176,39010400.0],["2005-01-07",11.0656,11.1486,10.8904,11.0047,13331600.0],["2005-01-10",10.9494,10.9918,10.623,10.6654,25521200.0],["2005-01-11",10.5584,10.634,10.2633,10.5842,31043200.0],["2005-01-12",10.5842,10.7023,10.3666,10.516,17901600.0],["2005-01-13",10.4053,10.4736,10.1693,10.2117,23740000.0],["2005-01-14",10.1914,10.4957,10.1711,10.3666,21268800.0],["2005-01-18",10.4164,10.7133,10.3371,10.6875,14832400.0],["2005-01-19",10.7816,10.8516,10.6322,10.6506,15085600.0],["2005-01-20",10.6709,10.7557,10.4127,10.4404,19412400.0],["2005-01-21",10.4883,10.5031,10.208,10.2689,19237600.0],["2005-01-24",10.2467,10.2652,9.6658,9.9424,31173200.0],["2005-01-25",9.948,10.1711,9.9258,9.959,20360800.0],["2005-01-26",9.9682,10.2191,9.935,10.2062,22027600.0],["2005-01-27",10.1066,10.1803,9.6418,9.7801,53403600.0],["2005-01-28",9.8281,9.9037,9.6086,9.9037,25232000.0],["2005-01-31",9.9516,10.0051,9.8465,9.959,18148000.0],["2005-02-01",9.9885,10.0678,9.9129,10.0236,11965600.0],["2005-02-02",10.1361,10.1398,9.8668,9.959,12258400.0],["2005-02-03",9.2969,9.3984,9.0627,9.142,65583600.0],["2005-02-04",9.1531,9.3707,9.0701,9.343,22377200.0],["2005-02-07",9.4186,9.4869,9.2785,9.4057,13668400.0],["2005-02-08",9.4445,9.5348,9.3559,9.5109,14066400.0],["2005-02-09",9.5146,9.5293,9.2859,9.3228,12164000.0],["2005-02-10",9.4371,9.4518,9.2545,9.2545,14404000.0],["2005-02-11",9.1623,9.3412,9.0756,9.2545,19920400.0],["2005-02-14",9.2693,9.2914,9.1918,9.1937,11924000.0],["2005-02-15",9.2195,9.3965,9.1383,9.3154,16346000.0],["2005-02-16",9.3504,9.3781,9.2232,9.2932,13340400.0],["2005-02-17",9.2619,9.3338,9.1752,9.1844,11322400.0],["2005-02-18",9.2029,9.2471,9.1697,9.2084,9649600.0],["2005-02-22",9.1328,9.3025,9.1309,9.1531,15416400.0],["2005-02-23",9.2176,9.3154,9.1402,9.2029,11224000.0],["2005-02-24",9.201,9.4518,9.1752,9.4334,14700000.0],["2005-02-25",9.45,9.5219,9.3799,9.4371,11339200.0],["2005-02-28",9.4408,9.616,9.4205,9.5551,14593600.0],["2005-03-01",9.5699,9.7211,9.5146,9.6971,13483200.0],["2005-03-02",9.7432,9.8447,9.64,9.7396,13469200.0],["2005-03-03",10.0623,10.0973,9.7746,9.8834,23959200.0],["2005-03-04",10.0199,10.0881,9.9461,10.0402,14966800.0],["2005-03-07",10.1195,10.2523,10.0697,10.1711,11910400.0],["2005-03-08",10.1988,10.2135,9.9221,10.0623,13934800.0],["2005-03-09",10.0512,10.1434,9.9959,10.0623,12695200.0],["2005-03-10",10.042,10.1213,9.8207,10.0143,12373600.0],["2005-03-11",10.0365,10.0568,9.8484,9.8668,9969200.0],["2005-03-14",9.9277,10.031,9.8871,9.9037,9470800.0],["2005-03-15",9.9184,9.9812,9.8115,9.8373,10195600.0],["2005-03-16",9.7967,9.8189,9.5441,9.6012,16874800.0],["2005-03-17",9.5588,9.7322,9.5219,9.616,8597200.0],["2005-03-18",9.592,9.6861,9.5404,9.6861,13063200.0],["2005-03-21",9.6787,9.6916,9.4795,9.6215,7946400.0],["2005-03-22",9.6307,9.7064,9.5275,9.5275,10657200.0],["2005-03-23",9.5773,9.6049,9.3541,9.4869,14563200.0],["2005-03-24",9.5201,9.7082,9.4426,9.5625,10137600.0],["2005-03-28",9.557,9.7506,9.557,9.6234,9376000.0],["2005-03-29",9.5902,9.8428,9.5736,9.6953,11196800.0],["2005-03-30",9.7248,9.782,9.6123,9.7396,8850400.0],["2005-03-31",9.7598,9.7728,9.5256,9.5275,11595200.0],["2005-04-01",9.6326,9.6326,9.3338,9.4537,15728400.0],["2005-04-04",9.4131,9.5016,9.3725,9.4814,12372800.0],["2005-04-05",9.4795,9.5846,9.4002,9.5422,9215600.0],["2005-04-06",9.5902,9.6603,9.5385,9.6141,11433600.0],["2005-04-07",9.3836,9.4039,9.1236,9.3135,37772800.0],["2005-04-08",9.3135,9.3615,8.9613,8.9668,28602400.0],["2005-04-11",8.9631,8.9908,8.5648,8.7621,38267600.0],["2005-04-12",8.6957,8.858,8.6348,8.8432,30865200.0],["2005-04-13",8.8064,8.8617,8.6607,8.6883,19818000.0],["2005-04-14",8.6828,8.7437,8.609,8.6441,16619600.0],["2005-04-15",8.7141,8.9225,8.6496,8.7307,26153600.0],["2005-04-18",8.7031,8.775,8.5611,8.668,19468800.0],["2005-04-19",8.7234,8.7326,8.4744,8.5242,18394800.0],["2005-04-20",8.4744,8.5703,8.2217,8.4227,23174000.0],["2005-04-21",8.4486,8.5758,8.4486,8.5592,12236000.0],["2005-04-22",8.5519,8.5703,8.373,8.4025,10021600.0],["2005-04-25",8.5518,8.834,8.5242,8.751,20926000.0],["2005-04-26",8.7603,8.8156,8.5961,8.5961,12108400.0],["2005-04-27",8.6219,8.7086,8.491,8.5592,14122800.0],["2005-04-28",8.9391,9.1088,8.9225,8.9557,28439200.0],["2005-04-29",9.1457,9.19,8.8838,9.1328,19922000.0],["2005-05-02",9.2029,9.2213,9.0738,9.1863,20024400.0],["2005-05-03",9.1623,9.2619,9.1125,9.2232,14511200.0],["2005-05-04",9.2305,9.367,9.1844,9.3338,14493600.0],["2005-05-05",9.5275,9.6732,9.4076,9.6344,24400000.0],["2005-05-06",9.7359,9.7912,9.6363,9.6676,16468800.0],["2005-05-09",9.7156,9.7193,9.5404,9.6326,11212000.0],["2005-05-10",9.5865,9.6252,9.5219,9.5717,8826000.0],["2005-05-11",9.6086,9.7746,9.5643,9.7654,11774400.0],["2005-05-12",9.7543,9.8207,9.6768,9.8023,13504000.0],["2005-05-13",9.8299,9.9609,9.7525,9.959,16146400.0],["2005-05-16",9.9664,9.9793,9.8299,9.9203,8942400.0],["2005-05-17",9.9037,9.9738,9.7838,9.9682,9962000.0],["2005-05-18",9.9775,10.1803,9.9295,10.1527,13239200.0],["2005-05-19",10.0863,10.173,10.0641,10.1582,9074400.0],["2005-05-20",10.101,10.2006,10.0918,10.1416,11555600.0],["2005-05-23",10.1342,10.2062,10.0844,10.1287,9540400.0],["2005-05-24",10.0605,10.1527,10.0236,10.1029,9657200.0],["2005-05-25",10.0365,10.1453,10.0217,10.1434,8434800.0],["2005-05-26",10.2043,10.232,10.1176,10.1785,11200800.0],["2005-05-27",10.2062,10.2762,10.16,10.2596,7571600.0],["2005-05-31",10.2191,10.2615,10.0937,10.1047,12595200.0],["2005-06-01",10.1287,10.3242,10.1047,10.1342,13699600.0],["2005-06-02",10.1379,10.385,10.0512,10.374,12664800.0],["2005-06-03",10.385,10.4662,10.2043,10.2283,10309200.0],["2005-06-06",10.2357,10.3279,10.2209,10.2891,6601600.0],["2005-06-07",10.2818,10.4939,10.2301,10.2375,11227200.0],["2005-06-08",10.2633,10.3168,10.1434,10.1637,7252400.0],["2005-06-09",10.1619,10.3057,10.0715,10.1988,10627200.0],["2005-06-10",10.184,10.2264,10.0051,10.101,10593200.0],["2005-06-13",10.0973,10.2135,10.0789,10.2006,9559200.0],["2005-06-14",10.1711,10.2246,10.1232,10.1877,7521600.0],["2005-06-15",10.1896,10.2301,10.0715,10.2006,11276800.0],["2005-06-16",10.1748,10.2062,10.0844,10.1453,5512400.0],["2005-06-17",10.2984,10.2984,9.9719,10.0605,22322800.0],["2005-06-20",10.0365,10.0863,9.9129,10.0383,6108800.0],["2005-06-21",9.9775,10.0309,9.8852,9.935,8232000.0],["2005-06-22",10.0051,10.0143,9.8631,9.9535,5788800.0],["2005-06-23",9.9535,10.0328,9.7967,9.8115,9830400.0],["2005-06-24",9.8115,9.9,9.6676,9.6713,8698400.0],["2005-06-27",9.6086,9.6639,9.5441,9.5828,9144400.0],["2005-06-28",9.6086,9.7986,9.5016,9.7857,16504400.0],["2005-06-29",9.7857,9.7893,9.5533,9.6215,11310800.0],["2005-06-30",9.5939,9.6473,9.5035,9.5275,13650400.0],["2005-07-01",9.5404,9.5699,9.3781,9.415,9730000.0],["2005-07-05",9.509,9.6437,9.4076,9.5865,11245600.0],["2005-07-06",9.5717,9.6086,9.284,9.3283,17888000.0],["2005-07-07",9.1844,9.2859,9.0885,9.2564,17037600.0],["2005-07-08",9.2545,9.5773,9.225,9.5496,15001600.0],["2005-07-11",9.5902,9.6252,9.5016,9.5957,8274000.0],["2005-07-12",9.5422,9.5975,9.4205,9.5828,7946000.0],["2005-07-13",9.5496,9.5902,9.498,9.5367,9456400.0],["2005-07-14",9.6529,9.6898,9.5588,9.675,10019600.0],["2005-07-15",9.7174,9.7746,9.6824,9.7193,9960800.0],["2005-07-18",9.6695,9.6842,9.6141,9.6547,7437600.0],["2005-07-19",9.6289,9.6805,9.4795,9.5182,11724800.0],["2005-07-20",9.498,9.6307,9.4648,9.5957,10673600.0],["2005-07-21",9.5625,9.5957,9.4057,9.5201,8303600.0],["2005-07-22",9.5127,9.5957,9.4482,9.4648,9526000.0],["2005-07-25",9.4076,9.45,9.2508,9.3043,12894000.0],["2005-07-26",9.3135,9.3596,9.249,9.2932,12991200.0],["2005-07-27",9.2932,9.3596,9.2029,9.2859,17695200.0],["2005-07-28",9.8779,10.0309,9.6455,9.7156,51825600.0],["2005-07-29",9.7875,9.8207,9.6898,9.6916,12990400.0],["2005-08-01",9.6916,9.7322,9.592,9.6252,11180800.0],["2005-08-02",9.5975,9.71,9.5865,9.6105,9830400.0],["2005-08-03",9.5588,9.6307,9.5441,9.5717,10522000.0],["2005-08-04",9.5809,9.6455,9.3836,9.4021,8155600.0],["2005-08-05",9.3781,9.4205,9.3191,9.3209,5796000.0],["2005-08-08",9.2932,9.4334,9.2932,9.4039,9387600.0],["2005-08-09",9.415,9.5607,9.3984,9.5478,12118400.0],["2005-08-10",9.5902,9.6695,9.4666,9.474,9333600.0],["2005-08-11",9.4648,9.71,9.4611,9.6603,12318400.0],["2005-08-12",9.5348,9.5994,9.509,9.5957,11346800.0],["2005-08-15",9.5238,9.6695,9.5146,9.6344,6331200.0],["2005-08-16",9.6178,9.6418,9.4223,9.4223,10056800.0],["2005-08-17",9.4426,9.5256,9.4187,9.4666,5985600.0],["2005-08-18",9.4057,9.4906,9.4021,9.4334,4876000.0],["2005-08-19",9.3965,9.5035,9.391,9.4242,5900400.0],["2005-08-22",9.4279,9.498,9.2656,9.3393,7386400.0],["2005-08-23",9.3357,9.3596,9.2269,9.2656,8425600.0],["2005-08-24",9.2305,9.273,9.1051,9.1143,11365200.0],["2005-08-25",9.1475,9.1881,9.0572,9.1162,9994400.0],["2005-08-26",9.0738,9.1383,9.0092,9.1143,8712400.0],["2005-08-29",9.0461,9.1162,9.0129,9.0756,6808400.0],["2005-08-30",9.0369,9.0572,8.8764,8.9576,14566400.0],["2005-08-31",8.9816,9.0609,8.8525,9.0424,16132800.0],["2005-09-01",9.1844,9.2269,8.9723,8.9797,19624400.0],["2005-09-02",9.035,9.0498,8.8967,8.9078,7524800.0],["2005-09-06",8.917,9.0203,8.8949,8.9521,9410000.0],["2005-09-07",8.9318,8.9686,8.8395,8.9023,12014800.0],["2005-09-08",8.8617,8.9189,8.775,8.8912,8261200.0],["2005-09-09",8.9391,8.9539,8.8746,8.9244,7537600.0],["2005-09-12",8.8912,8.9852,8.8912,8.9373,15035600.0],["2005-09-13",8.9078,8.9391,8.8303,8.8451,13102000.0],["2005-09-14",8.8469,8.8746,8.6809,8.6975,13180000.0],["2005-09-15",8.6957,8.7547,8.6422,8.7215,10889200.0],["2005-09-16",8.716,8.7492,8.6496,8.6643,19209600.0],["2005-09-19",8.668,8.7123,8.55,8.5795,10256400.0],["2005-09-20",8.5758,8.6865,8.4855,8.5131,13312000.0],["2005-09-21",8.5887,8.6865,8.5057,8.6072,16207600.0],["2005-09-22",8.6625,8.941,8.6625,8.9096,17485600.0],["2005-09-23",8.9447,9.0295,8.9152,8.9521,10870000.0],["2005-09-26",9.0369,9.0424,8.9004,8.9705,11099200.0],["2005-09-27",9.0332,9.059,8.9078,8.9539,8969600.0],["2005-09-28",9.0074,9.0184,8.8322,8.8488,10545200.0],["2005-09-29",8.8432,9.0646,8.7676,9.0609,16315600.0],["2005-09-30",9.1051,9.2508,9.0055,9.2398,15360000.0],["2005-10-03",9.2785,9.3098,9.1937,9.2951,12447200.0],["2005-10-04",9.308,9.3836,9.2951,9.3209,12366000.0],["2005-10-05",9.3062,9.3301,9.1697,9.1863,13584000.0],["2005-10-06",9.498,9.6086,9.4186,9.5293,31441600.0],["2005-10-07",9.5459,9.5588,9.367,9.4131,11320800.0],["2005-10-10",9.4094,9.5533,9.2766,9.4648,9828000.0],["2005-10-11",9.4592,9.5238,9.3965,9.4316,8873600.0],["2005-10-12",9.4057,9.5717,9.3135,9.3541,11514000.0],["2005-10-13",9.3836,9.8023,9.3762,9.7562,21985200.0],["2005-10-14",9.7359,9.7746,9.6768,9.7525,14046000.0],["2005-10-17",9.7008,9.8318,9.6713,9.7912,8214000.0],["2005-10-18",9.7322,9.7838,9.6418,9.7008,8403200.0],["2005-10-19",9.71,10.0955,9.6455,10.0955,18472000.0],["2005-10-20",10.066,10.16,9.9203,9.9941,16716000.0],["2005-10-21",10.1379,10.1896,10.0328,10.1453,15218400.0],["2005-10-24",10.2062,10.4201,10.1434,10.2873,12607800.0],["2005-10-25",10.3279,10.3648,10.1619,10.2873,11297000.0],["2005-10-26",10.3352,10.4201,10.1619,10.2062,8237600.0],["2005-10-27",10.173,10.291,9.9111,9.9111,9327600.0],["2005-10-28",10.007,10.2652,10.0033,10.2578,9345000.0],["2005-10-31",10.3279,10.5086,10.2172,10.4312,15043200.0],["2005-11-01",10.4385,10.4754,10.3537,10.3832,13858400.0],["2005-11-02",10.4939,10.7115,10.4238,10.634,13744200.0],["2005-11-03",10.7299,11.0287,10.6377,10.8553,17615000.0],["2005-11-04",11.2021,11.2795,11.1025,11.1984,13103000.0],["2005-11-07",11.3385,11.4234,11.1504,11.2168,11982600.0],["2005-11-08",11.2131,11.25,10.8553,10.8812,14185000.0],["2005-11-09",10.8812,10.9992,10.859,10.8812,10166800.0],["2005-11-10",10.6303,11.0582,10.6008,11.0545,15788200.0],["2005-11-11",11.0951,11.1836,11.0545,11.1209,8672600.0],["2005-11-14",11.1357,11.25,11.1172,11.1799,6762400.0],["2005-11-15",11.3164,11.3164,11.0508,11.1689,5711800.0],["2005-11-16",11.2426,11.2795,11.1283,11.2205,6561600.0],["2005-11-17",11.3459,11.5266,11.2537,11.5156,11739200.0],["2005-11-18",11.6152,11.6631,11.3459,11.4271,14759200.0],["2005-11-21",11.5156,11.8033,11.5119,11.7664,15397600.0],["2005-11-22",11.7443,11.7959,11.5746,11.6373,11671200.0],["2005-11-23",11.6557,11.7553,11.6078,11.7111,7876400.0],["2005-11-25",11.7627,11.8033,11.6299,11.6926,3521000.0],["2005-11-28",11.6742,11.7664,11.4713,11.4824,7764200.0],["2005-11-29",11.6189,11.6299,11.3754,11.3754,10618200.0],["2005-11-30",11.3975,11.4971,11.2316,11.2316,11195600.0],["2005-12-01",11.191,11.5672,11.191,11.4861,13025000.0],["2005-12-02",11.7812,11.8033,11.6373,11.7775,11792200.0],["2005-12-05",11.7848,11.8254,11.593,11.7885,8991000.0],["2005-12-06",11.7369,11.973,11.7111,11.7295,11079000.0],["2005-12-07",11.7848,11.7996,11.5045,11.5598,8554200.0],["2005-12-08",11.5672,11.6484,11.3164,11.3791,10588800.0],["2005-12-09",11.357,11.4861,11.3275,11.475,6761600.0],["2005-12-12",11.5746,11.5967,11.2832,11.3939,7148800.0],["2005-12-13",11.3312,11.6447,11.3238,11.6189,7947400.0],["2005-12-14",11.6078,11.7148,11.5525,11.6779,7249600.0],["2005-12-15",11.641,11.9213,11.5967,11.6631,7847800.0],["2005-12-16",11.6299,11.7812,11.4898,11.5045,20327800.0],["2005-12-19",11.4898,11.7037,11.2943,11.3053,7975000.0],["2005-12-20",11.3238,11.3459,11.1025,11.1246,10747800.0],["2005-12-21",11.2021,11.3422,11.1467,11.2611,8022400.0],["2005-12-22",11.2906,11.4381,11.2684,11.3533,8196400.0],["2005-12-23",11.4639,11.475,11.2574,11.2721,3824400.0],["2005-12-27",11.3016,11.4271,11.2094,11.2684,6047600.0],["2005-12-28",11.2316,11.3791,11.2316,11.2721,4338800.0],["2005-12-29",11.2684,11.3791,11.2316,11.2537,4098600.0],["2005-12-30",11.2131,11.2426,11.0434,11.0693,6823200.0],["2006-01-03",11.2758,11.4344,11.0287,11.3865,12794000.0],["2006-01-04",11.5008,11.7,11.3902,11.6816,12183400.0],["2006-01-05",11.6926,11.7996,11.5783,11.6594,8028400.0],["2006-01-06",11.6779,11.7111,11.534,11.6631,9210000.0],["2006-01-09",11.6963,11.7037,11.5045,11.5451,8418000.0],["2006-01-10",11.5082,11.5377,11.4307,11.4418,7619000.0],["2006-01-11",11.3975,11.5451,11.3422,11.4787,7054000.0],["2006-01-12",11.4418,11.5193,11.4123,11.4197,6155600.0],["2006-01-13",11.4861,11.6004,11.4234,11.5414,5969800.0],["2006-01-17",11.4639,11.6152,11.4566,11.4861,7289800.0],["2006-01-18",11.4381,11.6373,11.4271,11.4824,6810600.0],["2006-01-19",11.475,11.6484,11.4307,11.5635,6644200.0],["2006-01-20",11.5967,11.6299,11.132,11.1799,12924800.0],["2006-01-23",11.2205,11.3422,11.0324,11.1541,6912000.0],["2006-01-24",11.1541,11.3422,11.1394,11.3275,7601000.0],["2006-01-25",11.3164,11.3459,11.1357,11.1984,7276600.0],["2006-01-26",11.3717,11.6262,11.25,11.6152,9298400.0],["2006-01-27",11.6521,11.9176,11.5967,11.7848,9404600.0],["2006-01-30",11.8365,11.9213,11.7,11.7553,6701200.0],["2006-01-31",11.7885,11.8143,11.5562,11.6926,9070200.0],["2006-02-01",11.5377,11.8143,11.4861,11.5672,13563200.0],["2006-02-02",12.2275,12.8545,12.1721,12.6885,41156200.0],["2006-02-03",12.6148,12.7475,12.4045,12.4967,18720600.0],["2006-02-06",12.3566,12.7291,12.3529,12.7217,12475000.0],["2006-02-07",12.6885,12.7475,12.5594,12.659,14700200.0],["2006-02-08",12.7291,12.9098,12.6148,12.8066,12809800.0],["2006-02-09",12.9504,13.0316,12.8066,12.9799,13998400.0],["2006-02-10",13.0426,13.1422,12.9098,13.0943,10493600.0],["2006-02-13",12.6738,12.8029,12.5668,12.7512,13833800.0],["2006-02-14",12.8361,12.8766,12.7033,12.7881,11034600.0],["2006-02-15",12.8029,13.0205,12.5668,12.9762,9871200.0],["2006-02-16",13.0279,13.2234,12.9467,13.2234,10433400.0],["2006-02-17",13.1164,13.2492,13.0463,13.0537,8056800.0],["2006-02-21",13.0758,13.2971,12.8803,13.0057,8661800.0],["2006-02-22",13.0574,13.4152,13.0426,13.2861,10431400.0],["2006-02-23",13.2824,13.5996,13.2492,13.3414,10974400.0],["2006-02-24",13.3893,13.4152,13.1238,13.2492,9034600.0],["2006-02-27",13.2307,13.5664,13.2123,13.5369,8077800.0],["2006-02-28",13.4779,13.5332,13.2566,13.3967,9875800.0],["2006-03-01",13.4004,13.5074,13.2234,13.382,8642600.0],["2006-03-02",13.3377,13.393,13.0279,13.0758,14728800.0],["2006-03-03",13.2934,13.4373,13.0943,13.1238,11562000.0],["2006-03-06",13.157,13.4484,12.9836,13.2455,11609600.0],["2006-03-07",13.2234,13.3672,13.05,13.1127,8586400.0],["2006-03-08",13.2492,13.2566,12.8324,13.0389,8145800.0],["2006-03-09",13.0205,13.1459,12.8545,12.8803,7071400.0],["2006-03-10",12.9652,13.1791,12.8103,13.0537,12333000.0],["2006-03-13",12.9283,13.1016,12.873,12.9209,7956600.0],["2006-03-14",12.9135,13.4262,12.8471,13.3709,11344600.0],["2006-03-15",13.3709,13.5074,13.3377,13.4668,9688800.0],["2006-03-16",13.5037,13.5443,13.3156,13.3451,6637600.0],["2006-03-17",13.393,13.6844,13.3525,13.5037,16265000.0],["2006-03-20",13.5701,13.7766,13.548,13.607,10075600.0],["2006-03-21",13.382,13.784,13.3672,13.382,9509200.0],["2006-03-22",13.4041,13.5516,13.3414,13.4852,7431200.0],["2006-03-23",13.3894,13.4594,13.2123,13.3266,7370200.0],["2006-03-24",13.382,13.607,13.3303,13.5074,7344800.0],["2006-03-27",13.5,13.618,13.3967,13.4963,8815800.0],["2006-03-28",13.5516,13.7287,13.4004,13.5,9723000.0],["2006-03-29",13.6217,13.9316,13.5148,13.843,12899800.0],["2006-03-30",13.8799,14.057,13.7213,13.843,9633600.0],["2006-03-31",13.8393,13.9906,13.8098,13.8799,8581200.0],["2006-04-03",14.009,14.2008,13.9242,14.0127,15231200.0],["2006-04-04",14.1086,14.1935,14.0053,14.1381,9335000.0],["2006-04-05",14.1234,14.1455,13.7398,13.8283,11467000.0],["2006-04-06",13.8135,13.9721,13.666,13.8135,9241400.0],["2006-04-07",14.2008,14.3705,13.9242,13.9648,13841800.0],["2006-04-10",14.057,14.1086,13.9648,14.0053,5561200.0],["2006-04-11",14.1086,14.1307,13.8283,13.8578,7913000.0],["2006-04-12",13.9463,14.057,13.9021,14.0201,5279600.0],["2006-04-13",14.0865,14.2672,13.9795,14.1234,7647200.0],["2006-04-17",14.2672,14.2709,13.8283,13.9648,9663600.0],["2006-04-18",14.0939,14.3557,14.009,14.2266,11339000.0],["2006-04-19",14.2082,14.459,14.2082,14.341,9441400.0],["2006-04-20",14.4148,14.459,14.3115,14.3336,7424200.0],["2006-04-21",14.4516,14.5697,14.1271,14.2746,11463400.0],["2006-04-24",14.3816,14.4295,14.2008,14.2414,7589400.0],["2006-04-25",14.2893,14.3484,14.0238,14.0754,9245000.0],["2006-04-26",14.116,14.1381,13.8283,13.8541,13706800.0],["2006-04-27",13.725,13.8504,13.5627,13.6328,19809800.0],["2006-04-28",13.7213,13.8283,13.6439,13.7471,11122200.0],["2006-05-01",13.8799,14.009,13.7213,13.7398,18116400.0],["2006-05-02",13.8467,14.0902,13.6918,13.95,15464000.0],["2006-05-03",13.9795,13.9906,13.6475,13.7766,16206800.0],["2006-05-04",13.7545,14.5549,13.6475,14.3078,29507000.0],["2006-05-05",14.4,14.7098,14.4,14.6176,14935800.0],["2006-05-08",14.5254,14.5881,14.4701,14.4811,11372800.0],["2006-05-09",14.4738,14.5033,14.1529,14.1824,12657200.0],["2006-05-10",14.1787,14.2082,14.0164,14.0902,12813800.0],["2006-05-11",14.0127,14.057,13.3008,13.4779,23034400.0],["2006-05-12",13.4668,13.5295,13.0832,13.1496,16773400.0],["2006-05-15",13.1865,13.4041,12.9541,13.3893,13821600.0],["2006-05-16",13.4189,13.6771,13.3451,13.6697,18617400.0],["2006-05-17",13.5738,13.6033,13.3414,13.4299,13977800.0],["2006-05-18",13.4447,13.4631,13.2529,13.2713,13366000.0],["2006-05-19",13.2455,13.4816,13.1939,13.4004,21801600.0],["2006-05-22",13.559,13.5922,13.2344,13.3635,13304000.0],["2006-05-23",13.3893,13.4816,13.1275,13.1275,9725200.0],["2006-05-24",13.0057,13.157,12.7623,12.9873,18717800.0],["2006-05-25",13.0537,13.2492,12.9246,13.0721,12368400.0],["2006-05-26",13.1459,13.1865,12.9873,13.0684,6509800.0],["2006-05-30",13.0242,13.0574,12.7918,12.884,10328400.0],["2006-05-31",12.884,13.1607,12.8656,13.1496,12488600.0],["2006-06-01",13.0906,13.3893,13.0906,13.3562,17233200.0],["2006-06-02",13.3525,13.393,13.1127,13.275,10264600.0],["2006-06-05",13.2197,13.3451,13.0389,13.05,10106400.0],["2006-06-06",13.0943,13.1164,12.8766,13.0094,11539400.0],["2006-06-07",13.0242,13.275,12.9541,13.1717,11651800.0],["2006-06-08",13.0943,13.441,13.0021,13.3672,18912000.0],["2006-06-09",13.3266,13.4594,13.2123,13.2381,10600400.0],["2006-06-12",13.2418,13.2898,13.05,13.0648,9612400.0],["2006-06-13",13.0057,13.1865,12.9246,12.9652,14372800.0],["2006-06-14",12.9393,13.2381,12.884,13.2307,11754800.0],["2006-06-15",13.2492,13.6033,13.1016,13.5701,10733600.0],["2006-06-16",13.4963,13.6402,13.4078,13.5037,14733800.0],["2006-06-19",13.5738,13.5738,13.1791,13.2639,9709400.0],["2006-06-20",13.2307,13.4262,13.1644,13.216,9469600.0],["2006-06-21",13.2787,13.5848,13.2492,13.4336,9974400.0],["2006-06-22",13.4631,13.4816,13.2012,13.3119,7422400.0],["2006-06-23",13.3008,13.6549,13.2898,13.4631,10005800.0],["2006-06-26",13.5332,13.5996,13.3893,13.4594,7389200.0],["2006-06-27",13.4004,13.4926,13.157,13.1828,10705400.0],["2006-06-28",13.1975,13.2418,13.0648,13.1791,9061000.0],["2006-06-29",13.2934,14.0164,13.2602,14.0053,17846400.0],["2006-06-30",14.009,14.0238,13.8947,13.9279,11482600.0],["2006-07-03",14.0016,14.1381,13.9906,14.0238,3977200.0],["2006-07-05",13.9353,13.9869,13.6697,13.8541,8698400.0],["2006-07-06",13.9094,14.0164,13.8135,13.9721,8171000.0],["2006-07-07",13.2492,13.3303,12.9467,13.2934,32448800.0],["2006-07-10",13.3156,13.3672,13.1016,13.1422,11326600.0],["2006-07-11",13.0832,13.3119,12.9504,13.2713,10976400.0],["2006-07-12",13.275,13.275,12.5742,12.6996,23580800.0],["2006-07-13",12.6406,12.7328,12.3934,12.5484,23867000.0],["2006-07-14",12.5262,12.5521,12.2717,12.4156,16625000.0],["2006-07-17",12.3418,12.6996,12.209,12.6295,14206800.0],["2006-07-18",12.5816,12.6812,12.1463,12.3197,26768000.0],["2006-07-19",12.4119,12.5852,12.2643,12.482,14262600.0],["2006-07-20",12.6553,12.6959,12.2791,12.3234,14183400.0],["2006-07-21",12.2238,12.5742,12.1943,12.4635,16665000.0],["2006-07-24",12.5004,12.8176,12.4672,12.8029,13698400.0],["2006-07-25",12.7291,13.0906,12.7217,13.0574,15972200.0],["2006-07-26",12.8914,12.9393,12.4672,12.5484,23442200.0],["2006-07-27",12.5963,12.7217,12.3381,12.3861,10711600.0],["2006-07-28",12.4193,12.7033,12.4156,12.5521,11539000.0],["2006-07-31",12.5152,12.7217,12.4156,12.6258,9322600.0],["2006-08-01",12.5373,12.5373,11.9508,12.1574,27140400.0],["2006-08-02",12.0799,12.434,12.0799,12.2828,38096200.0],["2006-08-03",10.7299,11.6336,10.5934,11.3016,114960000.0],["2006-08-04",11.4861,11.5119,11.1689,11.2906,31925600.0],["2006-08-07",11.25,11.5119,11.2352,11.3607,26483200.0],["2006-08-08",11.4676,11.4787,11.1504,11.191,17683400.0],["2006-08-09",11.2832,11.3164,10.8332,10.8996,32056000.0],["2006-08-10",10.8812,11.0914,10.8332,11.0508,26931200.0],["2006-08-11",11.0102,11.0471,10.907,11.0287,16196200.0],["2006-08-14",11.1578,11.1873,11.0176,11.0508,14702600.0],["2006-08-15",11.1725,11.2094,11.025,11.1357,11857200.0],["2006-08-16",11.2021,11.3201,11.0545,11.3016,13215200.0],["2006-08-17",11.2611,11.5598,11.1725,11.5414,18233200.0],["2006-08-18",11.582,11.6004,11.3865,11.4787,15081400.0],["2006-08-21",11.3533,11.4123,11.25,11.3164,9163200.0],["2006-08-22",11.2721,11.3607,11.0471,11.1283,13351000.0],["2006-08-23",11.0766,11.143,10.9143,10.9512,16930800.0],["2006-08-24",11.0066,11.0324,10.8775,10.9291,13342200.0],["2006-08-25",10.8922,11.1135,10.8848,11.0471,13735200.0],["2006-08-28",11.025,11.2426,10.9771,11.2389,11634800.0],["2006-08-29",11.2537,11.2906,11.0176,11.1984,13619600.0],["2006-08-30",11.2094,11.3828,11.1357,11.3385,11793800.0],["2006-08-31",11.4012,11.4861,11.1836,11.4381,21694800.0],["2006-09-01",11.6594,11.8586,11.5709,11.7148,20571200.0],["2006-09-05",11.7516,11.8033,11.593,11.7996,13091000.0],["2006-09-06",11.7627,11.8734,11.6115,11.6189,16895200.0],["2006-09-07",11.6078,11.6447,11.4566,11.4787,13656600.0],["2006-09-08",11.5266,11.582,11.4012,11.5045,12049800.0],["2006-09-11",11.4676,11.6631,11.2611,11.6225,16686600.0],["2006-09-12",11.6225,11.9877,11.5451,11.9656,14314600.0],["2006-09-13",12.0246,12.3197,12.0135,12.1869,19016800.0],["2006-09-14",12.2607,12.2754,11.9877,12.1832,13924400.0],["2006-09-15",12.0062,12.5926,12.0062,12.4857,33364600.0],["2006-09-18",12.4893,12.5336,12.3566,12.4082,12791400.0],["2006-09-19",12.5225,12.5852,12.2754,12.423,14924200.0],["2006-09-20",12.6221,12.8914,12.5926,12.7918,17550400.0],["2006-09-21",12.8988,12.9062,12.5115,12.5447,17892000.0],["2006-09-22",12.6221,12.7623,12.3898,12.5447,15645400.0],["2006-09-25",12.5816,12.7475,12.316,12.707,12569800.0],["2006-09-26",12.7254,12.7807,12.5373,12.6406,12856600.0],["2006-09-27",12.6885,12.9246,12.5889,12.7144,18121800.0],["2006-09-28",12.7623,12.7955,12.5521,12.6221,12524000.0],["2006-09-29",12.6627,12.6701,12.5447,12.5594,9662000.0],["2006-10-02",12.5963,12.6701,12.3971,12.4008,15510800.0],["2006-10-03",12.4414,12.648,12.4414,12.5447,13448000.0],["2006-10-04",12.5336,13.3119,12.5041,13.2639,34076400.0],["2006-10-05",14.0164,14.3816,13.7582,14.2709,60389200.0],["2006-10-06",14.2746,14.5697,14.1049,14.1676,37896400.0],["2006-10-09",14.1049,14.3152,14.0275,14.1639,13817200.0],["2006-10-10",14.0275,14.1602,13.9426,14.0312,16113800.0],["2006-10-11",13.9648,13.9906,13.6992,13.8025,16488400.0],["2006-10-12",13.998,14.0164,13.8467,14.0016,13858400.0],["2006-10-13",14.0127,14.0164,13.8652,13.9906,11842600.0],["2006-10-16",14.0385,14.2193,13.9574,14.1639,10890400.0],["2006-10-17",14.1123,14.1639,13.9242,13.9648,11343800.0],["2006-10-18",14.0902,14.2008,13.832,13.9389,8783800.0],["2006-10-19",13.7951,13.9869,13.7398,13.9353,9555800.0],["2006-10-20",13.9316,13.9537,13.5443,13.8098,16850200.0],["2006-10-23",13.7914,14.2008,13.6586,14.1271,17247000.0],["2006-10-24",14.0902,14.2303,13.9353,14.0939,11506600.0],["2006-10-25",14.0201,14.2193,14.0164,14.1861,9940800.0],["2006-10-26",14.2156,14.3852,14.1307,14.3373,12118600.0],["2006-10-27",14.3189,14.3373,13.9758,14.0238,9324000.0],["2006-10-30",14.0201,14.1271,13.8762,14.068,7522600.0],["2006-10-31",14.1049,14.1455,13.8062,13.9242,10549800.0],["2006-11-01",14.0127,14.1123,13.7693,13.8689,13643400.0],["2006-11-02",13.8135,13.8836,13.5922,13.7656,11327200.0],["2006-11-03",13.7508,13.7951,13.3598,13.4521,18159200.0],["2006-11-06",13.4853,13.9906,13.4631,13.8246,16681000.0],["2006-11-07",13.8504,13.8504,13.6291,13.6734,14534600.0],["2006-11-08",13.5959,13.8615,13.4705,13.7693,12796600.0],["2006-11-09",13.8578,13.8578,13.5369,13.618,9608800.0],["2006-11-10",13.6623,13.9721,13.6402,13.9389,10212200.0],["2006-11-13",13.9795,14.293,13.9389,14.1787,13351600.0],["2006-11-14",14.2082,14.293,14.0164,14.1934,13777800.0],["2006-11-15",14.2598,14.5291,14.2082,14.3742,14137000.0],["2006-11-16",14.4701,14.7578,14.4553,14.5439,27037000.0],["2006-11-17",13.6549,13.8467,13.5443,13.8025,41730000.0],["2006-11-20",13.6512,13.7951,13.5443,13.5553,20019200.0],["2006-11-21",13.4963,13.5922,13.4631,13.4889,13819000.0],["2006-11-22",13.4853,13.5553,13.1717,13.4189,17494000.0],["2006-11-24",13.3045,13.5553,13.3045,13.393,5549800.0],["2006-11-27",13.3562,13.393,13.1533,13.2086,12931400.0],["2006-11-28",13.1238,13.2197,12.9984,13.0279,14835400.0],["2006-11-29",13.1385,13.2049,12.9984,13.168,13485800.0],["2006-11-30",13.1312,13.2418,12.9689,13.0168,14480600.0],["2006-12-01",13.0021,13.1127,12.873,12.9836,11844800.0],["2006-12-04",13.0389,13.275,13.0021,13.1865,13273800.0],["2006-12-05",13.5221,13.6992,13.4668,13.5885,21493600.0],["2006-12-06",13.6291,13.6365,13.4557,13.5959,10064000.0],["2006-12-07",13.5738,13.6549,13.4262,13.4557,10972200.0],["2006-12-08",13.4484,13.5922,13.3156,13.4336,11043200.0],["2006-12-11",13.6033,13.6439,13.334,13.5111,8238400.0],["2006-12-12",13.4742,13.5332,13.2861,13.3857,10063600.0],["2006-12-13",13.4631,13.4816,13.2307,13.3082,10553000.0],["2006-12-14",13.3783,13.5922,13.3156,13.5,10735400.0],["2006-12-15",13.5221,13.6439,13.3746,13.4336,16041000.0],["2006-12-18",13.4557,13.5295,13.2934,13.3783,8672200.0],["2006-12-19",13.2787,13.4853,13.2344,13.4742,10628200.0],["2006-12-20",13.4594,13.5516,13.4262,13.4336,9701000.0],["2006-12-21",13.4004,13.5738,13.3709,13.4299,7831800.0],["2006-12-22",13.4115,13.4557,13.2123,13.216,7986800.0],["2006-12-26",13.216,13.2492,13.0943,13.1644,7631000.0],["2006-12-27",13.1496,13.3562,13.1496,13.2012,6860200.0],["2006-12-28",13.2381,13.2639,13.1016,13.1754,8026600.0],["2006-12-29",13.1643,13.2603,13.0205,13.0648,8287000.0],["2007-01-03",13.1312,13.3525,12.7771,13.0021,18034600.0],["2007-01-04",13.0463,13.0943,12.8324,13.0168,14656000.0],["2007-01-05",12.9541,13.0168,12.8988,12.9615,13131400.0],["2007-01-08",12.8766,13.0057,12.873,12.9135,11614400.0],["2007-01-09",12.9098,13.0537,12.7992,12.8582,14305000.0],["2007-01-10",12.7992,12.8287,12.6037,12.8176,18658400.0],["2007-01-11",12.7254,13.2934,12.7254,13.2086,17787400.0],["2007-01-12",13.2197,13.4041,13.1865,13.2418,12618400.0],["2007-01-16",13.2787,13.4152,13.1717,13.3598,9409800.0],["2007-01-17",13.3746,13.4705,13.3488,13.3857,12711200.0],["2007-01-18",13.4742,13.5037,13.1164,13.1939,12058200.0],["2007-01-19",13.1053,13.2566,13.0574,13.109,13125800.0],["2007-01-22",13.0943,13.1312,12.9098,13.0168,11134600.0],["2007-01-23",13.0205,13.157,12.8434,12.8914,12573000.0],["2007-01-24",12.9836,13.0131,12.8287,12.8324,16345800.0],["2007-01-25",12.7955,12.8139,12.4967,12.5299,20933800.0],["2007-01-26",12.6037,12.6848,12.3529,12.4967,21918400.0],["2007-01-29",12.5668,12.8324,12.4156,12.7475,22260200.0],["2007-01-30",12.9799,13.0426,12.7328,12.7475,28372200.0],["2007-01-31",12.7734,12.9689,12.6775,12.8877,21878800.0],["2007-02-01",12.9578,13.0648,12.6812,12.6922,27823800.0],["2007-02-02",12.7549,12.7549,12.5484,12.6406,15402400.0],["2007-02-05",12.6184,12.648,12.4967,12.5484,15551200.0],["2007-02-06",12.5594,12.5742,12.2717,12.4193,23613800.0],["2007-02-07",12.423,12.5373,12.2754,12.4193,16508600.0],["2007-02-08",12.4193,12.4562,12.2275,12.3271,24264000.0],["2007-02-09",12.3529,12.3971,12.1353,12.1574,15744600.0],["2007-02-12",12.1353,12.1574,11.9434,12.0504,16309600.0],["2007-02-13",12.091,12.1648,11.9766,12.0467,16651000.0],["2007-02-14",12.0799,12.3381,12.0689,12.2975,19788400.0],["2007-02-15",12.2975,12.2975,12.1721,12.2533,13726600.0],["2007-02-16",12.3197,12.3197,12.1242,12.1758,13687400.0],["2007-02-20",12.1721,12.1869,11.973,12.1057,20521400.0],["2007-02-21",12.0357,12.1057,11.9029,11.9508,20896200.0],["2007-02-22",11.9545,12.1832,11.9066,12.1758,23909200.0],["2007-02-23",12.1721,12.2238,12.0652,12.0799,25196200.0],["2007-02-26",12.0246,12.0246,11.7332,11.807,20676600.0],["2007-02-27",11.6742,11.7332,11.25,11.3422,37955200.0],["2007-02-28",11.3422,11.5746,11.1541,11.3975,20787000.0],["2007-03-01",11.1393,11.3607,11.0693,11.2094,24392800.0],["2007-03-02",11.0656,11.1725,10.9918,11.0213,28450000.0],["2007-03-05",10.918,10.9955,10.8111,10.848,23284200.0],["2007-03-06",11.0213,11.1467,10.9807,11.0656,21349400.0],["2007-03-07",11.0656,11.3385,11.0471,11.2389,28198400.0],["2007-03-08",11.3939,11.6004,11.298,11.3238,30076800.0],["2007-03-09",11.4049,11.4307,11.0914,11.1799,20225000.0],["2007-03-12",11.2131,11.2426,11.0324,11.0914,21363200.0],["2007-03-13",11.0508,11.0988,10.7963,10.8295,22052400.0],["2007-03-14",10.8221,10.8553,10.6451,10.8148,27565400.0],["2007-03-15",10.859,10.9881,10.848,10.9143,17967000.0],["2007-03-16",11.1799,11.4898,11.084,11.2795,51052600.0],["2007-03-19",11.4123,11.5857,11.3754,11.4492,24575600.0],["2007-03-20",11.5008,11.6557,11.4418,11.5746,27376200.0],["2007-03-21",11.6889,11.9029,11.6041,11.9029,31101000.0],["2007-03-22",11.9471,11.9693,11.6262,11.6705,27936000.0],["2007-03-23",11.7111,11.7111,11.5082,11.5894,18907400.0],["2007-03-26",11.8586,11.8586,11.5709,11.7848,24632200.0],["2007-03-27",11.7848,11.8033,11.6557,11.7,20935000.0],["2007-03-28",11.6557,11.6889,11.5119,11.5377,30295800.0],["2007-03-29",11.6484,11.6889,11.4197,11.5562,19747200.0],["2007-03-30",11.5414,11.6262,11.4344,11.5672,14512000.0],["2007-04-02",11.6336,11.6447,11.4529,11.5266,13401600.0],["2007-04-03",11.593,11.7959,11.5488,11.6152,16233600.0],["2007-04-04",11.7258,11.7258,11.5377,11.5598,14259400.0],["2007-04-05",11.5635,11.6447,11.523,11.582,13304800.0],["2007-04-09",11.6262,11.6262,11.4529,11.4861,12981600.0],["2007-04-10",11.4566,11.5377,11.3902,11.4934,16442600.0],["2007-04-11",11.4971,11.5082,11.25,11.3348,29346400.0],["2007-04-12",11.3348,11.3791,11.1762,11.3127,21283200.0],["2007-04-13",11.357,11.3791,11.2463,11.3459,20855000.0],["2007-04-16",11.3496,11.5266,11.3459,11.4529,12799400.0],["2007-04-17",11.4418,11.5193,11.3754,11.4492,11539000.0],["2007-04-18",11.4492,11.4971,11.3791,11.4271,12581800.0],["2007-04-19",11.3644,11.3644,11.2389,11.3533,12873200.0],["2007-04-20",11.5193,11.7811,11.4271,11.6779,40830800.0],["2007-04-23",11.6779,11.7959,11.582,11.6447,17174200.0],["2007-04-24",11.6373,11.6557,11.4455,11.5598,18301400.0],["2007-04-25",11.5562,11.7664,11.5082,11.7443,19252800.0],["2007-04-26",11.7443,11.9139,11.6705,11.7369,14569400.0],["2007-04-27",11.7332,11.7627,11.582,11.6189,18877800.0],["2007-04-30",11.6004,11.6594,11.4344,11.4418,16122400.0],["2007-05-01",11.4934,11.4971,11.298,11.4381,15211400.0],["2007-05-02",11.4639,11.6484,11.4344,11.5266,18860000.0],["2007-05-03",11.6373,11.7221,11.5082,11.6631,45553400.0],["2007-05-04",11.7553,11.7664,11.2721,11.3238,39617200.0],["2007-05-07",11.3717,11.3939,11.1762,11.1947,25843200.0],["2007-05-08",11.1836,11.2021,11.0693,11.132,20120000.0],["2007-05-09",11.143,11.1762,10.9955,11.0803,25118000.0],["2007-05-10",11.0324,11.0951,10.8812,10.8959,25249000.0],["2007-05-11",10.9328,11.0066,10.8812,10.9217,19497400.0],["2007-05-14",10.9549,10.9734,10.5898,10.6598,37659400.0],["2007-05-15",10.6635,10.6967,10.4643,10.4717,40708200.0],["2007-05-16",10.4828,10.6008,10.3389,10.4016,53803800.0],["2007-05-17",10.468,10.5418,10.3537,10.5012,67067400.0],["2007-05-18",10.5602,10.8037,10.5344,10.6783,40771200.0],["2007-05-21",10.7373,10.9143,10.7004,10.8,29948200.0],["2007-05-22",10.8148,10.8922,10.6709,10.7004,21238800.0],["2007-05-23",10.7594,10.7926,10.6488,10.6562,17333600.0],["2007-05-24",10.6598,10.7521,10.3574,10.4422,35887800.0],["2007-05-25",10.5234,10.5861,10.4016,10.5529,19349200.0],["2007-05-29",10.5861,10.6008,10.4754,10.5381,16092800.0],["2007-05-30",10.4939,10.5898,10.4459,10.5861,18432000.0],["2007-05-31",10.6488,10.6598,10.5344,10.6266,16224200.0],["2007-06-01",10.623,10.7521,10.5971,10.7447,21986600.0],["2007-06-04",10.6414,10.7004,10.5566,10.634,18872600.0],["2007-06-05",10.5824,10.5971,10.4348,10.5455,21261400.0],["2007-06-06",10.4717,10.4754,10.3721,10.3832,19618000.0],["2007-06-07",10.3353,10.3832,10.0512,10.1213,38574600.0],["2007-06-08",10.0807,10.2357,10.0291,10.2062,27520400.0],["2007-06-11",10.2209,10.2541,10.1471,10.1582,14606400.0],["2007-06-12",9.9775,10.35,9.9221,10.232,38147600.0],["2007-06-13",10.2799,10.2947,10.1176,10.243,34107200.0],["2007-06-14",10.2209,10.3205,10.1139,10.184,23504400.0],["2007-06-15",10.3057,10.3279,10.2172,10.243,27804200.0],["2007-06-18",10.3168,10.3279,10.1693,10.2025,15965000.0],["2007-06-19",10.1877,10.1914,10.077,10.1766,20038800.0],["2007-06-20",10.1545,10.2209,10.0549,10.0771,21873400.0],["2007-06-21",10.1029,10.125,9.6271,9.6861,78520800.0],["2007-06-22",9.6049,9.6049,9.4057,9.4205,69861000.0],["2007-06-25",9.4684,9.5016,9.3025,9.4648,36040600.0],["2007-06-26",9.5348,9.6086,9.4795,9.5053,34854400.0],["2007-06-27",9.4721,9.6492,9.45,9.6381,27023200.0],["2007-06-28",9.7746,9.8926,9.6898,9.7562,51034400.0],["2007-06-29",9.8041,9.8336,9.6012,9.6787,57420800.0],["2007-07-02",9.7377,9.7525,9.5902,9.6086,20598200.0],["2007-07-03",9.6344,9.7377,9.6123,9.723,15957400.0],["2007-07-05",9.7672,9.8521,9.675,9.7156,25762000.0],["2007-07-06",9.734,9.8152,9.6603,9.793,16235800.0],["2007-07-09",9.782,9.8225,9.6824,9.7156,18173800.0],["2007-07-10",9.6713,9.7008,9.6086,9.6307,25131800.0],["2007-07-11",9.6197,9.6566,9.5717,9.5865,23130600.0],["2007-07-12",9.6529,9.6603,9.4537,9.5754,34766600.0],["2007-07-13",9.5865,9.6529,9.4906,9.616,23631400.0],["2007-07-16",9.5975,9.7193,9.5533,9.6197,14745400.0],["2007-07-17",9.616,9.6824,9.5164,9.5422,20700800.0],["2007-07-18",9.5238,9.7894,9.5053,9.7746,45137800.0],["2007-07-19",9.8631,10.3906,9.841,10.2209,76960800.0],["2007-07-20",10.3242,10.3758,10.1029,10.2172,38022400.0],["2007-07-23",10.3131,10.4754,10.2541,10.3906,39394200.0],["2007-07-24",10.4459,10.5123,10.3094,10.4348,37391400.0],["2007-07-25",10.4533,10.4644,10.2098,10.3131,25189000.0],["2007-07-26",10.2283,10.2504,9.8336,10.1176,48659800.0],["2007-07-27",10.0439,10.1434,9.8557,9.9332,40579800.0],["2007-07-30",9.9,9.9996,9.7635,9.9516,35948600.0],["2007-07-31",10.0402,10.0771,9.841,9.841,33293000.0],["2007-08-01",9.7783,10.066,9.7746,10.0328,43122000.0],["2007-08-02",10.2172,10.3279,9.9,9.9295,38705000.0],["2007-08-03",9.9295,9.9406,9.7008,9.7045,33611000.0],["2007-08-06",9.7488,9.9738,9.7045,9.9184,24520400.0],["2007-08-07",9.8816,10.0734,9.782,10.0033,22935000.0],["2007-08-08",9.9959,10.3426,9.9959,10.2246,27992800.0],["2007-08-09",10.1434,10.5234,10.0881,10.3463,40438800.0],["2007-08-10",10.243,10.5492,10.243,10.3426,26435800.0],["2007-08-13",10.3426,10.4607,10.1434,10.2578,23807600.0],["2007-08-14",10.2541,10.2541,9.9627,10.0143,22729400.0],["2007-08-15",9.9627,10.0807,9.7746,9.8004,29880200.0],["2007-08-16",9.6639,9.9111,9.6012,9.8152,27918800.0],["2007-08-17",9.948,9.948,9.6344,9.8484,32011000.0],["2007-08-20",9.8484,10.0143,9.7746,9.9258,17096800.0],["2007-08-21",9.8853,10.1176,9.8705,10.0881,23182800.0],["2007-08-22",10.1176,10.2836,10.0918,10.1582,18160000.0],["2007-08-23",10.184,10.2246,10.007,10.1508,17207800.0],["2007-08-24",10.1213,10.184,10.0697,10.1766,14682600.0],["2007-08-27",10.1471,10.184,10.0807,10.0955,8465800.0],["2007-08-28",10.1102,10.1102,9.9074,9.9148,17876200.0],["2007-08-29",9.9332,10.1545,9.9184,10.1361,14857000.0],["2007-08-30",10.0328,10.1582,10.007,10.0881,11798200.0],["2007-08-31",10.1803,10.2467,10.1398,10.1619,16065800.0],["2007-09-04",10.2062,10.2873,10.1471,10.2246,14385800.0],["2007-09-05",10.1545,10.2172,10.0771,10.1213,14070000.0],["2007-09-06",10.125,10.2246,10.125,10.173,9987000.0],["2007-09-07",10.0844,10.1324,9.9627,10.018,15172800.0],["2007-09-10",10.0033,10.0844,9.8852,9.9738,13329400.0],["2007-09-11",10.0143,10.1324,9.9812,10.0807,11242000.0],["2007-09-12",10.0402,10.1066,9.9885,10.0807,10660000.0],["2007-09-13",10.0697,10.2172,10.0439,10.1361,16451200.0],["2007-09-14",10.066,10.2357,10.0512,10.1951,11803800.0],["2007-09-17",10.1471,10.1471,9.9664,10.0697,15155200.0],["2007-09-18",10.0918,10.3205,10.0254,10.2652,18125600.0],["2007-09-19",10.2541,10.398,10.184,10.2467,20991800.0],["2007-09-20",10.1877,10.3094,10.0844,10.1398,19386600.0],["2007-09-21",10.1398,10.291,10.1324,10.1324,25109800.0],["2007-09-24",10.1176,10.1656,9.9406,10.0143,23377000.0],["2007-09-25",9.9443,10.0328,9.8963,9.9922,13688200.0],["2007-09-26",10.018,10.2615,9.9074,10.2135,24143800.0],["2007-09-27",9.9553,10.0143,9.7857,9.948,56411000.0],["2007-09-28",9.9111,9.9221,9.5717,9.6639,46547600.0],["2007-10-01",9.6898,9.793,9.6492,9.7082,21456000.0],["2007-10-02",9.6898,9.8484,9.6898,9.8115,18567600.0],["2007-10-03",9.7266,9.8484,9.7266,9.7893,12803800.0],["2007-10-04",9.7709,9.8447,9.723,9.782,12476800.0],["2007-10-05",9.8521,9.9295,9.7562,9.9,16055600.0],["2007-10-08",9.841,9.8668,9.7303,9.8336,13458000.0],["2007-10-09",9.7893,9.9074,9.7303,9.8742,13938600.0],["2007-10-10",9.7783,9.8521,9.7525,9.793,15583600.0],["2007-10-11",9.8041,9.8225,9.6566,9.7082,21131000.0],["2007-10-12",9.6861,9.7193,9.6197,9.7156,15329800.0],["2007-10-15",9.6934,9.7082,9.5902,9.6307,15685600.0],["2007-10-16",9.6197,9.6787,9.4906,9.616,17893600.0],["2007-10-17",9.6271,9.8225,9.6123,9.7377,31505600.0],["2007-10-18",9.7193,9.8926,9.6418,9.8336,18800400.0],["2007-10-19",9.8336,9.8521,9.6197,9.6271,25239600.0],["2007-10-22",9.568,9.734,9.5459,9.6603,12120600.0],["2007-10-23",9.616,9.6418,9.5348,9.6418,15736400.0],["2007-10-24",9.5533,9.6418,9.4537,9.616,26540800.0],["2007-10-25",9.6639,9.7672,9.5164,9.6529,24769000.0],["2007-10-26",9.7266,9.7488,9.568,9.6529,10769600.0],["2007-10-29",9.6566,9.7045,9.5828,9.675,12670000.0],["2007-10-30",9.6012,9.7008,9.5828,9.6455,11428000.0],["2007-10-31",9.6418,9.8668,9.6271,9.841,22541200.0],["2007-11-01",9.7377,9.841,9.5164,9.5275,28337200.0],["2007-11-02",9.5902,9.6271,9.3357,9.4168,28621600.0],["2007-11-05",9.3246,9.343,9.1549,9.2066,27537000.0],["2007-11-06",9.2213,9.2766,9.0701,9.2029,16070400.0],["2007-11-07",9.0922,9.1586,8.8893,8.893,36773600.0],["2007-11-08",8.8119,8.8857,8.4652,8.6311,52779600.0],["2007-11-09",8.5021,8.5943,8.325,8.325,37158600.0],["2007-11-12",8.3434,8.6828,8.3434,8.5352,43949800.0],["2007-11-13",8.6939,8.8488,8.5352,8.8488,31595000.0],["2007-11-14",8.8709,8.9447,8.823,8.9447,33250000.0],["2007-11-15",8.7898,9.0,8.7271,8.8893,40417000.0],["2007-11-16",8.0668,8.668,8.0299,8.5463,131420600.0],["2007-11-19",8.4098,8.4873,8.266,8.4357,65878000.0],["2007-11-20",8.4062,8.5279,8.2807,8.5205,61032000.0],["2007-11-21",8.3471,8.5279,8.325,8.4135,32754600.0],["2007-11-23",8.4098,8.5168,8.3398,8.5094,10370600.0],["2007-11-26",8.4578,8.4762,8.1701,8.1812,37266000.0],["2007-11-27",8.2033,8.3508,8.2033,8.3398,22885000.0],["2007-11-28",8.2918,8.5242,8.2844,8.4689,38441600.0],["2007-11-29",8.3766,8.5131,8.3103,8.4984,19114200.0],["2007-11-30",8.5426,8.8045,8.4836,8.6275,27218000.0],["2007-12-03",8.5684,8.6422,8.4062,8.4135,20982600.0],["2007-12-04",8.3176,8.3619,8.2402,8.2402,28232600.0],["2007-12-05",8.3361,8.373,8.2844,8.3545,16702600.0],["2007-12-06",8.3361,8.4283,8.2807,8.4283,19823400.0],["2007-12-07",8.3803,8.4762,8.3139,8.3434,18346600.0],["2007-12-10",8.3434,8.432,8.3324,8.384,18035200.0],["2007-12-11",8.1553,8.3066,8.0668,8.0779,39506400.0],["2007-12-12",8.1811,8.2254,7.9857,8.0705,24800800.0],["2007-12-13",8.0631,8.1553,7.9156,7.9303,22519000.0],["2007-12-14",7.8307,7.9119,7.7643,7.8381,20953800.0],["2007-12-17",7.7422,7.7459,7.4287,7.4324,33422600.0],["2007-12-18",7.4324,7.6426,7.4324,7.5984,26694800.0],["2007-12-19",7.4951,7.5836,7.3365,7.3881,28317400.0],["2007-12-20",7.4324,7.5836,7.3955,7.5725,22996200.0],["2007-12-21",7.6021,7.8123,7.5615,7.768,39319600.0],["2007-12-24",7.7902,7.8566,7.7496,7.8271,9659200.0],["2007-12-26",7.7459,7.7496,7.6205,7.6795,10983800.0],["2007-12-27",7.5836,7.6316,7.484,7.5467,16365400.0],["2007-12-28",7.5061,7.5467,7.425,7.425,19476400.0],["2007-12-31",7.3734,7.5836,7.366,7.5504,25456600.0],["2008-01-02",7.4287,7.4361,7.1115,7.1225,45448600.0],["2008-01-03",7.1225,7.1557,6.8164,6.8975,47940200.0],["2008-01-04",6.8127,6.8385,6.6393,6.6799,40105800.0],["2008-01-07",6.75,6.9381,6.6799,6.7795,50480800.0],["2008-01-08",7.4434,7.7496,7.3143,7.3254,126297600.0],["2008-01-09",7.3771,7.4398,7.0156,7.1779,48409600.0],["2008-01-10",7.1705,7.5578,7.0746,7.4914,45485000.0],["2008-01-11",7.366,7.4029,7.2,7.2996,36160800.0],["2008-01-14",7.3402,7.3623,7.1668,7.2111,23197400.0],["2008-01-15",7.1041,7.1557,6.9418,6.9492,29007200.0],["2008-01-16",7.0008,7.2922,6.9492,7.1189,33159800.0],["2008-01-17",7.1078,7.1852,7.0119,7.0266,23452200.0],["2008-01-18",6.916,7.1373,6.7832,6.8828,39570200.0],["2008-01-22",6.5619,6.9603,6.5139,6.8865,43731800.0],["2008-01-23",6.6836,7.4471,6.6799,7.366,52041600.0],["2008-01-24",7.4139,7.5541,7.3475,7.543,41792800.0],["2008-01-25",7.6094,7.6279,7.1816,7.2516,35492000.0],["2008-01-28",7.1742,7.3033,7.0672,7.2516,27001400.0],["2008-01-29",7.3254,7.5135,7.2516,7.366,21244200.0],["2008-01-30",7.3771,7.4471,6.9898,7.0893,45354600.0],["2008-01-31",6.7021,7.0746,6.6689,6.975,87545200.0],["2008-02-01",6.9971,7.1262,6.8754,7.0893,31496400.0],["2008-02-04",7.1299,7.1373,7.0193,7.0783,20983600.0],["2008-02-05",6.9713,7.0525,6.8238,6.8275,30507400.0],["2008-02-06",6.8975,6.9713,6.6467,6.6947,29147200.0],["2008-02-07",6.643,6.9234,6.643,6.8348,24914000.0],["2008-02-08",6.809,6.9234,6.6984,6.7352,21868400.0],["2008-02-11",6.7242,6.8348,6.6209,6.8312,21100400.0],["2008-02-12",6.857,7.1004,6.8312,6.9012,27547600.0],["2008-02-13",6.9676,7.0525,6.8533,6.9529,21567200.0],["2008-02-14",6.9529,6.9676,6.6725,6.7057,33469800.0],["2008-02-15",6.6836,6.7721,6.6652,6.7463,20662400.0],["2008-02-19",6.8312,6.8791,6.6541,6.6762,19257000.0],["2008-02-20",6.6652,6.7463,6.6393,6.7352,24022800.0],["2008-02-21",6.7352,6.798,6.5471,6.5766,30105000.0],["2008-02-22",6.6098,6.7316,6.5582,6.7316,23209400.0],["2008-02-25",6.7316,6.8312,6.643,6.8238,21662600.0],["2008-02-26",6.7611,7.082,6.7316,7.0303,28534000.0],["2008-02-27",6.9898,7.1299,6.9123,7.023,24853600.0],["2008-02-28",6.9713,6.9898,6.8275,6.8496,20939000.0],["2008-02-29",6.7721,6.8238,6.6135,6.632,27282600.0],["2008-03-03",6.6467,6.7021,6.5693,6.584,21872400.0],["2008-03-04",6.5656,6.6393,6.5029,6.6025,24785200.0],["2008-03-05",6.6393,6.8016,6.6357,6.691,20355800.0],["2008-03-06",6.6393,6.7131,6.4586,6.4918,31514000.0],["2008-03-07",6.4549,6.5213,6.2853,6.3074,27801000.0],["2008-03-10",6.3148,6.3738,6.1857,6.1967,24145400.0],["2008-03-11",6.2816,6.5471,6.2557,6.5434,27657000.0],["2008-03-12",6.5434,6.6799,6.4771,6.4955,25828000.0],["2008-03-13",6.3996,6.5877,6.2889,6.5029,21277200.0],["2008-03-14",6.3775,6.5803,6.2705,6.4143,32352000.0],["2008-03-17",6.2594,6.466,6.2521,6.3664,45387000.0],["2008-03-18",6.4254,6.7316,6.418,6.7279,45919600.0],["2008-03-19",6.7648,6.8238,6.4512,6.4549,42828400.0],["2008-03-20",6.5066,6.5766,6.4254,6.466,46619200.0],["2008-03-24",6.4734,6.643,6.4549,6.5988,44695600.0],["2008-03-25",6.6098,6.6615,6.5582,6.6357,26993600.0],["2008-03-26",6.6172,6.6283,6.4734,6.5139,18021800.0],["2008-03-27",6.5508,6.643,6.4771,6.4992,19225000.0],["2008-03-28",6.5471,6.5656,6.2705,6.2889,23743200.0],["2008-03-31",6.2926,6.5213,6.2705,6.4549,23676000.0],["2008-04-01",6.5766,6.8238,6.5213,6.8238,38319600.0],["2008-04-02",6.8238,6.9676,6.7574,6.8607,21129200.0],["2008-04-03",6.8238,6.8607,6.6652,6.7648,14076800.0],["2008-04-04",6.7943,6.8939,6.7168,6.8238,19506400.0],["2008-04-07",6.8717,6.8975,6.7316,6.7537,12686200.0],["2008-04-08",6.8053,6.8201,6.6025,6.632,21691000.0],["2008-04-09",6.6799,6.7021,6.3996,6.4439,36586400.0],["2008-04-10",6.4549,6.5434,6.4291,6.4734,28439000.0],["2008-04-11",6.4549,6.4549,6.3332,6.3664,20693000.0],["2008-04-14",6.3406,6.3664,6.2262,6.2594,24284800.0],["2008-04-15",6.2742,6.4033,6.2557,6.3885,18484200.0],["2008-04-16",6.4107,6.5287,6.3516,6.5213,18920000.0],["2008-04-17",6.5287,6.5434,6.4107,6.5139,15535400.0],["2008-04-18",6.6061,6.7574,6.5619,6.7426,24835000.0],["2008-04-21",6.7205,6.7205,6.6062,6.6578,30609800.0],["2008-04-22",6.6025,6.6246,6.4291,6.5287,21448200.0],["2008-04-23",6.5398,6.5877,6.4955,6.584,33421000.0],["2008-04-24",5.8648,5.968,5.6766,5.898,143464800.0],["2008-04-25",5.957,5.9643,5.6988,5.85,39474200.0],["2008-04-28",5.8721,5.8758,5.7504,5.7762,24033800.0],["2008-04-29",5.7762,6.0344,5.7725,5.9754,28584200.0],["2008-04-30",6.0123,6.123,5.9238,5.9865,34839600.0],["2008-05-01",5.8869,6.2299,5.8389,6.1414,42237400.0],["2008-05-02",6.2705,6.3074,5.9939,6.0713,31554400.0],["2008-05-05",6.0492,6.1156,5.9754,6.0271,25076400.0],["2008-05-06",5.9828,6.1082,5.9422,6.0344,27252000.0],["2008-05-07",6.0492,6.0713,5.8721,5.8832,30410400.0],["2008-05-08",5.9053,5.9385,5.7984,5.8463,40002000.0],["2008-05-09",5.8205,5.8906,5.7836,5.85,27256800.0],["2008-05-12",5.8648,5.9201,5.8426,5.9164,24593400.0],["2008-05-13",5.9312,5.9312,5.791,5.8832,21655800.0],["2008-05-14",5.8795,5.9496,5.8537,5.8721,21805000.0],["2008-05-15",5.8389,5.9865,5.8389,5.9275,17179800.0],["2008-05-16",6.1045,6.2926,6.0676,6.2889,52628800.0],["2008-05-19",6.2889,6.4328,6.2668,6.2963,35662400.0],["2008-05-20",6.2115,6.2521,6.0971,6.2115,41388400.0],["2008-05-21",6.2447,6.2557,6.1414,6.1525,26748800.0],["2008-05-22",6.1525,6.3775,6.123,6.3037,33175600.0],["2008-05-23",6.3037,6.3074,6.1598,6.2521,25964200.0],["2008-05-27",6.2705,6.4881,6.2557,6.4586,27886400.0],["2008-05-28",6.4918,6.5951,6.2889,6.5766,30698600.0],["2008-05-29",6.5766,6.7906,6.5766,6.7611,24756000.0],["2008-05-30",6.7795,6.7906,6.6393,6.7094,24012800.0],["2008-06-02",6.7021,6.7021,6.5029,6.6135,21754400.0],["2008-06-03",6.6135,6.6873,6.418,6.5471,26152400.0],["2008-06-04",6.5361,6.7648,6.5361,6.6836,31830800.0],["2008-06-05",6.6947,6.8312,6.643,6.8312,27324800.0],["2008-06-06",6.7684,6.7684,6.5066,6.5176,24473000.0],["2008-06-09",6.5324,6.7131,6.407,6.4623,33576800.0],["2008-06-10",6.3922,6.6135,6.3627,6.5803,19522600.0],["2008-06-11",6.6172,6.6172,6.4734,6.4807,22702200.0],["2008-06-12",6.5508,6.6615,6.5139,6.573,17143800.0],["2008-06-13",6.6209,6.7131,6.5766,6.7021,21820800.0],["2008-06-16",6.643,6.8459,6.5988,6.7684,16590000.0],["2008-06-17",6.7758,6.8127,6.6652,6.6836,12739000.0],["2008-06-18",6.6393,6.6725,6.5139,6.5545,16905200.0],["2008-06-19",6.5398,6.6615,6.4107,6.6357,18431600.0],["2008-06-20",6.5545,6.573,6.3369,6.3553,26132400.0],["2008-06-23",6.3664,6.4512,6.0012,6.0123,39204200.0],["2008-06-24",6.0344,6.241,5.9939,6.1119,25527600.0],["2008-06-25",6.1303,6.3775,6.1266,6.3111,24341600.0],["2008-06-26",6.1783,6.2078,6.0012,6.0049,24541400.0],["2008-06-27",6.0123,6.1119,5.8795,6.0307,33553000.0],["2008-06-30",5.9717,6.0234,5.8021,5.8057,25946600.0],["2008-07-01",5.7393,5.7984,5.6361,5.7615,40935400.0],["2008-07-02",5.9127,5.9201,5.7283,5.7836,47698400.0],["2008-07-03",5.7467,5.8242,5.6066,5.7393,21117200.0],["2008-07-07",5.7504,5.7578,5.4701,5.5143,36304600.0],["2008-07-08",5.4406,5.7061,5.4037,5.6582,40734800.0],["2008-07-09",5.6471,5.6803,5.4295,5.4295,25351400.0],["2008-07-10",5.4406,5.4811,5.2451,5.3004,28525200.0],["2008-07-11",5.2303,5.3004,5.0275,5.1861,37095000.0],["2008-07-14",5.2414,5.2672,5.0791,5.1639,26633200.0],["2008-07-15",5.0754,5.116,4.9168,5.009,50704600.0],["2008-07-16",4.9906,5.3373,4.9574,5.2893,31135000.0],["2008-07-17",5.1049,5.3447,5.0791,5.3078,26708600.0],["2008-07-18",5.3078,5.3779,5.2193,5.2893,19601600.0],["2008-07-21",5.2967,5.341,5.1787,5.1971,14497600.0],["2008-07-22",5.1898,5.6066,5.175,5.5807,30885200.0],["2008-07-23",5.6176,5.9127,5.5402,5.6877,35591400.0],["2008-07-24",5.5881,5.6139,5.3594,5.3631,27351600.0],["2008-07-25",5.4332,5.5107,5.293,5.3189,21248200.0],["2008-07-28",5.2783,5.3742,5.1898,5.2488,20888400.0],["2008-07-29",5.2746,5.6766,5.234,5.5291,32637400.0],["2008-07-30",5.5586,5.566,5.3189,5.4111,36695200.0],["2008-07-31",5.3668,5.5881,5.352,5.4184,39620600.0],["2008-08-01",5.4959,5.5033,5.2488,5.3189,25894800.0],["2008-08-04",5.3225,5.3262,5.1676,5.1861,30709600.0],["2008-08-05",5.2709,5.3742,5.2525,5.3557,35000000.0],["2008-08-06",5.341,5.518,5.293,5.5107,27334800.0],["2008-08-07",5.3963,5.4738,5.3447,5.3557,18828200.0],["2008-08-08",5.3926,5.6361,5.3705,5.5771,24688800.0],["2008-08-11",5.518,6.0492,5.5107,6.0123,58818600.0],["2008-08-12",5.9533,6.2299,5.8906,6.0344,43118200.0],["2008-08-13",6.0602,6.0713,5.9238,6.0123,27991600.0],["2008-08-14",5.9422,6.3074,5.9275,6.241,33324000.0],["2008-08-15",6.3074,6.3369,6.1193,6.1561,20804000.0],["2008-08-18",6.134,6.2262,6.0418,6.0898,21241800.0],["2008-08-19",6.0492,6.1082,5.8611,5.8832,23239600.0],["2008-08-20",5.9607,5.9607,5.7357,5.8168,22063800.0],["2008-08-21",5.7467,5.8168,5.6988,5.7836,15845000.0],["2008-08-22",5.8131,5.9643,5.791,5.9164,13274200.0],["2008-08-25",5.8906,5.898,5.7061,5.7246,15259800.0],["2008-08-26",5.7799,5.7836,5.6434,5.7209,13611400.0],["2008-08-27",5.6988,5.8094,5.6545,5.7504,16842600.0],["2008-08-28",5.8316,5.9016,5.7836,5.8943,10432200.0],["2008-08-29",5.8684,5.9201,5.6803,5.7393,19854000.0],["2008-09-02",5.8869,6.2041,5.8021,5.8057,27398400.0],["2008-09-03",5.898,5.9902,5.8131,5.8758,19661400.0],["2008-09-04",5.8316,5.8389,5.5623,5.5623,25726400.0],["2008-09-05",5.4959,5.625,5.448,5.5992,19241200.0],["2008-09-08",5.7467,5.7578,5.5955,5.732,27445200.0],["2008-09-09",5.7541,5.791,5.5439,5.5475,23378200.0],["2008-09-10",5.5807,5.6545,5.4959,5.5549,15843000.0],["2008-09-11",5.4848,5.7762,5.4443,5.7652,33134400.0],["2008-09-12",5.7135,5.7799,5.6102,5.6545,20848600.0],["2008-09-15",5.4775,5.7504,5.4406,5.5623,25551200.0],["2008-09-16",5.6988,5.9607,5.6693,5.9127,43638600.0],["2008-09-17",5.7541,5.9016,5.7098,5.7467,30129800.0],["2008-09-18",5.8426,5.9643,5.6398,5.9127,38841200.0],["2008-09-19",6.0455,6.0971,5.5328,5.9533,37638400.0],["2008-09-22",5.898,5.909,5.6066,5.6287,22160000.0],["2008-09-23",5.6361,5.7283,5.5328,5.5549,19148000.0],["2008-09-24",5.5771,5.6582,5.4258,5.4922,16670400.0],["2008-09-25",5.5365,5.5549,5.4553,5.507,19247200.0],["2008-09-26",5.3631,5.5328,5.3484,5.518,19071600.0],["2008-09-29",5.4811,5.5623,5.2193,5.2266,41439400.0],["2008-09-30",5.3041,5.507,5.2119,5.4848,27081000.0],["2008-10-01",5.3705,5.5549,5.3557,5.459,20794000.0],["2008-10-02",5.4922,5.5291,5.223,5.2266,19332800.0],["2008-10-03",5.3004,5.3963,5.0238,5.0385,27399800.0],["2008-10-06",4.9168,5.009,4.607,4.784,42221600.0],["2008-10-07",4.8467,4.8799,4.5221,4.5295,38834400.0],["2008-10-08",4.4152,4.6918,4.2418,4.2529,50018000.0],["2008-10-09",4.2787,4.3783,4.05,4.0611,35872800.0],["2008-10-10",3.8029,4.1496,3.6885,4.0869,65564400.0],["2008-10-13",4.2861,4.3893,4.1053,4.3303,33906000.0],["2008-10-14",4.4557,4.5111,4.1201,4.168,34384000.0],["2008-10-15",4.0574,4.0795,3.7254,3.7328,30552000.0],["2008-10-16",3.718,3.9246,3.5742,3.8951,40349800.0],["2008-10-17",3.7955,3.9504,3.7143,3.8545,28693400.0],["2008-10-20",3.8951,4.109,3.873,4.1053,25389000.0],["2008-10-21",3.8951,4.0758,3.873,3.8766,20570600.0],["2008-10-22",3.7771,3.8693,3.6,3.6848,29681400.0],["2008-10-23",3.6996,3.7992,3.5963,3.7844,35400400.0],["2008-10-24",3.3787,3.7143,3.3787,3.5705,27038200.0],["2008-10-27",3.4303,3.6885,3.4303,3.5373,20265200.0],["2008-10-28",3.6148,4.0205,3.5041,4.0057,31461600.0],["2008-10-29",4.0021,4.3561,3.9283,4.1791,40145200.0],["2008-10-30",4.3709,4.6844,4.2271,4.6549,39347600.0],["2008-10-31",4.618,4.8615,4.5332,4.843,37363800.0],["2008-11-03",4.6734,4.8504,4.5848,4.6217,25428000.0],["2008-11-04",4.7766,4.784,4.4705,4.5885,47422800.0],["2008-11-05",4.5553,4.6107,4.2898,4.3045,20290400.0],["2008-11-06",4.2381,4.334,4.0684,4.0906,26485600.0],["2008-11-07",4.0574,4.1459,3.7881,3.8914,34429400.0],["2008-11-10",4.0574,4.0574,3.6553,3.7623,35333400.0],["2008-11-11",3.5041,3.7881,3.4783,3.6848,52677400.0],["2008-11-12",3.5668,3.6553,3.423,3.4414,45930800.0],["2008-11-13",3.4857,3.4893,2.9803,3.434,69926400.0],["2008-11-14",3.3898,3.4082,3.1758,3.1758,26799000.0],["2008-11-17",3.1057,3.3529,3.0467,3.1869,31589000.0],["2008-11-18",3.1795,3.2717,3.0025,3.091,31045000.0],["2008-11-19",3.0541,3.1537,2.9324,2.9398,28978200.0],["2008-11-20",2.9102,2.9619,2.6447,2.6447,35521000.0],["2008-11-21",2.759,2.9139,2.6041,2.8881,42078200.0],["2008-11-24",2.9693,3.1352,2.9287,3.1168,34028200.0],["2008-11-25",2.9508,3.1721,2.9066,3.0283,42982200.0],["2008-11-26",2.9656,3.257,2.9619,3.2385,20098800.0],["2008-11-28",3.1906,3.2975,3.1906,3.2939,6437400.0],["2008-12-01",3.1832,3.198,2.925,2.9324,21365600.0],["2008-12-02",3.0172,3.15,2.9434,3.1463,22349600.0],["2008-12-03",3.0689,3.2238,3.0098,3.1869,22828800.0],["2008-12-04",3.1021,3.4709,3.0615,3.1758,37240800.0],["2008-12-05",3.1131,3.375,3.0172,3.3639,25890800.0],["2008-12-08",3.4303,3.5963,3.4193,3.541,24430600.0],["2008-12-09",3.4561,3.5852,3.4082,3.4193,24375600.0],["2008-12-10",3.4266,3.5668,3.3639,3.5152,19714400.0],["2008-12-11",3.4746,3.5189,3.2902,3.3086,21210200.0],["2008-12-12",3.2791,3.482,3.257,3.4451,20531200.0],["2008-12-15",3.4746,3.5078,3.2791,3.3197,28568200.0],["2008-12-16",3.3971,3.5889,3.3455,3.5852,32550600.0],["2008-12-17",3.5373,3.6996,3.493,3.6258,30114600.0],["2008-12-18",3.6922,3.825,3.4709,3.5373,23996000.0],["2008-12-19",3.6037,3.6738,3.4857,3.6443,29267400.0],["2008-12-22",3.648,3.6738,3.3861,3.4525,16918800.0],["2008-12-23",3.4598,3.541,3.3529,3.3898,18512400.0],["2008-12-24",3.4119,3.4451,3.3934,3.4451,3521800.0],["2008-12-26",3.4967,3.5041,3.4119,3.4488,5993600.0],["2008-12-29",3.4783,3.4783,3.2902,3.3307,11185600.0],["2008-12-30",3.3529,3.4525,3.3381,3.4525,13106200.0],["2008-12-31",3.4377,3.5115,3.423,3.4893,9856800.0],["2009-01-02",3.4709,3.6369,3.4414,3.6295,14885400.0],["2009-01-05",3.6443,3.7107,3.541,3.659,16070600.0],["2009-01-06",3.707,3.8213,3.6701,3.7697,17609800.0],["2009-01-07",3.7033,3.7217,3.6148,3.6848,24216600.0],["2009-01-08",3.6332,3.7586,3.5668,3.7402,21592400.0],["2009-01-09",3.7328,3.7439,3.5447,3.6037,22384600.0],["2009-01-12",3.6184,3.6701,3.5004,3.5373,23921200.0],["2009-01-13",3.5078,3.6074,3.4082,3.4561,20036600.0],["2009-01-14",3.4045,3.4156,3.257,3.3344,22121200.0],["2009-01-15",3.3418,3.4857,3.2754,3.423,17748800.0],["2009-01-16",3.5004,3.5225,3.3602,3.4893,18028400.0],["2009-01-20",3.4893,3.5115,3.2643,3.2791,15951400.0],["2009-01-21",3.1611,3.3381,3.1352,3.3381,24018800.0],["2009-01-22",3.3123,3.4414,3.2385,3.3639,21330600.0],["2009-01-23",3.2754,3.4008,3.2643,3.3492,21011000.0],["2009-01-26",3.3234,3.423,3.2422,3.3197,26235600.0],["2009-01-27",3.3123,3.4082,3.2754,3.375,24077200.0],["2009-01-28",3.4561,3.6148,3.4045,3.5594,38306000.0],["2009-01-29",3.4119,3.6516,3.4119,3.5594,37243800.0],["2009-01-30",3.5926,3.6,3.4709,3.482,33160800.0],["2009-02-02",3.4156,3.5594,3.4082,3.482,19906800.0],["2009-02-03",3.4525,3.648,3.4082,3.6258,27165200.0],["2009-02-04",3.6148,3.718,3.5852,3.6037,28352800.0],["2009-02-05",3.5521,3.7549,3.5262,3.7365,36153800.0],["2009-02-06",3.7143,3.9209,3.6701,3.8877,24788200.0],["2009-02-09",3.8324,3.9725,3.766,3.9541,20123600.0],["2009-02-10",3.8693,3.9541,3.648,3.6516,36386200.0],["2009-02-11",3.707,3.7254,3.5816,3.6848,22786000.0],["2009-02-12",3.6443,3.7549,3.5926,3.7549,23925600.0],["2009-02-13",3.7549,3.7992,3.6701,3.7365,17711200.0],["2009-02-17",3.5816,3.6074,3.4451,3.5594,32730800.0],["2009-02-18",3.5521,3.6,3.482,3.5594,20304600.0],["2009-02-19",3.5668,3.6701,3.5004,3.5115,21011400.0],["2009-02-20",3.4672,3.5852,3.4119,3.5336,25000600.0],["2009-02-23",3.5484,3.5926,3.3602,3.3787,27043000.0],["2009-02-24",3.3639,3.5336,3.3566,3.5152,31321600.0],["2009-02-25",3.5004,3.5484,3.4193,3.4746,20642600.0],["2009-02-26",3.434,3.5225,3.316,3.3271,24531600.0],["2009-02-27",3.2902,3.4082,3.2828,3.375,27580000.0],["2009-03-02",3.3123,3.3713,3.2311,3.2348,18148000.0],["2009-03-03",3.3234,3.3234,3.1463,3.1648,22191600.0],["2009-03-04",3.1869,3.3012,3.1832,3.257,20151800.0],["2009-03-05",3.1943,3.2791,3.15,3.1574,22179800.0],["2009-03-06",3.1943,3.2053,2.9951,3.0836,27024200.0],["2009-03-09",3.0725,3.1795,3.0283,3.0504,19047000.0],["2009-03-10",3.1242,3.3898,3.0725,3.3676,31474200.0],["2009-03-11",3.3934,3.4672,3.3012,3.4008,16394400.0],["2009-03-12",3.3898,3.7254,3.3676,3.7143,32528800.0],["2009-03-13",3.7143,3.9283,3.6959,3.8951,30120400.0],["2009-03-16",3.9209,4.0574,3.8951,3.9762,35243800.0],["2009-03-17",3.9357,4.1127,3.932,4.109,29760200.0],["2009-03-18",4.0832,4.2898,4.0426,4.2418,24836200.0],["2009-03-19",4.2898,4.3082,4.1975,4.275,21836200.0],["2009-03-20",4.2824,4.382,4.0758,4.1164,33500800.0],["2009-03-23",4.2271,4.4705,4.1312,4.4484,24573800.0],["2009-03-24",4.4004,4.4484,4.1754,4.1754,24369000.0],["2009-03-25",4.2271,4.2824,3.9615,4.1164,37234000.0],["2009-03-26",4.1717,4.5848,4.1311,4.5701,41195400.0],["2009-03-27",4.4299,4.4852,4.323,4.3414,20712800.0],["2009-03-30",4.2344,4.2934,4.1016,4.1533,17794000.0],["2009-03-31",4.2234,4.2234,4.0758,4.098,24452600.0],["2009-04-01",4.0537,4.1496,3.9873,4.1201,19890400.0],["2009-04-02",4.2234,4.4262,4.1717,4.3598,39412400.0],["2009-04-03",4.3451,4.4004,4.2271,4.3119,22736200.0],["2009-04-06",4.2381,4.3008,4.1459,4.2123,17738200.0],["2009-04-07",4.1127,4.1717,4.0389,4.1275,19806400.0],["2009-04-08",4.1754,4.2824,4.1496,4.2381,17972800.0],["2009-04-09",4.3746,4.4816,4.3008,4.4262,23960400.0],["2009-04-13",4.3746,4.4668,4.323,4.4299,15846800.0],["2009-04-14",4.3893,4.4115,4.3303,4.3783,29287200.0],["2009-04-15",4.1164,4.323,4.1053,4.3008,36400000.0],["2009-04-16",4.216,4.3156,4.2086,4.2824,36669000.0],["2009-04-17",4.2492,4.5074,4.2455,4.4484,36195000.0],["2009-04-20",4.2898,4.323,4.1496,4.1939,25183200.0],["2009-04-21",4.1348,4.3672,4.1311,4.3561,27585200.0],["2009-04-22",4.3119,4.6844,4.2566,4.6365,44792600.0],["2009-04-23",4.6107,4.9426,4.5996,4.9279,48099600.0],["2009-04-24",4.8799,5.0348,4.8393,4.9832,36105200.0],["2009-04-27",4.8725,5.0275,4.7766,4.8689,28653400.0],["2009-04-28",4.7803,5.1566,4.7803,4.9795,33059600.0],["2009-04-29",5.0422,5.1492,4.9611,5.0496,30134000.0],["2009-04-30",5.0754,5.6951,5.0533,5.3336,67155800.0],["2009-05-01",5.3189,5.3484,5.0607,5.0902,38605600.0],["2009-05-04",5.1639,5.3373,5.1271,5.2525,32558200.0],["2009-05-05",5.2672,5.3189,5.1639,5.2451,23616200.0],["2009-05-06",5.282,5.3078,5.0717,5.1713,26433200.0],["2009-05-07",5.2082,5.3447,5.0865,5.1676,32205800.0],["2009-05-08",5.2082,5.2525,4.9906,5.0385,36470800.0],["2009-05-11",4.9316,5.0717,4.8025,4.9611,23519200.0],["2009-05-12",4.9389,5.0164,4.7656,4.8615,19928200.0],["2009-05-13",4.8504,4.8541,4.6992,4.7029,23034400.0],["2009-05-14",4.6844,4.8246,4.666,4.6955,18383600.0],["2009-05-15",4.7176,4.8873,4.618,4.773,22907000.0],["2009-05-18",4.843,4.95,4.773,4.9389,18192200.0],["2009-05-19",4.9242,5.0422,4.8762,4.95,13588200.0],["2009-05-20",4.9869,5.1676,4.95,4.998,34052000.0],["2009-05-21",4.9389,5.0127,4.9057,4.9537,43126200.0],["2009-05-22",4.9869,5.009,4.7803,4.7951,33697200.0],["2009-05-26",4.6291,5.0201,4.6291,4.9795,31695600.0],["2009-05-27",4.9721,5.1234,4.9057,4.9426,21758200.0],["2009-05-28",4.9906,5.0828,4.8799,5.057,26821000.0],["2009-05-29",5.0865,5.3078,5.0607,5.3078,34967000.0],["2009-06-01",5.3742,5.5291,5.3152,5.5033,23233000.0],["2009-06-02",5.4406,5.5623,5.4111,5.4664,16997000.0],["2009-06-03",5.4258,5.6434,5.4148,5.6434,27142000.0],["2009-06-04",5.6361,5.673,5.5402,5.5955,27440800.0],["2009-06-05",5.6766,5.6803,5.5402,5.566,17254800.0],["2009-06-08",5.4184,5.5771,5.4037,5.5217,23963800.0],["2009-06-09",5.518,5.6582,5.4959,5.6066,18932000.0],["2009-06-10",5.5992,5.6803,5.4,5.4959,24529000.0],["2009-06-11",5.4775,5.5475,5.2451,5.2598,29051200.0],["2009-06-12",5.2266,5.3705,5.1713,5.3668,21699200.0],["2009-06-15",5.2967,5.3262,5.1344,5.2082,17717800.0],["2009-06-16",5.2156,5.2598,5.1197,5.1639,18159600.0],["2009-06-17",5.1418,5.3889,5.1197,5.2746,30337800.0],["2009-06-18",5.2525,5.3594,5.2008,5.2045,17322600.0],["2009-06-19",5.2008,5.3705,5.1898,5.2525,25693200.0],["2009-06-22",5.1639,5.2008,4.9943,5.057,20581800.0],["2009-06-23",5.1234,5.3041,5.0865,5.223,30938200.0],["2009-06-24",5.2672,5.3705,5.1934,5.2414,19950800.0],["2009-06-25",5.2193,5.4885,5.2008,5.4738,24085600.0],["2009-06-26",5.4369,5.518,5.3484,5.3594,29842200.0],["2009-06-29",5.4369,5.4848,5.3189,5.4,13305800.0],["2009-06-30",5.3152,5.3742,5.0865,5.1234,43132800.0],["2009-07-01",5.1566,5.2746,5.1455,5.1639,29420400.0],["2009-07-02",5.116,5.1566,4.9279,4.9389,26766800.0],["2009-07-06",4.891,5.0164,4.8541,4.9426,18418200.0],["2009-07-07",4.9611,4.9795,4.7766,4.784,18862400.0],["2009-07-08",4.8098,4.8615,4.7066,4.8098,26035400.0],["2009-07-09",4.8172,5.0902,4.7877,5.0312,39542200.0],["2009-07-10",4.9906,5.1307,4.9168,4.9611,20854000.0],["2009-07-13",4.9611,5.1934,4.9057,5.1824,29789000.0],["2009-07-14",5.1271,5.234,5.0459,5.2045,25170800.0],["2009-07-15",5.2303,5.3225,5.1861,5.3189,23519800.0],["2009-07-16",5.2893,5.3742,5.2488,5.3152,15638400.0],["2009-07-17",5.3594,5.3705,5.2598,5.3262,17354200.0],["2009-07-20",5.3299,5.5143,5.3262,5.5033,21031800.0],["2009-07-21",5.5439,5.5512,5.3152,5.4184,33588400.0],["2009-07-22",5.9016,6.4881,5.8832,6.4143,152007800.0],["2009-07-23",6.3443,6.3885,6.2189,6.3664,47789400.0],["2009-07-24",6.3553,6.4402,6.2336,6.3516,21014200.0],["2009-07-27",6.3996,6.4549,6.2521,6.3811,25772000.0],["2009-07-28",6.3148,6.4512,6.3,6.4033,17232600.0],["2009-07-29",6.3664,6.4328,6.2742,6.3295,16921200.0],["2009-07-30",6.4328,6.5803,6.3664,6.5029,27780600.0],["2009-07-31",6.4512,6.6025,6.4365,6.5287,18871200.0],["2009-08-03",6.632,6.7611,6.5176,6.7389,28981000.0],["2009-08-04",6.6762,6.8975,6.6689,6.8975,29927800.0],["2009-08-05",6.916,7.0008,6.7758,6.8238,35565200.0],["2009-08-06",6.8016,6.8717,6.7094,6.75,27137400.0],["2009-08-07",6.8717,7.0635,6.798,7.0193,29019400.0],["2009-08-10",6.9381,7.1484,6.9086,7.082,32703200.0],["2009-08-11",7.0672,7.0672,6.8607,6.9566,27727200.0],["2009-08-12",6.9639,7.1705,6.9307,7.093,24887200.0],["2009-08-13",7.1189,7.2627,7.0119,7.2443,29906400.0],["2009-08-14",7.1779,7.2111,6.9492,7.0525,23276200.0],["2009-08-17",6.9049,6.9234,6.7832,6.868,22592600.0],["2009-08-18",6.8791,7.0266,6.868,7.0119,17882200.0],["2009-08-19",6.9234,7.0746,6.9123,7.0525,17782200.0],["2009-08-20",7.0266,7.1373,7.0156,7.0893,18153800.0],["2009-08-21",7.1447,7.2996,7.0967,7.2701,18869800.0],["2009-08-24",7.2812,7.3217,7.0488,7.0967,21985600.0],["2009-08-25",7.0967,7.2812,7.0857,7.1926,19864800.0],["2009-08-26",7.1742,7.259,7.0857,7.1373,16781800.0],["2009-08-27",7.1299,7.2148,6.975,7.1705,16184400.0],["2009-08-28",7.2332,7.2664,7.0672,7.1299,13296400.0],["2009-08-31",7.093,7.1115,6.9529,7.0045,21183400.0],["2009-09-01",7.0008,7.1373,6.7943,6.8459,29337000.0],["2009-09-02",6.8164,6.916,6.7795,6.8459,17100200.0],["2009-09-03",6.8607,6.8939,6.7168,6.8939,22627200.0],["2009-09-04",6.9012,7.0635,6.809,7.0156,15713200.0],["2009-09-08",7.034,7.1004,6.9898,7.082,14858400.0],["2009-09-09",7.082,7.4545,7.0561,7.4102,41213000.0],["2009-09-10",7.4213,7.4656,7.2553,7.366,32750600.0],["2009-09-11",7.3734,7.3844,7.2516,7.3365,19276400.0],["2009-09-14",7.2553,7.4471,7.2221,7.4066,18430600.0],["2009-09-15",7.377,7.4361,7.2738,7.2996,21520000.0],["2009-09-16",7.3143,7.3217,7.2111,7.3217,19974800.0],["2009-09-17",7.307,7.5541,7.2812,7.4066,19428800.0],["2009-09-18",7.5467,7.7238,7.5025,7.6574,28997200.0],["2009-09-21",7.6094,7.7016,7.5025,7.6242,18179000.0],["2009-09-22",7.6205,7.6611,7.5172,7.5504,14302400.0],["2009-09-23",7.5246,7.5467,7.2516,7.2627,23654200.0],["2009-09-24",7.3033,7.3475,7.0119,7.0709,32934000.0],["2009-09-25",7.0561,7.4176,7.0156,7.3143,35879800.0],["2009-09-28",7.3549,7.6611,7.3328,7.6057,25847200.0],["2009-09-29",7.6279,7.6574,7.4398,7.5172,18615400.0],["2009-09-30",7.5135,7.6463,7.2738,7.6168,28316400.0],["2009-10-01",7.5762,7.5984,7.3033,7.366,23603200.0],["2009-10-02",7.2775,7.4029,7.2258,7.2811,17015200.0],["2009-10-05",7.307,7.4287,7.2295,7.3992,14568000.0],["2009-10-06",7.3955,7.6463,7.3586,7.5725,21784800.0],["2009-10-07",7.5504,7.5984,7.4434,7.5246,13994200.0],["2009-10-08",7.5467,7.7422,7.5135,7.5504,20872600.0],["2009-10-09",7.5135,7.6057,7.4139,7.4656,17782400.0],["2009-10-12",7.4361,7.5762,7.4066,7.5098,20038600.0],["2009-10-13",7.5357,7.5357,7.3881,7.4471,13518400.0],["2009-10-14",7.5357,7.6426,7.4951,7.5762,14877000.0],["2009-10-15",7.5062,7.6463,7.484,7.6426,20286600.0],["2009-10-16",7.6131,7.6316,7.4951,7.6131,20250800.0],["2009-10-19",7.6279,7.7865,7.5578,7.7238,15396600.0],["2009-10-20",7.6648,7.7275,7.5172,7.5725,11845000.0],["2009-10-21",7.5062,7.7607,7.4877,7.5025,20825600.0],["2009-10-22",7.5061,7.6795,7.4508,7.6205,15714800.0],["2009-10-23",7.5762,7.5799,7.4324,7.4766,12959600.0],["2009-10-26",7.3955,7.6279,7.3734,7.3955,20772200.0],["2009-10-27",7.3697,7.3955,7.0045,7.0414,33995400.0],["2009-10-28",7.0746,7.1889,6.8939,6.9123,27010800.0],["2009-10-29",6.9861,7.2111,6.9566,7.2,22363800.0],["2009-10-30",7.2074,7.2701,6.9824,7.0008,24870600.0],["2009-11-02",7.0008,7.1779,6.9529,7.1484,22334200.0],["2009-11-03",7.1004,7.2184,6.9934,7.1631,18192800.0],["2009-11-04",7.2295,7.2295,7.0635,7.0857,23443800.0],["2009-11-05",7.1631,7.3365,7.1004,7.2664,28022200.0],["2009-11-06",7.5246,7.8529,7.473,7.7902,57448000.0],["2009-11-09",7.8049,7.816,7.7053,7.7828,27359800.0],["2009-11-10",7.7385,7.9119,7.7348,7.8971,26731000.0],["2009-11-11",7.9672,8.0262,7.9082,8.0078,24071400.0],["2009-11-12",7.9672,8.0779,7.9451,7.9967,19328400.0],["2009-11-13",7.993,8.0594,7.9414,8.0336,17083000.0],["2009-11-16",8.0484,8.1369,8.0041,8.1369,17730400.0],["2009-11-17",8.0779,8.1406,8.0225,8.1111,14458800.0],["2009-11-18",8.0225,8.0705,7.9119,8.0115,16074200.0],["2009-11-19",7.923,7.9709,7.7643,7.9414,20548000.0],["2009-11-20",7.8676,8.0115,7.8197,7.8971,12950200.0],["2009-11-23",8.0447,8.1516,7.9414,7.9709,25388000.0],["2009-11-24",7.934,7.9709,7.7791,7.8676,17987200.0],["2009-11-25",7.8934,8.0557,7.8639,8.0484,14864800.0],["2009-11-27",7.7643,7.982,7.7459,7.9045,8878800.0],["2009-11-30",7.8676,8.0926,7.7865,8.0779,23917000.0],["2009-12-01",8.0963,8.1295,8.0115,8.0152,18621800.0],["2009-12-02",8.0447,8.1148,7.9709,7.9967,14876800.0],["2009-12-03",8.0115,8.0816,7.7754,7.7902,19109600.0],["2009-12-04",7.8971,8.0631,7.8492,7.9672,25738200.0],["2009-12-07",7.9414,8.0189,7.8713,7.8934,10931000.0],["2009-12-08",7.8012,7.9156,7.7275,7.8271,12023000.0],["2009-12-09",7.8418,7.8824,7.7459,7.8566,13367000.0],["2009-12-10",7.9045,8.2881,7.8787,8.2291,42289400.0],["2009-12-11",8.2697,8.2955,8.1369,8.2623,22741400.0],["2009-12-14",8.2881,8.443,8.2402,8.4246,18096200.0],["2009-12-15",8.3619,8.4467,8.3619,8.384,13952600.0],["2009-12-16",8.373,8.4578,8.266,8.2771,15798400.0],["2009-12-17",8.2291,8.2955,8.1516,8.207,12483200.0],["2009-12-18",8.2734,8.7639,8.207,8.7344,59943800.0],["2009-12-21",8.7381,8.7529,8.5021,8.5352,23654200.0],["2009-12-22",8.609,8.7787,8.5463,8.7492,16175600.0],["2009-12-23",8.7344,8.7787,8.6164,8.7566,8513200.0],["2009-12-24",8.7639,8.7639,8.668,8.7271,4096000.0],["2009-12-28",8.716,8.834,8.6865,8.7824,10327600.0],["2009-12-29",8.7934,8.8045,8.6201,8.6717,14801600.0],["2009-12-30",8.609,8.7012,8.55,8.598,9208400.0],["2009-12-31",8.609,8.6607,8.5057,8.5057,7526400.0],["2010-01-04",8.6016,8.6053,8.4504,8.502,16370000.0],["2010-01-05",8.4689,8.8525,8.443,8.7012,30058800.0],["2010-01-06",8.6607,8.7123,8.5795,8.6385,14209600.0],["2010-01-07",8.5869,8.6791,8.5537,8.6164,10256000.0],["2010-01-08",8.5574,8.7049,8.5537,8.5869,10274800.0],["2010-01-11",8.6201,8.6201,8.4357,8.5611,11387000.0],["2010-01-12",8.4467,8.5537,8.2992,8.4172,15429600.0],["2010-01-13",8.4467,8.668,8.3988,8.6238,15098400.0],["2010-01-14",8.5721,8.7049,8.5611,8.6865,15517400.0],["2010-01-15",8.7529,8.7603,8.4504,8.5832,21862600.0],["2010-01-19",8.6311,8.7787,8.5426,8.6975,18908200.0],["2010-01-20",8.7566,8.7787,8.4283,8.5906,33950400.0],["2010-01-21",8.8967,9.0184,8.6053,8.7344,53670800.0],["2010-01-22",8.716,8.7898,8.4283,8.4504,24557600.0],["2010-01-25",8.4836,8.5057,8.2143,8.2623,24673800.0],["2010-01-26",8.1922,8.3877,8.1775,8.3139,22492600.0],["2010-01-27",8.3139,8.325,8.1627,8.266,21200200.0],["2010-01-28",8.2992,8.3471,8.0631,8.1443,28730400.0],["2010-01-29",8.159,8.3102,8.0225,8.0373,18741800.0],["2010-02-01",8.1111,8.2143,8.0299,8.1996,13498800.0],["2010-02-02",8.1701,8.2955,8.0816,8.2807,15336200.0],["2010-02-03",8.2586,8.2955,8.1516,8.2734,14938600.0],["2010-02-04",8.2107,8.2586,8.0373,8.0447,19542400.0],["2010-02-05",8.0373,8.1295,7.8418,8.0041,22069800.0],["2010-02-08",7.9893,8.1701,7.8971,8.0816,15988600.0],["2010-02-09",8.1701,8.2254,7.9893,8.1848,20816200.0],["2010-02-10",8.1295,8.3102,8.1295,8.2512,20032800.0],["2010-02-11",8.2107,8.3656,8.0889,8.3213,18518200.0],["2010-02-12",8.1406,8.3656,8.1369,8.3361,15750800.0],["2010-02-16",8.3693,8.4393,8.2881,8.4393,16820000.0],["2010-02-17",8.5094,8.5943,8.4725,8.5389,12950400.0],["2010-02-18",8.5611,8.6016,8.4873,8.5795,9300600.0],["2010-02-19",8.5463,8.6533,8.5463,8.6164,9731800.0],["2010-02-22",8.6053,8.6164,8.4172,8.4467,16983800.0],["2010-02-23",8.3951,8.4504,8.2881,8.3656,16508400.0],["2010-02-24",8.3914,8.5131,8.3766,8.5131,12921000.0],["2010-02-25",8.3545,8.4762,8.2734,8.4467,18623800.0],["2010-02-26",8.4541,8.4799,8.3656,8.4504,12100000.0],["2010-03-01",8.4578,8.609,8.4504,8.5906,12703000.0],["2010-03-02",8.55,8.6312,8.5131,8.6053,17122200.0],["2010-03-03",8.5943,8.6238,8.4615,8.5057,11035000.0],["2010-03-04",8.5021,8.5463,8.4357,8.4541,12892600.0],["2010-03-05",8.4984,8.6275,8.4357,8.6201,12328800.0],["2010-03-08",8.5832,8.7012,8.5758,8.6016,8997200.0],["2010-03-09",8.668,8.7602,8.5574,8.7123,13357200.0],["2010-03-10",8.6791,8.9521,8.6717,8.9373,24464200.0],["2010-03-11",8.8672,9.0996,8.8672,8.9521,17979000.0],["2010-03-12",8.9521,9.0295,8.9041,8.9557,12833400.0],["2010-03-15",8.9631,9.0369,8.941,9.0074,11841800.0],["2010-03-16",9.2029,9.3578,9.1697,9.3283,33800200.0],["2010-03-17",9.3578,9.4648,9.2693,9.4279,21365000.0],["2010-03-18",9.3873,9.4057,9.2102,9.2287,21413600.0],["2010-03-19",9.2102,9.2766,9.1291,9.2102,22038600.0],["2010-03-22",9.1402,9.3615,8.9816,9.3098,16329600.0],["2010-03-23",9.3799,9.3799,9.2029,9.3725,17656000.0],["2010-03-24",9.5312,9.5902,9.3098,9.3283,24294400.0],["2010-03-25",9.2434,9.2693,8.9078,8.9299,37962200.0],["2010-03-26",8.9963,9.1586,8.9963,9.0701,20463600.0],["2010-03-29",9.0848,9.1365,8.9594,9.0775,13718000.0],["2010-03-30",9.0074,9.0848,8.941,9.059,12786200.0],["2010-03-31",9.0074,9.0516,8.9262,8.9521,15088600.0],["2010-04-01",9.0516,9.1217,8.834,8.941,15551200.0],["2010-04-05",8.9299,9.178,8.9299,9.1151,15765800.0],["2010-04-06",9.0558,9.1484,9.0188,9.1114,11589200.0],["2010-04-07",9.1854,9.2706,9.1447,9.2262,16810800.0],["2010-04-08",9.1669,9.2595,9.1225,9.1965,14317800.0],["2010-04-09",9.204,9.241,9.0558,9.1558,12381000.0],["2010-04-12",9.1299,9.1817,9.0077,9.0706,12606200.0],["2010-04-13",9.041,9.1854,9.0077,9.1595,14704800.0],["2010-04-14",9.1484,9.204,9.0373,9.2003,15749800.0],["2010-04-15",9.1558,9.3521,9.1188,9.3077,19206400.0],["2010-04-16",9.2965,9.341,9.1521,9.2447,21814000.0],["2010-04-19",9.2558,9.3484,9.0965,9.2225,16983000.0],["2010-04-20",9.2966,9.3669,9.1188,9.3558,15065200.0],["2010-04-21",9.3299,9.4151,9.2595,9.404,27466000.0],["2010-04-22",9.6225,10.1669,9.5077,10.0929,62082800.0],["2010-04-23",10.004,10.1077,9.9077,10.0966,20898400.0],["2010-04-26",10.0262,10.2188,10.0003,10.1447,15876400.0],["2010-04-27",10.1855,10.1855,9.7966,9.8262,19239600.0],["2010-04-28",9.8706,9.9558,9.6743,9.7114,21192600.0],["2010-04-29",9.7373,9.9003,9.7262,9.8521,15192600.0],["2010-04-30",9.904,9.904,9.6225,9.6225,15006400.0],["2010-05-03",9.6373,10.0929,9.6225,10.0669,19331000.0],["2010-05-04",9.8706,9.8706,9.5595,9.641,22470200.0],["2010-05-05",9.6077,9.841,9.541,9.7114,22305800.0],["2010-05-06",9.6262,9.7225,9.0336,9.4854,35568400.0],["2010-05-07",9.3632,9.6262,9.1299,9.4262,44815000.0],["2010-05-10",9.6558,10.0373,9.5854,10.0151,29334000.0],["2010-05-11",9.8892,10.0892,9.8262,9.8892,23988600.0],["2010-05-12",9.9299,10.3447,9.8929,10.3151,23334600.0],["2010-05-13",10.2929,10.2929,10.1336,10.1632,21925400.0],["2010-05-14",10.0966,10.1225,9.6966,9.8188,23081800.0],["2010-05-17",9.7929,9.9818,9.6558,9.9669,17651600.0],["2010-05-18",9.8484,10.0447,9.778,9.8447,17118000.0],["2010-05-19",9.7521,9.9336,9.5595,9.7003,20713600.0],["2010-05-20",9.4558,9.5521,9.2891,9.2966,25198400.0],["2010-05-21",9.0891,9.4484,9.0336,9.3669,25733200.0],["2010-05-24",9.3188,9.4225,9.2262,9.2854,17079600.0],["2010-05-25",9.0521,9.2558,8.9151,9.2299,23753800.0],["2010-05-26",9.1817,9.3891,9.141,9.1521,24204800.0],["2010-05-27",9.4299,9.6447,9.3706,9.6373,20103600.0],["2010-05-28",9.6262,9.7521,9.5077,9.5892,16523600.0],["2010-06-01",9.5373,9.7447,9.4521,9.5188,19534400.0],["2010-06-02",9.5299,9.8521,9.4706,9.8447,19915000.0],["2010-06-03",9.8299,9.9706,9.8003,9.9484,18458200.0],["2010-06-04",9.7262,9.9373,9.6299,9.6855,22817800.0],["2010-06-07",9.7225,9.7225,9.4484,9.4595,19664200.0],["2010-06-08",9.4743,9.5966,9.3336,9.5743,19871200.0],["2010-06-09",9.6447,9.8966,9.6336,9.7447,23721200.0],["2010-06-10",9.9077,10.004,9.778,9.9929,18876400.0],["2010-06-11",9.9151,10.0781,9.904,10.0558,17275800.0],["2010-06-14",10.1632,10.3188,10.104,10.1707,17480200.0],["2010-06-15",10.241,10.3484,10.1521,10.3447,17347800.0],["2010-06-16",10.3077,10.4336,10.2299,10.367,18969600.0],["2010-06-17",10.3744,10.4114,10.2225,10.3632,14355800.0],["2010-06-18",10.3632,10.504,10.2744,10.404,18838000.0],["2010-06-21",10.4595,10.5558,10.3188,10.3781,13238600.0],["2010-06-22",10.3966,10.5484,10.0558,10.0855,20533200.0],["2010-06-23",10.0744,10.1929,9.9892,10.1188,15792000.0],["2010-06-24",10.0373,10.1003,9.8521,9.878,12959400.0],["2010-06-25",9.9373,10.0188,9.8669,9.9299,17869600.0],["2010-06-28",10.0262,10.0299,9.7632,9.7743,14278200.0],["2010-06-29",9.6262,9.6669,9.2151,9.2632,37893400.0],["2010-06-30",9.2891,9.3743,8.9891,9.0002,33930000.0],["2010-07-01",9.0484,9.1669,8.7706,9.1336,31499400.0],["2010-07-02",9.1706,9.1817,8.9299,9.0188,16930800.0],["2010-07-06",9.104,9.1447,8.6928,8.7447,29284800.0],["2010-07-07",8.7632,9.0558,8.7114,9.0373,18170400.0],["2010-07-08",9.0965,9.2336,9.0336,9.2003,20986400.0],["2010-07-09",9.2151,9.3854,9.2003,9.3706,14174200.0],["2010-07-12",9.3595,9.4521,9.2521,9.3595,12906200.0],["2010-07-13",9.4669,9.6558,9.4336,9.6077,15921200.0],["2010-07-14",9.578,9.6855,9.5373,9.6299,11916200.0],["2010-07-15",9.6595,9.6966,9.4966,9.678,12583400.0],["2010-07-16",9.704,9.7929,9.3595,9.3891,19583800.0],["2010-07-19",9.4003,9.5225,9.2891,9.441,14539200.0],["2010-07-20",9.2595,9.5521,9.204,9.5447,14836000.0],["2010-07-21",9.5558,9.6225,9.3077,9.3225,24130800.0],["2010-07-22",9.1817,9.3558,9.0188,9.3151,38846000.0],["2010-07-23",9.3188,9.4447,9.2373,9.4003,17897800.0],["2010-07-26",9.3595,9.4706,9.2521,9.404,19502000.0],["2010-07-27",9.478,9.478,9.241,9.3262,17199400.0],["2010-07-28",9.341,9.3929,9.1891,9.2558,15432400.0],["2010-07-29",9.2854,9.3336,9.0225,9.1928,13412800.0],["2010-07-30",9.0558,9.241,8.9817,9.204,15682400.0],["2010-08-02",9.3157,9.3306,9.1667,9.1891,16674000.0],["2010-08-03",9.1891,9.2561,9.0736,9.204,14378000.0],["2010-08-04",9.2486,9.3976,9.1928,9.3752,14660600.0],["2010-08-05",9.3194,9.3976,9.2189,9.3752,15344600.0],["2010-08-06",9.23,9.446,9.2151,9.4311,14981800.0],["2010-08-09",9.4534,9.5763,9.4534,9.5539,10357600.0],["2010-08-10",9.4832,9.5316,9.3492,9.4571,12901000.0],["2010-08-11",9.2747,9.2933,9.0662,9.1816,18449600.0],["2010-08-12",9.0513,9.163,9.0327,9.1072,11964000.0],["2010-08-13",9.0513,9.0736,8.9173,8.9322,12194200.0],["2010-08-16",8.8875,8.9917,8.813,8.8689,14724400.0],["2010-08-17",8.9098,9.1556,8.8763,9.0476,14061400.0],["2010-08-18",8.988,9.2337,8.8651,9.122,13645600.0],["2010-08-19",9.0588,9.1295,8.8838,8.9508,13623600.0],["2010-08-20",8.9433,8.9768,8.8465,8.9545,10909600.0],["2010-08-23",8.9806,9.0587,8.8167,8.8167,13230000.0],["2010-08-24",8.6753,8.6753,8.4519,8.4965,27815000.0],["2010-08-25",8.4146,8.7423,8.3774,8.6976,20244200.0],["2010-08-26",8.7162,8.7944,8.6306,8.6641,15060000.0],["2010-08-27",8.705,8.7795,8.53,8.7385,12109000.0],["2010-08-30",8.7311,8.8018,8.7013,8.7237,11926000.0],["2010-08-31",8.638,8.7423,8.4481,8.5561,21136600.0],["2010-09-01",8.6306,8.8502,8.5747,8.8167,14365200.0],["2010-09-02",8.8093,9.1891,8.7683,9.1816,23932400.0],["2010-09-03",9.3008,9.379,9.204,9.3343,11773400.0],["2010-09-07",9.2673,9.3231,9.1853,9.2598,12830400.0],["2010-09-08",9.2673,9.3454,9.1928,9.2263,12205400.0],["2010-09-09",9.297,9.297,9.1332,9.2449,10329200.0],["2010-09-10",9.2859,9.472,9.2524,9.4571,12798600.0],["2010-09-13",9.513,9.6805,9.513,9.5875,17364600.0],["2010-09-14",9.5688,9.6321,9.5055,9.5986,12253200.0],["2010-09-15",9.5279,9.5986,9.4683,9.5875,11151200.0],["2010-09-16",9.5428,9.6172,9.4758,9.58,8368400.0],["2010-09-17",9.6247,9.6359,9.4683,9.5055,16694800.0],["2010-09-20",9.5353,9.8071,9.5093,9.7848,13225200.0],["2010-09-21",9.7587,9.8071,9.6731,9.7401,14358200.0],["2010-09-22",9.7699,9.8481,9.6172,9.6545,12248400.0],["2010-09-23",9.5502,9.7476,9.446,9.4758,14068400.0],["2010-09-24",9.6247,9.755,9.6135,9.7289,23203800.0],["2010-09-27",9.6917,9.822,9.6917,9.7364,15232000.0],["2010-09-28",9.8183,9.8928,9.5763,9.7327,14969000.0],["2010-09-29",9.7476,9.755,9.5465,9.6061,13066000.0],["2010-09-30",9.6545,9.7178,9.4497,9.513,16740600.0],["2010-10-01",9.6396,9.7103,9.5093,9.6582,17455400.0],["2010-10-04",9.6061,9.6582,9.446,9.5651,10910600.0],["2010-10-05",9.7066,9.8257,9.6619,9.7736,14287200.0],["2010-10-06",9.7103,9.7625,9.5837,9.7178,14798000.0],["2010-10-07",9.7215,9.7624,9.6135,9.7066,10380400.0],["2010-10-08",9.714,9.7922,9.5577,9.7066,9222400.0],["2010-10-11",9.6768,9.8295,9.6321,9.6768,11484400.0],["2010-10-12",9.6805,10.1646,9.6433,10.105,29020200.0],["2010-10-13",10.1385,10.1832,10.0119,10.1497,14618600.0],["2010-10-14",10.105,10.3358,10.105,10.213,14601600.0],["2010-10-15",10.2763,10.2763,10.1162,10.2539,11823800.0],["2010-10-18",10.2167,10.2539,10.1199,10.1832,10964800.0],["2010-10-19",10.1459,10.2316,9.9933,10.0827,13655000.0],["2010-10-20",10.0827,10.3209,10.064,10.2204,13356000.0],["2010-10-21",10.2316,10.3545,10.0603,10.1608,10634600.0],["2010-10-22",10.0678,10.6523,10.064,10.6076,22770800.0],["2010-10-25",10.63,10.7231,10.5518,10.5704,11396400.0],["2010-10-26",10.5108,10.6523,10.4699,10.6225,9513600.0],["2010-10-27",10.5034,10.5481,10.4326,10.522,11134000.0],["2010-10-28",10.5927,10.6114,10.4364,10.5108,8131600.0],["2010-10-29",10.481,10.7044,10.4624,10.6337,13535000.0],["2010-11-01",10.6784,10.7938,10.589,10.7268,11093200.0],["2010-11-02",10.7566,10.8496,10.7082,10.7528,9290600.0],["2010-11-03",10.7268,10.9055,10.656,10.8348,13359400.0],["2010-11-04",11.0507,11.1698,10.9986,11.0768,29505400.0],["2010-11-05",11.3821,11.6539,11.3002,11.4938,36640600.0],["2010-11-08",11.3523,11.5049,11.2369,11.4044,15613000.0],["2010-11-09",11.4826,11.4826,11.1661,11.2331,15047600.0],["2010-11-10",11.2071,11.4491,11.1698,11.3448,15171400.0],["2010-11-11",11.2071,11.5236,11.1736,11.4454,11397400.0],["2010-11-12",11.4342,11.4342,11.1103,11.2406,12922000.0],["2010-11-15",11.2034,11.5422,11.2034,11.464,18969000.0],["2010-11-16",11.3668,11.5201,11.135,11.1574,14845800.0],["2010-11-17",11.12,11.2696,11.0116,11.2135,10486000.0],["2010-11-18",11.2995,11.5388,11.2434,11.4341,13601200.0],["2010-11-19",11.3892,11.5575,11.3256,11.5014,13522000.0],["2010-11-22",11.4378,11.6248,11.4042,11.5425,13425000.0],["2010-11-23",11.4116,11.5014,11.2733,11.3668,17195600.0],["2010-11-24",11.4864,11.7818,11.4715,11.7706,20611800.0],["2010-11-26",11.6622,11.722,11.6173,11.6435,4651200.0],["2010-11-29",11.4603,11.5649,11.292,11.5126,13510400.0],["2010-11-30",11.3331,11.5649,11.2696,11.4416,17186200.0],["2010-12-01",11.5949,11.9762,11.5949,11.8529,20384600.0],["2010-12-02",11.9127,12.2641,11.879,12.2492,20100600.0],["2010-12-03",12.1782,12.2941,11.9987,12.2342,16435000.0],["2010-12-06",12.1931,12.2642,12.1333,12.2342,10276000.0],["2010-12-07",12.3352,12.3726,12.1968,12.2567,13535800.0],["2010-12-08",12.2978,12.2978,12.137,12.1819,8590400.0],["2010-12-09",12.2268,12.2641,12.0248,12.1146,11720800.0],["2010-12-10",12.1221,12.2305,12.0099,12.1856,8208000.0],["2010-12-13",12.238,12.2455,11.9613,11.9613,10908400.0],["2010-12-14",11.9426,12.0772,11.8977,12.0062,10083600.0],["2010-12-15",12.0062,12.1071,11.8379,11.9164,13788000.0],["2010-12-16",12.152,12.2641,12.0398,12.1856,16072000.0],["2010-12-17",12.1669,12.3202,12.1034,12.2604,17918400.0],["2010-12-20",12.2903,12.3651,12.1595,12.3128,8660000.0],["2010-12-21",12.3576,12.3576,12.152,12.2866,7347000.0],["2010-12-22",12.3389,12.395,12.2642,12.3128,6785200.0],["2010-12-23",12.2604,12.3352,12.1632,12.2006,6767200.0],["2010-12-27",12.2081,12.2193,12.0248,12.1408,4668800.0],["2010-12-28",12.1557,12.223,11.9837,12.1108,6234000.0],["2010-12-29",12.1632,12.2417,12.1183,12.1557,4668600.0],["2010-12-30",12.1109,12.1707,12.0398,12.1183,4907200.0],["2010-12-31",12.1183,12.1445,11.9463,12.0136,6346200.0],["2011-01-03",12.1482,12.496,12.137,12.4324,12764600.0],["2011-01-04",12.4324,12.4474,12.1295,12.1445,13306000.0],["2011-01-05",12.0622,12.2791,12.0585,12.0959,11501800.0],["2011-01-06",12.1034,12.152,11.8865,11.9501,13253400.0],["2011-01-07",11.98,12.2866,11.9127,12.2567,19791400.0],["2011-01-10",12.1445,12.3202,12.0136,12.2529,15540600.0],["2011-01-11",12.3015,12.3015,12.0249,12.0622,16100200.0],["2011-01-12",12.1819,12.2118,11.9875,12.0398,16419400.0],["2011-01-13",12.0062,12.1295,12.0062,12.1183,11235000.0],["2011-01-14",12.0398,12.238,12.0323,12.2268,11265800.0],["2011-01-18",12.238,12.4324,12.223,12.3389,15682400.0],["2011-01-19",12.1445,12.3651,12.1408,12.3427,12982000.0],["2011-01-20",12.3614,12.4848,12.2604,12.4062,18641400.0],["2011-01-21",12.496,12.6081,12.3614,12.4137,23129800.0],["2011-01-24",12.3988,12.5259,12.3053,12.5221,11974800.0],["2011-01-25",12.4436,12.6306,12.4175,12.582,18252800.0],["2011-01-26",12.567,12.567,12.2417,12.3651,37247800.0],["2011-01-27",12.0847,12.5072,11.9837,12.3501,32931800.0],["2011-01-28",12.3614,12.3838,11.7856,11.8641,26823400.0],["2011-01-31",11.793,11.8678,11.4976,11.7893,25171800.0],["2011-02-01",11.8753,12.0809,11.8042,12.0585,21049800.0],["2011-02-02",12.0249,12.0585,11.8454,12.0398,13099000.0],["2011-02-03",12.0473,12.1595,11.9837,12.0996,12782600.0],["2011-02-04",12.0847,12.2417,11.9875,12.1819,14393400.0],["2011-02-07",12.2007,12.287,12.0993,12.1443,12320400.0],["2011-02-08",12.1031,12.4597,12.0993,12.4334,13565400.0],["2011-02-09",12.3884,12.4409,12.3095,12.3846,8665400.0],["2011-02-10",12.3433,12.486,12.2945,12.4484,17855600.0],["2011-02-11",12.3884,12.531,12.2983,12.5198,12259200.0],["2011-02-14",12.5423,12.6812,12.4597,12.6061,15961200.0],["2011-02-15",12.546,12.5986,12.4447,12.4559,11332000.0],["2011-02-16",12.4972,12.6436,12.4372,12.6023,10671600.0],["2011-02-17",12.5611,12.6436,12.4935,12.5761,9791400.0],["2011-02-18",12.5535,12.775,12.4935,12.7638,15881600.0],["2011-02-22",12.6436,12.7375,12.2645,12.302,15101600.0],["2011-02-23",12.2945,12.302,11.784,11.9792,16680000.0],["2011-02-24",11.9379,12.0017,11.7014,11.9792,18856200.0],["2011-02-25",12.0467,12.2682,12.013,12.2007,19325600.0],["2011-02-28",12.3133,12.4071,12.2344,12.3809,18027400.0],["2011-03-01",12.4747,12.5273,12.1031,12.1594,20471000.0],["2011-03-02",12.1218,12.1594,11.9078,12.0955,16253600.0],["2011-03-03",12.1969,12.486,12.1894,12.3921,13107600.0],["2011-03-04",12.3508,12.4559,12.2457,12.4334,16241000.0],["2011-03-07",12.7638,13.0603,12.5047,12.6136,26465800.0],["2011-03-08",12.6587,12.8801,12.6174,12.7675,16973400.0],["2011-03-09",12.745,12.989,12.6587,12.9665,16728600.0],["2011-03-10",13.92,14.3442,13.8675,14.2541,72206200.0],["2011-03-11",14.0026,14.119,13.6347,13.7248,30486000.0],["2011-03-14",13.631,13.7098,13.3269,13.4132,24991800.0],["2011-03-15",13.0416,13.4996,13.0153,13.4095,17963600.0],["2011-03-16",13.0979,13.3569,13.0904,13.1392,19430400.0],["2011-03-17",13.3607,13.3832,13.1579,13.173,12862000.0],["2011-03-18",13.3419,13.3982,13.0678,13.1242,23366600.0],["2011-03-21",13.3081,13.3494,13.1955,13.2555,10171400.0],["2011-03-22",13.233,13.233,13.0641,13.1204,12085200.0],["2011-03-23",13.1204,13.8149,13.0453,13.7736,22958200.0],["2011-03-24",13.8262,14.2091,13.6535,14.1077,31712200.0],["2011-03-25",14.179,14.1903,13.8149,13.8524,13482400.0],["2011-03-28",13.8825,13.9275,13.6798,13.8449,14317400.0],["2011-03-29",13.7586,13.95,13.6685,13.8374,12054000.0],["2011-03-30",13.9538,13.9576,13.6985,13.7849,11935200.0],["2011-03-31",13.7548,13.8975,13.7023,13.8712,12757800.0],["2011-04-01",13.9838,14.1377,13.9088,13.9838,10940200.0],["2011-04-04",14.0289,14.1115,13.7286,13.7886,10886800.0],["2011-04-05",13.7436,13.7736,13.5859,13.6647,10749800.0],["2011-04-06",13.7548,13.8449,13.5333,13.661,8032800.0],["2011-04-07",13.5784,13.6798,13.3794,13.477,11949800.0],["2011-04-08",13.5258,13.646,13.2893,13.4282,11012600.0],["2011-04-11",13.4695,13.5897,13.218,13.3231,9580000.0],["2011-04-12",13.2255,13.4545,13.2255,13.4282,10411200.0],["2011-04-13",13.4883,13.5784,13.3757,13.4433,9128800.0],["2011-04-14",13.3006,13.5033,13.2518,13.5033,9797000.0],["2011-04-15",13.5108,13.6648,13.3719,13.6572,12734000.0],["2011-04-18",13.447,13.4695,13.1392,13.4433,11133400.0],["2011-04-19",13.447,13.6234,13.4132,13.5746,10574400.0],["2011-04-20",13.7211,13.89,13.7135,13.8487,13098800.0],["2011-04-21",13.7811,13.9801,13.7661,13.89,12950400.0],["2011-04-25",13.8975,13.935,13.7511,13.8412,8155600.0],["2011-04-26",13.935,13.9913,13.6572,13.7398,14000000.0],["2011-04-27",13.8149,13.9951,13.7849,13.9613,18333400.0],["2011-04-28",13.7023,14.0702,13.646,13.8449,22800000.0],["2011-04-29",13.8337,13.8712,13.5521,13.5897,40080600.0],["2011-05-02",13.6948,13.8299,13.6159,13.7699,15180600.0],["2011-05-03",13.7023,13.7286,13.4395,13.6272,12200000.0],["2011-05-04",13.631,13.7586,13.4958,13.7286,11642400.0],["2011-05-05",13.6647,13.9163,13.6347,13.7023,9600000.0],["2011-05-06",13.8787,14.1415,13.7023,13.7135,13060600.0],["2011-05-09",13.755,13.804,13.593,13.6081,9809200.0],["2011-05-10",13.6947,13.7399,13.544,13.6495,12490200.0],["2011-05-11",13.6231,13.6947,13.3745,13.4837,13000000.0],["2011-05-12",13.4649,13.7512,13.4197,13.7324,9000000.0],["2011-05-13",13.7286,13.7776,13.5327,13.6194,10403000.0],["2011-05-16",13.5553,13.5817,13.2275,13.2464,14121000.0],["2011-05-17",13.1786,13.3067,13.1258,13.2991,17533000.0],["2011-05-18",13.3632,13.819,13.2803,13.7927,21646600.0],["2011-05-19",13.8077,14.0715,13.8077,13.9923,15704000.0],["2011-05-20",13.9358,14.0112,13.7098,13.7927,10537400.0],["2011-05-23",13.5628,13.8454,13.5402,13.7286,12200000.0],["2011-05-24",13.6909,13.7814,13.6005,13.6721,9726600.0],["2011-05-25",13.6872,13.6947,13.5741,13.6081,9543600.0],["2011-05-26",13.5252,13.7814,13.5101,13.7286,9755600.0],["2011-05-27",13.7022,13.7851,13.6495,13.7361,5979400.0],["2011-05-31",13.8492,13.9057,13.7475,13.8605,9981600.0],["2011-06-01",13.7663,13.8454,13.5252,13.5553,17077400.0],["2011-06-02",13.5704,13.6457,13.4348,13.5327,7996000.0],["2011-06-03",13.3368,13.3707,13.1974,13.2464,14620600.0],["2011-06-06",13.4197,13.7927,13.3707,13.4649,18604600.0],["2011-06-07",13.5628,13.6646,13.5289,13.5365,10256000.0],["2011-06-08",13.495,13.6156,13.3933,13.4649,10322000.0],["2011-06-09",13.4724,13.495,13.3745,13.3858,9205200.0],["2011-06-10",13.3368,13.3745,13.1861,13.2313,11580200.0],["2011-06-13",13.2388,13.3632,13.0392,13.1484,12837800.0],["2011-06-14",13.2351,13.3368,13.2087,13.2878,10093600.0],["2011-06-15",13.107,13.3029,13.0731,13.1334,9941400.0],["2011-06-16",13.0957,13.318,13.0882,13.2388,13050600.0],["2011-06-17",13.3971,13.4913,13.269,13.3519,13684200.0],["2011-06-20",13.318,13.5704,13.2426,13.4988,11542000.0],["2011-06-21",13.5666,13.8831,13.48,13.8379,13432600.0],["2011-06-22",13.7889,14.1355,13.7098,14.0451,18038800.0],["2011-06-23",13.8906,14.2184,13.868,14.2146,19344000.0],["2011-06-24",14.192,14.2787,14.0262,14.0715,10170600.0],["2011-06-27",14.0225,14.3239,13.9471,14.3126,12108800.0],["2011-06-28",14.3163,14.7948,14.2674,14.7873,17963000.0],["2011-06-29",14.7797,14.9756,14.7383,14.8551,14026600.0],["2011-06-30",14.953,14.9907,14.8513,14.8777,11001200.0],["2011-07-01",14.9267,15.1678,14.8815,15.1414,12878200.0],["2011-07-05",15.1339,15.488,14.9832,15.4277,14526200.0],["2011-07-06",15.3825,15.4089,15.2055,15.2281,12412600.0],["2011-07-07",15.0322,15.2582,14.8551,15.1904,21658800.0],["2011-07-08",15.0171,15.2205,15.002,15.2017,11212200.0],["2011-07-11",15.0623,15.1791,14.8626,14.9719,11262800.0],["2011-07-12",14.9907,15.1753,14.8928,14.9078,11748000.0],["2011-07-13",14.9982,15.164,14.8815,14.9116,11240600.0],["2011-07-14",14.9003,15.002,14.6554,14.7421,13389400.0],["2011-07-15",14.7496,14.9945,14.7232,14.9945,13315400.0],["2011-07-18",14.889,15.0246,14.7534,14.8438,8714400.0],["2011-07-19",14.9982,15.2055,14.9606,15.1904,11502800.0],["2011-07-20",15.1489,15.1527,14.7986,15.0058,11156200.0],["2011-07-21",15.0849,15.2959,14.9719,15.213,12382600.0],["2011-07-22",15.262,15.3411,15.164,15.2017,6390000.0],["2011-07-25",15.115,15.2394,15.0397,15.2205,10084000.0],["2011-07-26",15.2544,15.2582,15.0698,15.1376,10752400.0],["2011-07-27",15.2959,15.4089,14.6554,14.6818,14904200.0],["2011-07-28",15.0246,15.3147,14.8438,15.0623,29309800.0],["2011-07-29",15.0284,15.4051,14.7835,15.1037,31177400.0],["2011-08-01",15.2356,15.3599,14.8061,14.9945,16245600.0],["2011-08-02",14.8476,14.9417,14.5349,14.5462,16162600.0],["2011-08-03",14.5462,14.8136,14.305,14.7986,14852600.0],["2011-08-04",14.5989,14.7534,13.8981,13.9019,20348400.0],["2011-08-05",14.0074,14.1769,13.3971,13.8341,26812600.0],["2011-08-08",13.6677,13.8076,12.87,12.8738,34481200.0],["2011-08-09",12.9872,13.6262,12.749,13.6262,32199800.0],["2011-08-10",13.3539,13.5959,13.0855,13.1422,28255600.0],["2011-08-11",13.2481,14.1933,13.1687,14.0307,23164200.0],["2011-08-12",14.0534,14.2046,13.8833,14.1252,12965200.0],["2011-08-15",14.1857,14.5449,14.1857,14.526,15646000.0],["2011-08-16",14.4088,14.8133,14.2765,14.7037,22626400.0],["2011-08-17",14.7453,14.9381,14.3974,14.6319,12721200.0],["2011-08-18",14.0988,14.1063,12.9078,13.1384,42977200.0],["2011-08-19",13.1422,13.6677,12.9985,13.2708,25589800.0],["2011-08-22",13.611,13.7547,13.1384,13.1914,17908000.0],["2011-08-23",13.301,13.9059,13.233,13.887,18616400.0],["2011-08-24",13.8303,14.163,13.7547,14.129,15714600.0],["2011-08-25",14.129,14.2916,13.7056,13.7698,12229600.0],["2011-08-26",13.732,14.2424,13.509,14.1366,16390400.0],["2011-08-29",14.2916,14.3974,14.2046,14.3861,9498800.0],["2011-08-30",14.3483,14.6508,14.2765,14.5562,10331600.0],["2011-08-31",14.6054,14.8512,14.492,14.6016,14593400.0],["2011-09-01",14.6848,14.7793,14.3861,14.439,11582800.0],["2011-09-02",14.2462,14.3861,14.1177,14.1744,9762400.0],["2011-09-06",13.8076,14.3067,13.7698,14.2727,12270000.0],["2011-09-07",14.439,14.8852,14.3521,14.8133,16797800.0],["2011-09-08",14.7377,14.8927,14.6281,14.715,15773800.0],["2011-09-09",14.6016,14.6508,14.008,14.1063,21029200.0],["2011-09-12",13.8719,14.3218,13.8719,14.2349,16245000.0],["2011-09-13",14.2576,14.4844,14.2424,14.439,12318800.0],["2011-09-14",14.5562,14.7453,14.3029,14.5751,18162600.0],["2011-09-15",14.7453,14.9343,14.7113,14.7717,15151200.0],["2011-09-16",14.8285,14.8927,14.6205,14.8209,18701400.0],["2011-09-19",14.6999,15.6565,14.6735,15.562,21342600.0],["2011-09-20",15.5393,15.8795,15.2897,15.5317,17996400.0],["2011-09-21",15.5014,15.6905,15.0742,15.0856,15697400.0],["2011-09-22",14.7415,14.9003,14.2727,14.5978,21396600.0],["2011-09-23",14.4542,14.923,14.3672,14.6356,16213400.0],["2011-09-26",14.7037,14.9457,14.3672,14.9305,16568200.0],["2011-09-27",15.1763,15.441,14.9721,15.0667,12766600.0],["2011-09-28",15.1234,15.2784,14.8663,14.9079,12143200.0],["2011-09-29",15.2028,15.3086,13.9702,14.4315,25054000.0],["2011-09-30",14.2311,14.492,14.0647,14.0988,17043200.0],["2011-10-03",13.9324,14.0118,13.6299,13.6867,27620000.0],["2011-10-04",13.4447,14.1063,13.2783,14.0836,24689200.0],["2011-10-05",14.1555,14.4882,13.9286,14.3861,17616200.0],["2011-10-06",14.4164,14.6432,14.25,14.5562,11464200.0],["2011-10-07",14.6281,15.0818,14.5789,14.8436,16811000.0],["2011-10-10",15.0553,15.664,15.0175,15.4712,14021400.0],["2011-10-11",15.3389,15.7434,15.2859,15.6262,15037000.0],["2011-10-12",15.717,15.872,15.5506,15.6943,12959200.0],["2011-10-13",15.5771,15.7434,15.4447,15.5355,12750400.0],["2011-10-14",15.6943,15.9627,15.6451,15.9627,11249000.0],["2011-10-17",15.8644,15.8644,15.4939,15.562,10459800.0],["2011-10-18",15.5998,16.2349,15.4145,16.0497,15201000.0],["2011-10-19",15.8795,16.095,15.3956,15.4712,13861600.0],["2011-10-20",15.4674,15.7397,15.3691,15.4977,9322000.0],["2011-10-21",15.7132,16.0497,15.5809,15.9136,13940000.0],["2011-10-24",15.9589,16.2501,15.8947,16.0837,12206800.0],["2011-10-25",16.0421,16.0648,15.5619,15.6073,14038400.0],["2011-10-26",15.7775,15.9514,15.3956,15.6527,12060000.0],["2011-10-27",16.0572,16.4202,15.8833,16.2841,12129600.0],["2011-10-28",16.2463,16.3408,15.9325,16.0686,11935400.0],["2011-10-31",15.9816,16.3068,15.9362,16.0156,10543000.0],["2011-11-01",15.6262,15.8304,15.4712,15.5884,15438800.0],["2011-11-02",15.785,15.8493,15.475,15.5695,13484000.0],["2011-11-03",15.6981,15.8115,15.3313,15.6527,21705600.0],["2011-11-04",16.2274,16.8966,16.1329,16.7075,34216000.0],["2011-11-07",16.6168,16.9004,16.5412,16.7227,20936000.0],["2011-11-08",16.7794,16.8815,16.3786,16.7718,12079800.0],["2011-11-09",16.3975,16.5941,16.1858,16.2387,16248000.0],["2011-11-10",16.3332,16.5261,16.1291,16.4542,14783600.0],["2011-11-11",16.5941,16.8626,16.5601,16.7643,9448800.0],["2011-11-14",16.6546,16.8058,16.4618,16.4996,9817800.0],["2011-11-15",16.4503,16.7843,16.4237,16.7122,8110800.0],["2011-11-16",16.5034,16.659,16.3022,16.3288,11803800.0],["2011-11-17",16.2339,16.3288,15.8088,15.953,13512000.0],["2011-11-18",15.953,16.1618,15.9113,15.9492,11646600.0],["2011-11-21",15.6418,15.9113,15.5165,15.8202,12086800.0],["2011-11-22",15.7708,16.1124,15.7139,16.0479,11926000.0],["2011-11-23",15.9265,15.9568,15.657,15.657,10680600.0],["2011-11-25",15.581,15.7215,15.4672,15.5013,5104800.0],["2011-11-28",15.8619,16.0897,15.6949,15.8847,10003600.0],["2011-11-29",15.9492,16.2263,15.8543,16.0213,11266800.0],["2011-11-30",16.4047,16.6059,16.287,16.5034,14023200.0],["2011-12-01",16.3971,16.5907,16.3971,16.5451,8343600.0],["2011-12-02",16.6818,16.7881,16.5338,16.6666,12210600.0],["2011-12-05",16.7957,16.8298,16.7008,16.7767,13901400.0],["2011-12-06",16.8108,16.8146,16.4616,16.5983,8228400.0],["2011-12-07",16.5262,16.716,16.3212,16.6552,8208800.0],["2011-12-08",16.492,16.697,16.2377,16.2681,9878800.0],["2011-12-09",16.3592,16.7539,16.2984,16.6856,10894000.0],["2011-12-12",16.5072,16.7235,16.3781,16.7008,9246200.0],["2011-12-13",16.9095,17.0803,16.4958,16.5527,14486400.0],["2011-12-14",16.4692,16.5224,16.1959,16.3554,12387800.0],["2011-12-15",16.4578,16.5983,16.3781,16.473,10743200.0],["2011-12-16",16.5907,16.7311,16.492,16.5034,13281200.0],["2011-12-19",16.6476,16.7008,16.4389,16.5565,10464200.0],["2011-12-20",16.7501,17.1373,16.7387,17.1031,12999200.0],["2011-12-21",17.0841,17.2511,16.9019,17.1714,9242800.0],["2011-12-22",17.1562,17.179,16.9513,17.0803,7896000.0],["2011-12-23",17.1145,17.2511,17.0462,17.2511,5067800.0],["2011-12-27",17.2322,17.4979,17.2132,17.4371,5791200.0],["2011-12-28",17.5814,17.5927,17.2359,17.3764,7831000.0],["2011-12-29",17.4903,17.6497,17.4257,17.6307,7664400.0],["2011-12-30",17.6421,17.6459,17.4637,17.4637,5366600.0],["2012-01-03",17.7825,17.8546,17.1866,17.1904,12922400.0],["2012-01-04",17.2359,17.699,17.1866,17.5244,13886800.0],["2012-01-05",17.532,17.6117,17.2891,17.5965,9731800.0],["2012-01-06",17.6041,17.8053,17.5472,17.7332,8105400.0],["2012-01-09",17.737,17.7635,17.5624,17.6838,7261600.0],["2012-01-10",17.8584,17.9457,17.6079,17.7711,7868000.0],["2012-01-11",17.7028,17.9192,17.6383,17.885,8201000.0],["2012-01-12",17.9647,18.0786,17.8584,18.0672,8973400.0],["2012-01-13",18.0292,18.0672,17.8167,17.9761,9538200.0],["2012-01-17",18.1962,18.2152,18.0406,18.1089,7536600.0],["2012-01-18",18.1659,18.2759,18.0748,18.2342,11219400.0],["2012-01-19",18.2114,18.238,18.1052,18.2266,10540800.0],["2012-01-20",18.1962,18.367,18.1469,18.276,9582200.0],["2012-01-23",18.276,18.2949,17.8812,17.9685,15163000.0],["2012-01-24",17.9381,18.1431,17.8546,18.0862,10309200.0],["2012-01-25",18.2532,18.2532,17.9723,18.1317,14279000.0],["2012-01-26",18.2418,18.405,17.8622,18.3481,24982200.0],["2012-01-27",18.1773,18.1924,17.8053,18.1621,26973400.0],["2012-01-30",17.9799,18.4012,17.9344,18.4012,16458600.0],["2012-01-31",18.424,18.4543,18.1507,18.1887,11731200.0],["2012-02-01",18.3481,18.3822,18.0444,18.3101,16545600.0],["2012-02-02",18.3063,18.405,17.9951,18.09,11977800.0],["2012-02-03",18.2076,18.3708,18.1962,18.3405,9995800.0],["2012-02-06",18.3291,18.4738,18.2795,18.3938,7415200.0],["2012-02-07",18.3786,18.5119,18.3291,18.4395,6351800.0],["2012-02-08",18.4624,18.5919,18.39,18.5576,7672200.0],["2012-02-09",18.6109,18.8014,18.5728,18.7404,9513600.0],["2012-02-10",18.5881,18.6261,18.4738,18.5957,8176400.0],["2012-02-13",18.6833,18.7671,18.5614,18.7595,7716600.0],["2012-02-14",18.6528,18.71,18.5347,18.71,6621200.0],["2012-02-15",18.6833,18.7404,18.4395,18.4662,8092600.0],["2012-02-16",18.4205,18.5842,18.409,18.4814,9766400.0],["2012-02-17",18.5385,18.6719,18.4471,18.4548,12705800.0],["2012-02-21",18.4433,18.6147,18.31,18.3824,8291600.0],["2012-02-22",18.3938,18.4509,18.2338,18.409,8649400.0],["2012-02-23",18.4128,18.4928,18.2833,18.4586,8253400.0],["2012-02-24",18.4357,18.55,18.3214,18.3976,6553400.0],["2012-02-27",18.3329,18.4966,18.1995,18.3709,6713000.0],["2012-02-28",18.371,18.6338,18.3443,18.63,7653200.0],["2012-02-29",18.6109,18.6185,18.47,18.4966,10245200.0],["2012-03-01",18.5462,18.6985,18.4624,18.5538,8673000.0],["2012-03-02",18.5728,18.71,18.4852,18.6224,8177400.0],["2012-03-05",18.5462,18.8166,18.5462,18.6795,8906600.0],["2012-03-06",18.489,18.6795,18.3214,18.409,8207400.0],["2012-03-07",18.4471,18.8623,18.4319,18.8509,11421200.0],["2012-03-08",18.9118,19.3308,18.9118,19.1861,16631600.0],["2012-03-09",19.7117,19.986,19.4527,19.746,28375800.0],["2012-03-12",19.7917,19.8146,19.4032,19.468,13623600.0],["2012-03-13",19.5175,19.9403,19.4718,19.9365,18471600.0],["2012-03-14",19.807,20.1536,19.7765,20.066,14739600.0],["2012-03-15",20.1307,20.2298,20.066,20.2145,12636200.0],["2012-03-16",20.2831,20.3288,20.1383,20.2678,23993200.0],["2012-03-19",20.1993,20.405,20.0583,20.3974,11435200.0],["2012-03-20",20.3859,20.504,20.2755,20.4659,12616400.0],["2012-03-21",20.5421,20.5535,20.3821,20.4964,8522800.0],["2012-03-22",20.4469,21.0449,20.4354,21.0297,21402400.0],["2012-03-23",21.1363,21.1401,20.7592,21.083,13754800.0],["2012-03-26",21.1477,21.2963,21.0182,21.2963,13132800.0],["2012-03-27",21.3191,21.5058,21.2011,21.4296,13421000.0],["2012-03-28",21.4144,21.5401,21.2011,21.342,12098200.0],["2012-03-29",21.1782,21.281,20.8049,21.2277,13402400.0],["2012-03-30",21.4067,21.4258,21.2315,21.2887,8967400.0],["2012-04-02",21.342,21.6696,21.3153,21.5858,12180600.0],["2012-04-03",21.5934,21.7762,21.4944,21.6772,11865400.0],["2012-04-04",21.8105,21.9591,21.582,21.6962,14150800.0],["2012-04-05",21.7572,22.2714,21.7381,22.1609,16360000.0],["2012-04-09",21.8143,22.0771,21.7534,21.8715,12610800.0],["2012-04-10",22.001,22.0619,21.5591,21.6277,18156000.0],["2012-04-11",21.8486,22.5952,21.7838,22.5837,24176400.0],["2012-04-12",22.6409,23.1018,22.4809,23.0942,24417200.0],["2012-04-13",22.9608,23.6084,22.759,23.4903,30542400.0],["2012-04-16",23.5893,23.616,22.6675,22.7209,25367800.0],["2012-04-17",22.8313,22.8351,22.1609,22.3438,30548200.0],["2012-04-18",22.4733,23.1322,22.4428,22.9799,18130400.0],["2012-04-19",23.0065,23.0218,22.3133,22.4009,18567200.0],["2012-04-20",22.4999,22.8047,22.4733,22.5342,16134800.0],["2012-04-23",22.3514,22.4123,21.9971,22.3057,15202200.0],["2012-04-24",22.4618,22.759,22.001,22.1114,17996000.0],["2012-04-25",22.3628,22.7437,22.2257,22.6637,14108600.0],["2012-04-26",22.797,23.2922,22.6256,23.1056,29879400.0],["2012-04-27",22.1952,22.2828,21.5096,21.8753,54720000.0],["2012-04-30",21.8753,21.9971,21.6772,21.8524,18647400.0],["2012-05-01",21.9057,22.2562,21.7953,21.9629,13267200.0],["2012-05-02",21.9133,22.1495,21.7534,22.0619,13916600.0],["2012-05-03",21.9172,21.9629,21.5667,21.5782,16406800.0],["2012-05-04",21.342,21.4296,21.0716,21.163,18263200.0],["2012-05-07",21.0904,21.3234,21.014,21.1974,12645000.0],["2012-05-08",21.0178,21.056,20.2689,20.7045,20748600.0],["2012-05-09",20.5211,20.9605,20.4408,20.6701,17232200.0],["2012-05-10",20.9032,21.2317,20.8191,20.9566,15112200.0],["2012-05-11",20.8573,21.2967,20.842,21.0178,14455800.0],["2012-05-14",20.8267,20.8649,20.4943,20.5058,11794600.0],["2012-05-15",20.5555,20.6701,20.2804,20.3797,19779800.0],["2012-05-16",20.4752,20.651,20.1887,20.2574,15818000.0],["2012-05-17",20.3224,20.3262,19.7264,19.7417,17960000.0],["2012-05-18",19.8754,20.3148,19.65,19.6882,22738200.0],["2012-05-21",19.7569,20.5326,19.6882,20.5173,20695000.0],["2012-05-22",20.5593,20.7847,20.2766,20.3912,15757000.0],["2012-05-23",20.6166,21.1973,20.5937,21.1248,18498400.0],["2012-05-24",21.3273,21.545,20.6051,20.9223,20236800.0],["2012-05-25",20.9643,21.0369,20.7427,20.8458,10169400.0],["2012-05-29",21.0101,21.3387,20.9375,21.2356,12982000.0],["2012-05-30",20.9605,21.0598,20.7885,20.9108,10412600.0],["2012-05-31",20.949,21.0445,20.5975,20.9719,15055200.0],["2012-06-01",20.2918,20.6548,19.883,19.9251,17456400.0],["2012-06-04",19.8677,20.6204,19.6729,20.5937,24502800.0],["2012-06-05",20.0015,20.1275,19.7264,20.0244,22337600.0],["2012-06-06",20.2842,20.4791,20.204,20.4294,13980400.0],["2012-06-07",20.6586,20.7771,20.3568,20.4179,14475600.0],["2012-06-08",20.1887,20.5402,20.0168,20.4752,12509800.0],["2012-06-11",20.6892,20.6968,20.1543,20.1849,9770000.0],["2012-06-12",20.2498,20.4141,19.8181,20.2651,21075400.0],["2012-06-13",20.1887,20.3874,19.4971,19.5888,21445600.0],["2012-06-14",19.65,20.0511,19.5239,19.9938,16009600.0],["2012-06-15",19.7799,20.0932,19.6958,20.0741,20108800.0],["2012-06-18",19.9977,20.7427,19.9633,20.7007,15911000.0],["2012-06-19",20.9032,21.2241,20.8344,21.0598,15032400.0],["2012-06-20",21.1286,21.3616,21.014,21.2585,14967200.0],["2012-06-21",21.3273,21.3846,20.6319,20.6586,12379800.0],["2012-06-22",20.7351,20.9108,20.6472,20.8764,9148800.0],["2012-06-25",20.693,20.7236,20.2536,20.3606,10005800.0],["2012-06-26",20.353,20.6701,20.2498,20.6128,9467000.0],["2012-06-27",20.586,20.6701,20.0053,20.1543,14015800.0],["2012-06-28",20.0702,20.0932,19.5812,19.9021,15650200.0],["2012-06-29",20.3224,20.4065,20.1849,20.3721,16983200.0],["2012-07-02",20.4179,20.4179,19.9251,20.1696,10270800.0],["2012-07-03",20.0473,20.097,19.7608,19.8448,9112800.0],["2012-07-05",19.883,20.1734,19.8563,20.0206,8752200.0],["2012-07-06",19.9251,19.9442,19.6003,19.8563,12096200.0],["2012-07-09",19.7799,20.0206,19.7608,20.0168,9328600.0],["2012-07-10",20.1543,20.2536,19.8868,19.9977,10558200.0],["2012-07-11",19.9365,20.0129,19.7531,19.9289,8700000.0],["2012-07-12",19.7149,20.2307,19.6538,20.1276,10980800.0],["2012-07-13",20.032,20.5134,19.9289,20.4829,11089600.0],["2012-07-16",20.4256,20.5784,20.1581,20.2116,9318800.0],["2012-07-17",20.3606,20.6013,20.2269,20.5287,8470000.0],["2012-07-18",20.1849,20.4752,19.9709,20.3644,11023400.0],["2012-07-19",20.3759,20.7389,20.2116,20.7083,10426200.0],["2012-07-20",20.3721,20.3988,19.692,19.8525,23471400.0],["2012-07-23",19.5353,19.5506,18.9508,19.3328,21166200.0],["2012-07-24",19.3061,19.5468,19.1342,19.287,12079200.0],["2012-07-25",19.2946,19.371,19.0501,19.2602,13157800.0],["2012-07-26",19.7569,20.2078,19.6309,20.0206,28380400.0],["2012-07-27",17.9192,18.4159,17.6212,18.137,56945200.0],["2012-07-30",18.1293,18.2363,17.8389,17.9115,17497200.0],["2012-07-31",17.9459,17.9574,17.2276,17.3002,30425400.0],["2012-08-01",17.3728,17.3881,16.6965,16.7271,33427000.0],["2012-08-02",16.6583,16.8799,16.4444,16.4902,30760200.0],["2012-08-03",16.7462,16.8876,16.5819,16.7768,24472800.0],["2012-08-06",16.9494,16.957,16.6694,16.6771,19911200.0],["2012-08-07",16.8036,17.4058,16.7576,17.379,25045400.0],["2012-08-08",17.3675,17.4135,17.2217,17.3713,16627200.0],["2012-08-09",17.4864,17.5132,17.2716,17.3022,18177600.0],["2012-08-10",17.3559,17.494,17.2984,17.4787,13512200.0],["2012-08-13",17.5439,17.7625,17.4442,17.6858,16786200.0],["2012-08-14",17.8354,17.9083,17.7318,17.8085,14132000.0],["2012-08-15",17.9313,18.5296,17.9275,18.4491,29404800.0],["2012-08-16",18.4644,18.6485,18.2765,18.5642,19389200.0],["2012-08-17",18.6447,18.6447,18.3494,18.4951,17089200.0],["2012-08-20",18.5066,18.5642,18.3532,18.4299,12297800.0],["2012-08-21",18.5335,18.5833,18.3916,18.4453,14280200.0],["2012-08-22",18.4299,18.5335,18.3724,18.4568,11817600.0],["2012-08-23",18.4644,18.5603,18.3417,18.3724,13075800.0],["2012-08-24",18.2918,18.7099,18.031,18.6792,18156200.0],["2012-08-27",18.7943,18.9132,18.6984,18.848,16089800.0],["2012-08-28",18.7713,18.9899,18.7521,18.9324,13325600.0],["2012-08-29",18.9631,19.0513,18.8135,18.8595,12303000.0],["2012-08-30",18.9669,19.1778,18.9477,19.0666,15918200.0],["2012-08-31",19.1855,19.2009,18.9324,19.0283,11868200.0],["2012-09-04",18.9669,19.0973,18.8096,18.9899,10806200.0],["2012-09-05",19.0129,19.4272,18.9899,19.1011,12976400.0],["2012-09-06",19.2776,19.5576,19.2162,19.5,11363200.0],["2012-09-07",19.5499,19.6841,19.4694,19.6266,10288200.0],["2012-09-10",19.6304,19.6841,19.4157,19.4962,13784000.0],["2012-09-11",19.5614,19.6688,19.4118,19.4578,13456200.0],["2012-09-12",19.5576,19.734,19.5576,19.6266,11277400.0],["2012-09-13",19.6266,19.8874,19.5154,19.8376,11352000.0],["2012-09-14",19.8874,19.945,19.3236,19.3543,24167200.0],["2012-09-17",19.1587,19.2047,18.7905,19.0474,21955400.0],["2012-09-18",19.0091,19.0398,18.825,18.8902,17068800.0],["2012-09-19",18.9247,19.3351,18.8518,19.22,14277200.0],["2012-09-20",19.105,19.642,19.0436,19.6343,18039800.0],["2012-09-21",19.7493,19.8107,19.5691,19.5883,18128000.0],["2012-09-24",19.523,19.7263,19.408,19.6228,9267000.0],["2012-09-25",19.6803,19.8222,19.3581,19.3811,14178400.0],["2012-09-26",19.385,19.5614,19.105,19.2162,13970800.0],["2012-09-27",19.3044,19.5883,19.1778,19.5767,11752400.0],["2012-09-28",19.3926,19.5461,19.1357,19.4502,16058600.0],["2012-10-01",19.5346,19.6765,19.1395,19.2354,15432600.0],["2012-10-02",19.3466,19.3466,18.7176,18.9094,21860200.0],["2012-10-03",19.0436,19.1126,18.8135,18.9822,15040200.0],["2012-10-04",19.1357,19.151,18.7022,18.8326,24816200.0],["2012-10-05",18.9746,19.0359,18.6639,18.6946,17917000.0],["2012-10-08",18.6639,18.8595,18.5642,18.7022,15495600.0],["2012-10-09",18.6716,18.7866,18.1269,18.1614,24286400.0],["2012-10-10",18.311,18.3379,17.8814,18.008,22044000.0],["2012-10-11",18.1039,18.2266,17.985,18.0885,17288400.0],["2012-10-12",18.2266,18.2918,18.0425,18.0962,17032800.0],["2012-10-15",18.2075,18.3417,18.1576,18.2842,13587600.0],["2012-10-16",18.4222,18.9017,18.3647,18.7789,17480600.0],["2012-10-17",18.7137,18.8595,18.5373,18.5603,14531000.0],["2012-10-18",18.5757,18.6217,18.1001,18.1844,19686400.0],["2012-10-19",18.0003,18.008,17.4135,17.5247,36760000.0],["2012-10-22",17.5401,17.5439,17.2946,17.3751,16497400.0],["2012-10-23",17.2447,17.3291,16.9801,17.2486,22447600.0],["2012-10-24",17.3751,17.4633,17.2907,17.3598,17443800.0],["2012-10-25",17.6743,17.9773,17.6091,17.7395,23508200.0],["2012-10-26",17.6628,17.7203,17.4058,17.5938,21732800.0],["2012-10-31",17.5938,17.7165,17.2601,17.6053,17869200.0],["2012-11-01",17.5439,17.9275,17.4097,17.8814,25082400.0],["2012-11-02",19.3773,19.922,19.3313,19.5,54965400.0],["2012-11-05",19.4847,19.6726,19.4463,19.5652,20253800.0],["2012-11-06",19.5959,20.0217,19.5192,19.8337,16161600.0],["2012-11-07",19.6535,20.06,19.5959,19.8721,19532000.0],["2012-11-08",19.8069,19.8452,19.4962,19.5077,15438000.0],["2012-11-09",19.5384,19.7532,19.4348,19.5461,14356400.0],["2012-11-12",19.5461,19.6995,19.431,19.4387,9687800.0],["2012-11-13",19.4194,19.6505,19.2769,19.377,9822400.0],["2012-11-14",19.2576,19.4425,18.7955,18.8109,22024400.0],["2012-11-15",18.8725,18.8995,18.549,18.653,15778000.0],["2012-11-16",18.807,18.8725,18.4296,18.7801,18604400.0],["2012-11-19",18.8609,19.2576,18.8532,19.1575,12666600.0],["2012-11-20",19.0959,19.3847,19.0381,19.2808,10971600.0],["2012-11-21",19.2384,19.5041,19.223,19.4541,8090400.0],["2012-11-23",19.4695,19.766,19.4695,19.716,4949400.0],["2012-11-26",19.585,19.6544,19.4464,19.6004,7801000.0],["2012-11-27",19.5966,19.82,19.3077,19.3385,10800600.0],["2012-11-28",19.3308,19.7969,19.2191,19.7853,10903000.0],["2012-11-29",19.9432,20.1473,19.8354,19.9509,12829000.0],["2012-11-30",19.8046,20.0318,19.6582,19.9779,11997400.0],["2012-12-03",20.0819,20.1319,19.8354,19.9471,13776000.0],["2012-12-04",19.8932,20.0203,19.6197,19.689,12239000.0],["2012-12-05",20.028,20.0819,19.0882,19.5619,27640200.0],["2012-12-06",19.8354,20.7405,19.716,20.6827,49862000.0],["2012-12-07",20.5787,20.7983,20.467,20.6596,21244200.0],["2012-12-10",20.6134,20.6827,20.3361,20.3977,14844400.0],["2012-12-11",20.5402,20.6057,20.4131,20.4863,15011400.0],["2012-12-12",20.5941,20.8714,20.4709,20.6442,18553000.0],["2012-12-13",20.6057,20.9177,20.3938,20.4824,14360600.0],["2012-12-14",20.4901,20.702,20.4362,20.5518,9656200.0],["2012-12-17",20.6095,21.0563,20.6057,21.0216,16114800.0],["2012-12-18",21.0563,21.1449,20.9061,20.9292,15380800.0],["2012-12-19",20.9523,21.1256,20.8483,20.9022,14237200.0],["2012-12-20",21.0024,21.0332,20.6827,20.8791,9797800.0],["2012-12-21",20.4324,20.6789,20.2552,20.6442,22153600.0],["2012-12-24",20.5556,20.7983,20.5402,20.6789,3405800.0],["2012-12-26",20.6519,20.7174,20.3669,20.4632,6094200.0],["2012-12-27",20.4478,20.6596,20.3014,20.5055,9167200.0],["2012-12-28",20.4054,20.5171,20.2667,20.2744,6791400.0],["2012-12-31",20.1859,20.6712,20.1782,20.6557,9247000.0],["2013-01-02",21.0255,21.1834,20.8984,21.1834,13267600.0],["2013-01-03",21.2104,21.4183,21.1834,21.3259,14670400.0],["2013-01-04",21.3875,21.5686,21.3028,21.4492,10911400.0],["2013-01-07",21.3375,21.4877,21.1873,21.4607,8720000.0],["2013-01-08",21.4068,21.4607,21.2104,21.4222,9613400.0],["2013-01-09",21.5262,21.5301,20.9254,21.0409,16678400.0],["2013-01-10",21.091,21.2489,20.9138,21.0062,14367600.0],["2013-01-11",21.2258,21.2758,20.9677,21.1873,13302600.0],["2013-01-14",21.2181,21.376,21.0062,21.0563,11596400.0],["2013-01-15",21.0409,21.1025,20.675,20.9831,13147800.0],["2013-01-16",20.8329,20.96,20.7828,20.9331,8919000.0],["2013-01-17",21.1025,21.1449,20.883,20.9908,9013000.0],["2013-01-18",20.9985,21.195,20.856,21.1102,13091600.0],["2013-01-22",21.2104,21.2104,20.9908,21.1796,11965000.0],["2013-01-23",21.1372,21.1565,20.8753,20.9754,10900800.0],["2013-01-24",21.0833,21.1449,20.8214,21.0178,23473600.0],["2013-01-25",21.8305,22.0577,21.7111,21.8805,30797200.0],["2013-01-28",21.8921,22.0115,21.5108,21.5763,13224800.0],["2013-01-29",21.4222,21.5724,21.2951,21.4145,12092600.0],["2013-01-30",21.4761,21.6456,21.3298,21.5686,13147600.0],["2013-01-31",21.5223,21.7573,21.4723,21.6148,10583000.0],["2013-02-01",21.7881,21.9922,21.7804,21.8998,9606200.0],["2013-02-04",21.7034,21.842,21.5339,21.6032,7926400.0],["2013-02-05",21.7424,21.8236,21.6148,21.7269,8151400.0],["2013-02-06",21.611,21.7617,21.5414,21.6689,7449000.0],["2013-02-07",21.6689,21.6728,21.321,21.5955,9123600.0],["2013-02-08",21.5878,21.9009,21.5878,21.7927,7146400.0],["2013-02-11",21.8507,21.8507,21.5955,21.7037,5457400.0],["2013-02-12",21.6496,21.8623,21.6303,21.7501,8665600.0],["2013-02-13",21.8275,21.8275,21.4563,21.5839,7022800.0],["2013-02-14",21.4679,21.5762,21.3983,21.4756,8899400.0],["2013-02-15",21.4988,21.5336,20.9421,21.0079,18195800.0],["2013-02-19",21.0156,21.1122,20.8842,21.0504,11761000.0],["2013-02-20",21.1084,21.2012,20.5594,20.6097,12473000.0],["2013-02-21",20.5169,20.7372,20.3042,20.6251,13897400.0],["2013-02-22",20.7604,20.9576,20.5981,20.9421,11487400.0],["2013-02-25",21.0311,21.1509,20.5671,20.571,12334000.0],["2013-02-26",20.6561,20.8223,20.4318,20.5981,10611400.0],["2013-02-27",20.5865,21.2514,20.5207,21.0968,12056400.0],["2013-02-28",21.1277,21.3287,21.0504,21.205,10436400.0],["2013-03-01",21.12,21.236,20.8764,21.2128,8451800.0],["2013-03-04",21.1741,21.5414,21.1316,21.5336,10195000.0],["2013-03-05",21.6496,21.9589,21.6496,21.8468,12932000.0],["2013-03-06",21.9434,22.2257,21.9009,22.0749,14925200.0],["2013-03-07",22.0749,22.6161,22.071,22.5195,18237200.0],["2013-03-08",22.6818,22.7978,22.4808,22.6818,14217800.0],["2013-03-11",22.5775,22.7824,22.5504,22.6586,9898000.0],["2013-03-12",22.5968,22.6354,22.4151,22.5311,11670200.0],["2013-03-13",22.5504,22.7321,22.5311,22.6509,7435400.0],["2013-03-14",22.6239,22.7128,22.1947,22.2991,14723200.0],["2013-03-15",22.1754,22.3687,22.1367,22.2914,15103000.0],["2013-03-18",22.0594,22.1986,21.9396,22.0092,10521200.0],["2013-03-19",21.8468,22.0285,21.6342,21.9705,13337400.0],["2013-03-20",22.1213,22.272,22.0362,22.2025,9622600.0],["2013-03-21",22.1522,22.1986,21.9396,22.0555,8307400.0],["2013-03-22",22.1522,22.3262,22.0981,22.1831,8747600.0],["2013-03-25",22.2411,22.3571,21.7076,21.9164,10581400.0],["2013-03-26",22.0324,22.0981,21.9241,22.0555,6128600.0],["2013-03-27",21.9821,22.0169,21.7308,22.0014,7457000.0],["2013-03-28",22.0092,22.1367,21.9821,22.0169,7620400.0],["2013-04-01",22.0865,22.1677,21.9009,21.986,7009800.0],["2013-04-02",22.1097,22.5504,22.0942,22.5233,13495800.0],["2013-04-03",22.5775,22.7708,22.1831,22.3068,11272800.0],["2013-04-04",22.272,22.5427,22.272,22.4653,7568600.0],["2013-04-05",22.1174,22.3764,21.928,22.3455,8993600.0],["2013-04-08",22.3571,22.4692,22.2141,22.4692,7344000.0],["2013-04-09",22.4073,22.4228,22.1058,22.1947,8361200.0],["2013-04-10",22.2836,22.5427,22.272,22.3455,8577400.0],["2013-04-11",22.4035,22.8056,22.3455,22.647,10417000.0],["2013-04-12",22.6973,23.0839,22.6548,22.8442,10418400.0],["2013-04-15",22.678,22.9795,22.2682,22.3107,10700400.0],["2013-04-16",22.3996,22.7862,22.3146,22.6393,8849400.0],["2013-04-17",22.4344,22.6354,22.2875,22.4885,7207400.0],["2013-04-18",22.562,22.6084,22.2295,22.3146,8920600.0],["2013-04-19",22.2604,22.647,22.245,22.5775,8605600.0],["2013-04-22",22.5852,22.7592,22.4151,22.6702,5547400.0],["2013-04-23",22.7476,23.1574,22.7244,22.9602,11324000.0],["2013-04-24",23.0762,23.1844,22.8597,23.1303,10413400.0],["2013-04-25",23.196,23.4434,23.1612,23.3893,16609000.0],["2013-04-26",22.9254,23.3468,22.8867,23.196,14971000.0],["2013-04-29",23.3313,23.5517,23.2463,23.4202,7401200.0],["2013-04-30",23.4396,23.5478,23.3159,23.5208,8041200.0],["2013-05-01",23.4086,23.4589,23.1767,23.2501,6294600.0],["2013-05-02",23.3661,23.4589,23.0414,23.3429,6238200.0],["2013-05-03",23.5246,23.9576,23.4666,23.919,9835800.0],["2013-05-06",23.9692,24.1548,23.9383,24.1548,6997200.0],["2013-05-07",24.2556,24.2556,23.9376,24.1238,7495800.0],["2013-05-08",24.1819,24.2207,23.9453,24.2091,5508200.0],["2013-05-09",24.3061,24.3992,24.0656,24.1897,8277000.0],["2013-05-10",24.2712,24.5117,24.2013,24.4767,7481000.0],["2013-05-13",24.5155,24.5272,24.2867,24.3681,5907000.0],["2013-05-14",24.4069,24.6591,24.3526,24.6397,7510600.0],["2013-05-15",24.5621,24.9034,24.5233,24.853,9654600.0],["2013-05-16",24.8259,24.853,24.6125,24.6513,6661400.0],["2013-05-17",24.7366,24.8802,24.6319,24.8763,6934400.0],["2013-05-20",24.8375,25.0625,24.7405,24.7599,7211800.0],["2013-05-21",24.8414,25.0043,24.7793,24.9228,6589000.0],["2013-05-22",24.8841,25.1866,24.8103,24.8841,11014000.0],["2013-05-23",24.7056,24.756,24.4496,24.6397,8258400.0],["2013-05-24",24.469,24.5931,24.2867,24.5776,6507400.0],["2013-05-28",24.9073,25.0974,24.8414,24.9267,7438600.0],["2013-05-29",24.7444,24.8647,24.4845,24.6823,7562400.0],["2013-05-30",24.7754,24.8414,24.6164,24.6203,8799000.0],["2013-05-31",24.5194,24.9616,24.3565,24.4923,10205800.0],["2013-06-03",24.5388,24.6474,24.2906,24.6164,11417600.0],["2013-06-04",24.2867,24.8802,24.2867,24.566,8622600.0],["2013-06-05",24.4535,24.5543,24.1703,24.1819,8408600.0],["2013-06-06",24.1858,24.4612,24.1742,24.4457,8625400.0],["2013-06-07",24.597,25.2487,24.597,25.2293,13753000.0],["2013-06-10",25.4698,25.7219,25.4,25.6443,12412400.0],["2013-06-11",25.3961,25.6443,25.334,25.3767,7897600.0],["2013-06-12",25.5318,25.6017,24.9267,25.0004,10070000.0],["2013-06-13",25.0353,25.6754,24.853,25.59,11909800.0],["2013-06-14",25.5823,25.8616,25.3883,25.4465,9854600.0],["2013-06-17",25.6754,25.8189,25.4892,25.6133,8115800.0],["2013-06-18",25.6017,26.04,25.5823,26.0284,7453600.0],["2013-06-19",25.9973,26.1758,25.7607,25.7607,10647200.0],["2013-06-20",25.5318,25.7258,25.2293,25.2991,11606600.0],["2013-06-21",25.4892,25.5706,24.9151,25.0935,14709600.0],["2013-06-24",24.8259,25.0508,24.5078,24.8297,9913200.0],["2013-06-25",25.0315,25.3534,24.9965,25.1129,9857000.0],["2013-06-26",25.3573,25.8771,25.1711,25.5241,9545800.0],["2013-06-27",25.7064,25.7956,25.4659,25.4814,6296000.0],["2013-06-28",25.4116,25.6986,25.3689,25.4116,10836600.0],["2013-07-01",25.6366,25.7917,25.5319,25.6948,6692200.0],["2013-07-02",25.6948,26.0672,25.6327,25.9081,6765600.0],["2013-07-03",25.7685,26.2533,25.7568,26.1059,5616400.0],["2013-07-05",26.327,26.3775,25.9508,26.2689,5189400.0],["2013-07-08",26.3542,26.6956,26.3309,26.49,8030000.0],["2013-07-09",26.7266,26.7654,26.3736,26.4279,7460000.0],["2013-07-10",26.327,26.424,26.1641,26.4163,8090800.0],["2013-07-11",26.6413,26.9671,26.5133,26.8973,8385800.0],["2013-07-12",26.8585,27.0447,26.68,27.0447,9706600.0],["2013-07-15",27.033,27.1145,26.971,27.0214,6180600.0],["2013-07-16",27.0136,27.0447,26.7964,26.9671,6068200.0],["2013-07-17",27.0524,27.0835,26.3348,26.4551,12147400.0],["2013-07-18",26.552,26.7693,26.393,26.5637,8537800.0],["2013-07-19",26.5986,26.808,26.5326,26.6839,7197000.0],["2013-07-22",26.7964,26.8468,26.5908,26.7731,6559800.0],["2013-07-23",26.8585,26.8895,26.1641,26.2456,8466200.0],["2013-07-24",26.424,26.5443,25.718,25.8383,14034200.0],["2013-07-25",25.9663,26.4939,25.8848,26.4434,15978400.0],["2013-07-26",28.1618,28.5187,27.8709,28.4567,32293400.0],["2013-07-29",28.22,28.348,27.9679,28.1036,12800800.0],["2013-07-30",28.2782,28.3092,27.8166,27.9019,9808800.0],["2013-07-31",27.9834,28.123,27.6265,27.6537,11248400.0],["2013-08-01",28.0338,28.6002,27.9601,28.5032,12854600.0],["2013-08-02",28.5109,28.8096,28.3791,28.7941,9416800.0],["2013-08-05",28.7902,28.8096,28.5924,28.6933,7606200.0],["2013-08-06",28.6544,28.7283,28.312,28.3198,7956000.0],["2013-08-07",28.1487,28.456,28.0747,28.0825,7066000.0],["2013-08-08",28.3081,28.5532,28.1642,28.3743,5923800.0],["2013-08-09",28.2381,28.4871,28.2109,28.3198,5366400.0],["2013-08-12",28.1175,28.4482,28.1059,28.3704,5472400.0],["2013-08-13",28.4326,28.4326,27.9814,28.2576,5377800.0],["2013-08-14",28.2342,28.2342,27.9269,27.9503,4932000.0],["2013-08-15",27.7402,27.7558,27.3512,27.5185,7198800.0],["2013-08-16",27.6118,27.7713,27.4446,27.5068,6929800.0],["2013-08-19",27.4562,27.7363,27.3006,27.3434,6349200.0],["2013-08-20",27.3706,27.6313,27.2734,27.4873,6045000.0],["2013-08-21",27.394,27.7752,27.3395,27.5068,6917000.0],["2013-08-22",27.6507,28.1098,27.6235,27.9697,5399600.0],["2013-08-23",28.032,28.0825,27.8452,27.9969,5869800.0],["2013-08-26",28.0358,28.0903,27.853,27.9619,4929400.0],["2013-08-27",27.5807,27.7635,27.2734,27.2928,8025200.0],["2013-08-28",27.2656,27.7441,27.1761,27.604,6249800.0],["2013-08-29",27.5146,27.9464,27.4251,27.6896,5510000.0],["2013-08-30",27.7674,27.7752,27.359,27.4329,5665000.0],["2013-09-03",27.8919,28.0631,27.6935,27.853,7249400.0],["2013-09-04",27.783,28.1136,27.6546,28.0631,6502200.0],["2013-09-05",28.1059,28.3043,28.0125,28.0281,4931200.0],["2013-09-06",28.1525,28.2615,27.5924,27.8413,6356600.0],["2013-09-09",27.8841,28.1992,27.8802,28.1798,4936800.0],["2013-09-10",28.3898,28.9111,28.3704,28.8722,11779000.0],["2013-09-11",28.915,29.3702,28.915,29.3274,9982400.0],["2013-09-12",29.3701,29.5296,29.2223,29.4363,7628600.0],["2013-09-13",29.4052,29.4479,29.0395,29.3974,5767400.0],["2013-09-16",29.7864,29.798,29.1212,29.269,8708400.0],["2013-09-17",29.2768,29.658,29.2418,29.5802,6660600.0],["2013-09-18",29.518,30.1948,29.3896,30.082,9487000.0],["2013-09-19",30.1559,30.2804,29.6813,29.7008,8041600.0],["2013-09-20",29.6658,29.9537,29.5919,29.6113,9635400.0],["2013-09-23",29.6074,29.7125,29.2029,29.3157,6783800.0],["2013-09-24",29.3818,30.0743,29.3624,29.7786,7736000.0],["2013-09-25",29.8914,29.9575,29.5919,29.6969,7251800.0],["2013-09-26",29.8136,30.0626,29.6891,30.0237,4988800.0],["2013-09-27",29.9186,30.1404,29.7202,30.082,6200200.0],["2013-09-30",29.7591,29.9848,29.5841,29.942,8861200.0],["2013-10-01",29.9459,30.0859,29.7825,30.0159,5205200.0],["2013-10-02",29.7942,30.0431,29.6464,30.0276,6088400.0],["2013-10-03",29.9381,30.1326,29.6891,29.9031,8266400.0],["2013-10-04",29.8759,30.1326,29.763,30.1093,5226600.0],["2013-10-07",29.798,30.1054,29.7241,29.8992,5106800.0],["2013-10-08",29.9964,30.3543,29.3468,29.3818,12637800.0],["2013-10-09",29.3273,29.4868,28.9617,29.2768,9482000.0],["2013-10-10",29.6775,30.0742,29.6152,30.0003,6625800.0],["2013-10-11",30.0392,30.2804,29.907,30.2726,5530400.0],["2013-10-14",30.1637,30.4671,30.0509,30.3816,5986600.0],["2013-10-15",30.2765,30.3038,29.7981,29.8408,8135200.0],["2013-10-16",30.0315,30.4282,29.9109,30.3582,10104000.0],["2013-10-17",30.2143,30.6733,30.1287,30.6305,6551000.0],["2013-10-18",30.8367,30.9923,30.72,30.8523,9050000.0],["2013-10-21",30.7745,31.0857,30.6033,30.9106,6770200.0],["2013-10-22",31.0818,31.5408,30.9651,31.4708,8419600.0],["2013-10-23",31.2957,31.4513,31.0779,31.1401,7892200.0],["2013-10-24",30.8717,30.9028,30.541,30.7511,13504600.0],["2013-10-25",30.9145,31.1207,30.8367,31.1051,7251800.0],["2013-10-28",31.1985,31.2879,30.5488,30.6189,11242800.0],["2013-10-29",30.8134,30.9729,30.7511,30.9729,7898400.0],["2013-10-30",31.3658,31.4513,31.0273,31.4436,17518800.0],["2013-10-31",30.6111,31.7509,30.5644,31.5291,20491600.0],["2013-11-01",31.7198,31.7198,30.9923,31.2646,12005200.0],["2013-11-04",31.4124,31.4241,31.2024,31.2646,8283800.0],["2013-11-05",31.2607,32.031,31.179,31.8948,10090200.0],["2013-11-06",32.0504,32.0932,31.498,31.5603,8562200.0],["2013-11-07",31.6264,31.6458,30.7317,30.7589,13283200.0],["2013-11-08",30.9301,31.607,30.8873,31.5875,11487800.0],["2013-11-11",31.5875,31.6731,31.5019,31.5058,5133600.0],["2013-11-12",31.5175,31.6307,31.2677,31.459,6613000.0],["2013-11-13",30.9243,31.8063,30.9048,31.7907,12519000.0],["2013-11-14",31.818,31.8219,31.5292,31.6658,7647600.0],["2013-11-15",31.7087,31.7868,31.5253,31.6853,6445400.0],["2013-11-18",31.619,31.7438,31.3029,31.4316,8316400.0],["2013-11-19",31.2248,31.5799,31.1663,31.1897,8726000.0],["2013-11-20",31.2716,31.3185,30.9555,31.0999,8733800.0],["2013-11-21",31.1429,31.8648,31.1233,31.818,13131800.0],["2013-11-22",31.8843,31.8843,31.6502,31.7478,7919200.0],["2013-11-25",31.7556,31.7985,31.4199,31.498,9001200.0],["2013-11-26",31.5565,31.8648,31.3809,31.8102,8767800.0],["2013-11-27",31.7634,31.9663,31.6892,31.8531,4752000.0],["2013-11-29",31.9429,32.1458,31.7556,31.7907,4387200.0],["2013-12-02",31.8024,31.8804,31.576,31.6385,5773200.0],["2013-12-03",31.5097,31.6736,31.3341,31.4356,7893200.0],["2013-12-04",31.3731,31.5019,31.0024,31.0258,10204600.0],["2013-12-05",31.0492,31.3185,30.9594,31.1116,6569200.0],["2013-12-06",31.4551,31.5136,31.1077,31.1975,6721200.0],["2013-12-09",31.3224,31.4004,31.0687,31.1155,7920600.0],["2013-12-10",30.8267,30.858,29.9252,30.1984,26320600.0],["2013-12-11",30.2843,30.4404,29.773,29.816,15752000.0],["2013-12-12",29.7691,30.0852,29.6599,29.8472,9651000.0],["2013-12-13",29.9838,30.0228,29.695,29.7964,8041000.0],["2013-12-16",29.6716,30.0423,29.6247,29.8394,9345400.0],["2013-12-17",29.8862,29.8862,29.6247,29.695,7003600.0],["2013-12-18",29.7106,30.3194,29.6989,30.3155,10252000.0],["2013-12-19",30.534,30.6355,30.0579,30.1087,11402200.0],["2013-12-20",30.2531,30.4326,30.1438,30.3077,12707400.0],["2013-12-23",30.4287,30.5731,30.1867,30.5653,7621600.0],["2013-12-24",30.4794,30.7331,30.4209,30.6628,3896600.0],["2013-12-26",30.7253,30.8423,30.6121,30.7838,4391400.0],["2013-12-27",30.9438,30.9477,30.6199,30.6628,4505000.0],["2013-12-30",30.7487,30.7643,30.3857,30.655,4733400.0],["2013-12-31",30.6082,30.7448,30.4443,30.5926,6016200.0],["2014-01-02",30.4677,30.5458,30.054,30.1165,8487200.0],["2014-01-03",30.1672,30.3506,30.0267,30.0306,6545000.0],["2014-01-06",30.0111,30.1867,29.6638,29.7262,10585400.0],["2014-01-07",29.9135,30.2101,29.8433,30.1321,8162200.0],["2014-01-08",30.1594,30.4989,30.1243,30.4521,10178800.0],["2014-01-09",30.4677,30.4794,29.9721,30.2843,8361200.0],["2014-01-10",30.2687,30.4365,30.0306,30.3116,6467000.0],["2014-01-13",30.1984,30.2023,29.1759,29.3164,14644800.0],["2014-01-14",29.3164,29.8004,29.172,29.4491,18653200.0],["2014-01-15",29.4803,29.7887,29.4296,29.734,8660200.0],["2014-01-16",29.5896,29.734,29.3203,29.3828,9072600.0],["2014-01-17",29.2696,29.4491,29.1408,29.2306,12937400.0],["2014-01-21",29.2891,29.2969,28.5905,28.7427,18774600.0],["2014-01-22",28.8598,28.9574,28.6998,28.7232,13969400.0],["2014-01-23",28.6764,28.774,27.9739,28.6413,29936000.0],["2014-01-24",29.1642,29.7223,28.9223,29.2618,33049000.0],["2014-01-27",29.3594,29.3594,28.8871,28.9613,18207200.0],["2014-01-28",29.1018,29.1915,28.7506,28.8364,11091600.0],["2014-01-29",28.6842,28.7467,27.8881,27.9271,15959800.0],["2014-01-30",28.2081,28.2666,27.8295,28.0637,15179800.0],["2014-01-31",27.6656,28.0754,27.6578,27.7554,12256600.0],["2014-02-03",27.7085,27.9076,26.7992,26.9163,20311000.0],["2014-02-04",27.4217,27.8918,27.1749,27.6763,20440800.0],["2014-02-05",27.4569,27.7115,27.2689,27.6136,10956000.0],["2014-02-06",27.6802,28.5185,27.641,28.3462,13818400.0],["2014-02-07",28.8358,29.1806,28.4754,29.0043,14657600.0],["2014-02-10",29.1101,29.4509,29.1101,29.302,12944600.0],["2014-02-11",29.3294,29.4548,28.9064,29.1845,16124000.0],["2014-02-12",29.1806,29.4039,28.8711,28.9534,9956600.0],["2014-02-13",28.8163,29.2589,28.7497,29.2589,8447800.0],["2014-02-14",29.1257,29.4156,28.9925,29.3921,8241000.0],["2014-02-18",29.3764,29.3804,28.9651,28.9769,10923400.0],["2014-02-19",28.9259,29.0983,28.687,28.7222,9770600.0],["2014-02-20",28.7536,28.875,28.3932,28.8123,8552600.0],["2014-02-21",28.9024,28.9338,28.4088,28.4245,11288200.0],["2014-02-24",28.4637,28.5499,28.213,28.4245,11933800.0],["2014-02-25",28.401,28.4637,27.6371,27.6371,18618400.0],["2014-02-26",27.7351,28.2913,27.4021,28.119,19129200.0],["2014-02-27",28.0563,28.2992,27.9818,28.2796,11288200.0],["2014-02-28",28.0249,28.1777,27.6175,27.7977,22464800.0],["2014-03-03",27.4256,27.7076,27.4217,27.6058,12248400.0],["2014-03-04",27.9819,28.1895,27.833,28.072,12226200.0],["2014-03-05",28.2012,28.2404,27.7664,27.9309,9715600.0],["2014-03-06",28.1385,28.7262,28.115,28.4754,13762600.0],["2014-03-07",28.593,28.636,28.2874,28.6243,8386000.0],["2014-03-10",28.6948,28.8476,28.5146,28.8162,8633800.0],["2014-03-11",28.9847,29.541,28.9299,29.3921,18344400.0],["2014-03-12",29.2041,29.6389,29.1845,29.6271,10394600.0],["2014-03-13",29.7094,29.9366,29.0004,29.1571,11380800.0],["2014-03-14",29.0239,29.3373,28.9964,29.0944,8962600.0],["2014-03-17",29.3059,29.3764,28.9181,29.0591,11019800.0],["2014-03-18",29.1257,29.3177,29.0082,29.2237,5997600.0],["2014-03-19",29.3804,30.2931,29.3098,29.7368,24983200.0],["2014-03-20",29.8857,30.2148,29.6154,30.1482,13851400.0],["2014-03-21",30.6378,30.8063,30.015,30.0502,18034400.0],["2014-03-24",30.1247,30.2069,29.4626,29.682,10018800.0],["2014-03-25",29.9445,29.9719,29.1022,29.2276,10568200.0],["2014-03-26",29.3529,29.3764,28.8006,28.8084,8371200.0],["2014-03-27",28.6243,28.973,28.4754,28.7536,12675600.0],["2014-03-28",28.7105,29.0121,28.6165,28.8711,6582800.0],["2014-03-31",28.9494,29.1453,28.6635,28.7457,7721800.0],["2014-04-01",28.8476,29.3725,28.7575,28.9925,8740800.0],["2014-04-02",29.1257,29.1336,28.6909,28.8593,8304400.0],["2014-04-03",28.9338,29.1218,28.5264,28.6321,7165400.0],["2014-04-04",28.8123,28.9455,27.9388,28.0289,11708600.0],["2014-04-07",27.8917,27.9623,27.4413,27.5901,11089800.0],["2014-04-08",27.6724,28.0837,27.6175,28.0014,10660800.0],["2014-04-09",28.0602,28.4715,27.8917,28.3932,9055600.0],["2014-04-10",28.495,28.495,27.4883,27.5079,13375400.0],["2014-04-11",27.3394,27.4726,26.9046,26.9242,16367200.0],["2014-04-14",27.2767,27.4373,26.9124,27.1514,12175400.0],["2014-04-15",27.406,27.4608,26.6108,26.9868,15461800.0],["2014-04-16",27.2846,27.7664,27.0926,27.7311,11277400.0],["2014-04-17",27.645,27.9662,27.4765,27.4804,9245800.0],["2014-04-21",27.5431,27.6567,27.3629,27.6097,6095600.0],["2014-04-22",27.6293,27.9231,27.5509,27.8722,8862600.0],["2014-04-23",27.9936,27.9975,27.5078,27.5744,8881600.0],["2014-04-24",28.0171,28.2208,27.4648,27.8487,15577000.0],["2014-04-25",28.2051,28.3031,27.7899,27.9897,18111400.0],["2014-04-28",28.162,28.213,27.3433,27.786,10733600.0],["2014-04-29",27.8839,27.9897,27.5274,27.6724,9827200.0],["2014-04-30",27.6645,27.7194,27.4687,27.6645,7282400.0],["2014-05-01",27.7155,27.8917,27.547,27.8604,7918400.0],["2014-05-02",27.9113,28.021,27.645,27.6567,8306400.0],["2014-05-05",27.6175,27.8369,27.4922,27.7821,5486400.0],["2014-05-06",27.8096,27.8489,27.2591,27.3574,10926800.0],["2014-05-07",27.4361,27.5226,27.1844,27.4203,10959800.0],["2014-05-08",27.3653,27.7192,27.2631,27.3574,7531400.0],["2014-05-09",27.4046,27.6444,27.3338,27.6366,6623200.0],["2014-05-12",27.7742,28.0101,27.6798,27.9747,7227200.0],["2014-05-13",27.904,28.0494,27.8764,27.9787,5803000.0],["2014-05-14",27.9865,27.9944,27.5344,27.5894,8585000.0],["2014-05-15",27.6248,27.6523,27.2395,27.4636,9124600.0],["2014-05-16",27.5226,27.9315,27.4479,27.8922,9294800.0],["2014-05-19",27.7427,27.9629,27.6326,27.9236,6745000.0],["2014-05-20",27.8214,27.8764,27.4597,27.613,8699800.0],["2014-05-21",27.8017,27.8174,27.5501,27.6798,6089200.0],["2014-05-22",27.6602,28.2185,27.6405,28.073,7359600.0],["2014-05-23",28.423,28.5095,28.2421,28.3011,7166400.0],["2014-05-27",28.5606,29.0088,28.5213,28.9616,10100400.0],["2014-05-28",28.8201,28.9262,28.6706,28.8083,8210000.0],["2014-05-29",28.9066,28.9223,28.5645,28.7454,6448000.0],["2014-05-30",28.765,28.8987,28.5173,28.7965,6879200.0],["2014-06-02",28.7886,29.1189,28.765,29.0363,5926200.0],["2014-06-03",28.9852,29.2329,28.9301,29.166,6764400.0],["2014-06-04",29.1425,29.3705,28.9537,29.3587,6495800.0],["2014-06-05",29.2368,29.5435,29.1739,29.3784,5187400.0],["2014-06-06",29.512,29.7008,29.4098,29.6182,6204800.0],["2014-06-09",29.6379,29.6457,29.3508,29.5592,5701000.0],["2014-06-10",29.5868,29.6615,29.2211,29.3312,6641000.0],["2014-06-11",29.1503,29.4373,29.0363,29.4098,7510800.0],["2014-06-12",29.3666,29.3705,28.9891,29.0796,7193800.0],["2014-06-13",29.0442,29.4491,28.9105,29.3666,7708800.0],["2014-06-16",29.284,29.5514,29.2761,29.5238,6759600.0],["2014-06-17",29.5003,29.744,29.4845,29.6104,5778600.0],["2014-06-18",29.5671,29.7558,29.3312,29.7086,5786600.0],["2014-06-19",30.0979,30.4714,30.0625,30.3653,12555000.0],["2014-06-20",30.5225,30.5225,30.0428,30.1175,12436000.0],["2014-06-23",30.1529,30.381,29.9564,30.1687,4779800.0],["2014-06-24",30.2355,30.5697,30.0939,30.4439,10912400.0],["2014-06-25",30.2905,30.7388,30.2591,30.7152,7813800.0],["2014-06-26",30.6719,30.7978,30.4596,30.6916,6983200.0],["2014-06-27",30.6523,30.8056,30.5854,30.6444,8669200.0],["2014-06-30",30.7073,30.7427,30.3063,30.4242,9610000.0],["2014-07-01",30.6248,30.7466,30.5107,30.6995,8061400.0],["2014-07-02",30.8174,30.8292,30.6326,30.7427,4785200.0],["2014-07-03",30.8213,31.2184,30.723,31.0848,6662600.0],["2014-07-07",30.9747,31.2106,30.9078,30.9393,7443600.0],["2014-07-08",30.9196,31.0219,30.7663,30.8882,7802000.0],["2014-07-09",30.8803,31.2499,30.8095,31.2381,7782600.0],["2014-07-10",30.9078,31.0808,30.7427,31.0022,4720000.0],["2014-07-11",31.0455,31.0572,30.723,30.9039,4239400.0],["2014-07-14",31.0533,31.0533,30.8331,30.8882,4562000.0],["2014-07-15",30.9236,31.1202,30.8489,31.0179,8305600.0],["2014-07-16",31.0848,31.0848,30.7899,30.955,8615400.0],["2014-07-17",30.7152,30.8489,30.322,30.3692,8446400.0],["2014-07-18",30.5501,30.727,30.3731,30.6444,6744600.0],["2014-07-21",30.613,30.6405,30.3417,30.5147,5021000.0],["2014-07-22",30.7977,31.073,30.7466,30.9589,6457000.0],["2014-07-23",30.8685,31.1713,30.8253,31.1162,6439800.0],["2014-07-24",31.2932,31.706,31.1202,31.6313,16129200.0],["2014-07-25",30.8253,31.187,30.6287,30.9589,18974600.0],["2014-07-28",30.9825,31.0612,30.7348,30.8095,8013000.0],["2014-07-29",30.8607,31.1595,30.8292,30.9236,7936000.0],["2014-07-30",31.0612,31.132,30.8725,31.0219,8911000.0],["2014-07-31",30.8724,30.9432,30.4793,30.5422,8146000.0],["2014-08-01",30.4714,30.6248,30.1097,30.267,7797800.0],["2014-08-04",30.377,30.5736,30.2866,30.4832,6282600.0],["2014-08-05",30.4437,30.5582,30.1518,30.2938,6694600.0],["2014-08-06",30.1794,30.5503,30.0887,30.428,5935200.0],["2014-08-07",30.5069,30.5503,30.2031,30.2623,5428000.0],["2014-08-08",30.2307,30.641,30.1834,30.6213,5957200.0],["2014-08-11",30.641,30.8698,30.6331,30.7199,4513400.0],["2014-08-12",30.7199,30.8264,30.5818,30.7002,4723600.0],["2014-08-13",30.8107,30.8107,30.428,30.4714,6935200.0],["2014-08-14",30.5661,30.5739,30.0453,30.2268,10892600.0],["2014-08-15",30.4635,30.4871,30.1281,30.3412,8090000.0],["2014-08-18",30.4517,30.716,30.4477,30.6094,6830800.0],["2014-08-19",30.6923,30.8501,30.6134,30.8185,4907000.0],["2014-08-20",30.7751,30.9566,30.6686,30.783,4668800.0],["2014-08-21",30.6962,30.8383,30.5306,30.5621,4812000.0],["2014-08-22",30.4714,30.6134,30.3964,30.4872,4538800.0],["2014-08-25",30.6292,30.858,30.5779,30.7594,5698400.0],["2014-08-26",30.7751,30.9408,30.6765,30.6883,5501600.0],["2014-08-27",30.7357,30.8777,30.6371,30.7396,4903600.0],["2014-08-28",30.6884,30.783,30.5779,30.6962,3956800.0],["2014-08-29",30.7988,30.8106,30.5818,30.6962,4657400.0],["2014-09-02",30.6528,30.7633,30.4398,30.566,6196200.0],["2014-09-03",30.5976,30.7436,30.2583,30.2938,6796800.0],["2014-09-04",30.2978,30.5227,30.282,30.4398,5741000.0],["2014-09-05",30.3806,30.7594,30.3017,30.7515,8026600.0],["2014-09-08",30.6765,30.7554,30.5069,30.641,4492800.0],["2014-09-09",30.5542,30.6726,30.3688,30.424,5114600.0],["2014-09-10",30.3806,30.5345,30.2781,30.4595,5918600.0],["2014-09-11",30.3688,30.3767,30.0137,30.0295,9353400.0],["2014-09-12",29.9151,30.0098,29.564,29.7731,14614800.0],["2014-09-15",29.6903,29.7218,29.347,29.5561,10845800.0],["2014-09-16",29.5246,29.7652,29.4023,29.6232,8040200.0],["2014-09-17",29.7218,29.9112,29.6311,29.7218,7475800.0],["2014-09-18",29.8204,29.9388,29.5877,29.8757,8027600.0],["2014-09-19",29.9704,30.1124,29.8914,30.0098,12040800.0],["2014-09-22",30.0019,30.0019,29.3234,29.4299,7859600.0],["2014-09-23",29.3076,29.5403,29.1064,29.1774,7739000.0],["2014-09-24",29.4023,29.7573,29.3312,29.7139,8586200.0],["2014-09-25",29.6587,29.6981,29.2287,29.2405,8010800.0],["2014-09-26",29.1932,29.6784,29.1695,29.6548,7659600.0],["2014-09-29",29.4102,29.7928,29.3707,29.6942,6366400.0],["2014-09-30",29.8086,29.923,29.5956,29.7692,7799600.0],["2014-10-01",29.856,29.9467,29.3549,29.4338,8119000.0],["2014-10-02",29.3549,29.5877,29.1064,29.3707,8573600.0],["2014-10-03",29.5088,30.0216,29.497,29.9388,8229000.0],["2014-10-06",29.9901,30.0729,29.6271,29.6469,5208000.0],["2014-10-07",29.5482,29.6074,29.2011,29.2129,6383400.0],["2014-10-08",29.2879,29.7534,29.0472,29.6903,6713400.0],["2014-10-09",29.6035,29.9112,29.3352,29.3825,9342800.0],["2014-10-10",29.2958,29.8993,29.2326,29.3747,10495400.0],["2014-10-13",29.276,29.3668,28.4081,28.4791,12428600.0],["2014-10-14",28.5659,29.0275,28.487,28.6961,10995000.0],["2014-10-15",28.416,28.7711,28.1162,28.5541,13621800.0],["2014-10-16",28.0807,28.7474,27.9189,28.6567,9738000.0],["2014-10-17",28.9368,29.1577,28.7513,29.0117,9580600.0],["2014-10-20",29.0393,29.4891,28.9604,29.4693,7945200.0],["2014-10-21",29.5877,29.6626,29.2484,29.3352,12296600.0],["2014-10-22",29.3826,29.5837,29.2563,29.4299,6469600.0],["2014-10-23",29.6469,29.7889,29.493,29.5246,6837800.0],["2014-10-24",29.5482,29.9467,29.3313,29.9072,7358400.0],["2014-10-27",29.9861,30.1321,29.9112,29.9704,5783400.0],["2014-10-28",30.1163,30.4043,29.9349,30.3964,8151000.0],["2014-10-29",30.4161,30.641,30.069,30.1952,8795000.0],["2014-10-30",30.0532,30.5542,30.0256,30.5029,13389000.0],["2014-10-31",29.6863,30.2741,29.5561,29.8086,35890000.0],["2014-11-03",29.9704,30.0887,29.7731,30.0216,10607000.0],["2014-11-04",29.8283,30.353,29.7849,30.2623,10420000.0],["2014-11-05",30.3806,30.5306,30.2149,30.2426,7403400.0],["2014-11-06",30.3649,30.5937,30.2426,30.5542,6167200.0],["2014-11-07",30.6292,30.8067,30.4595,30.6883,8249000.0],["2014-11-10",30.7557,30.8587,30.5695,30.7597,6555400.0],["2014-11-11",30.831,30.9775,30.6012,30.7913,5198200.0],["2014-11-12",30.6646,30.9022,30.6091,30.8389,5312200.0],["2014-11-13",30.9736,31.0884,30.6646,30.8547,6842200.0],["2014-11-14",30.93,31.0171,30.7913,30.9458,6039200.0],["2014-11-17",30.8745,31.0845,30.7597,30.831,5899000.0],["2014-11-18",30.7517,30.8983,30.6289,30.728,5755600.0],["2014-11-19",30.6765,30.93,30.6606,30.827,5231200.0],["2014-11-20",30.7636,31.1518,30.7597,30.9775,6287000.0],["2014-11-21",31.3459,31.6589,31.2033,31.5955,14027800.0],["2014-11-24",31.6509,32.0154,31.5757,31.8965,9426200.0],["2014-11-25",31.9124,32.055,31.7104,31.7738,8118400.0],["2014-11-26",31.7381,31.8133,31.4529,31.5717,6196800.0],["2014-11-28",31.8609,32.3402,31.853,32.1699,6766600.0],["2014-12-01",32.0867,32.2848,31.9362,32.0273,8627400.0],["2014-12-02",31.9639,32.0273,31.7262,31.8371,7656400.0],["2014-12-03",31.8569,31.9877,31.7183,31.8767,11201400.0],["2014-12-04",31.9282,32.6017,31.8451,32.2095,13999000.0],["2014-12-05",32.6809,33.2434,32.6531,33.1047,14788200.0],["2014-12-08",33.3543,33.3543,32.9186,33.1959,11770600.0],["2014-12-09",32.9067,32.9938,32.5621,32.8908,8725600.0],["2014-12-10",32.8393,33.2909,32.7007,32.7443,10096400.0],["2014-12-11",32.8393,33.283,32.7443,32.9265,10046000.0],["2014-12-12",32.776,33.2632,32.7086,32.978,9164200.0],["2014-12-15",32.5898,32.6809,31.9639,32.0431,16287000.0],["2014-12-16",31.8847,32.1223,31.338,31.3459,13981800.0],["2014-12-17",31.3459,31.9243,31.0726,31.8649,10161600.0],["2014-12-18",32.3046,32.3402,31.3974,31.7024,17583000.0],["2014-12-19",31.7698,31.8054,31.4569,31.4687,17444200.0],["2014-12-22",31.6311,31.9084,31.5995,31.9045,7583800.0],["2014-12-23",32.2848,32.5026,32.1382,32.257,8147800.0],["2014-12-24",32.2729,32.4274,32.158,32.1936,2601800.0],["2014-12-26",32.257,32.6413,32.2372,32.4155,4550400.0],["2014-12-29",32.3481,32.7007,32.2848,32.6334,4796600.0],["2014-12-30",32.5106,32.8314,32.3996,32.3996,5253400.0],["2014-12-31",32.5581,33.0097,32.4828,32.5026,7625400.0],["2015-01-02",32.5343,32.871,32.0431,32.261,6886000.0],["2015-01-05",31.746,31.956,31.4885,31.643,11623800.0],["2015-01-06",31.8252,31.845,31.1201,31.3855,7664400.0],["2015-01-07",31.5915,32.1778,31.4529,32.158,9732600.0],["2015-01-08",32.6136,32.9978,32.4908,32.6769,13170600.0],["2015-01-09",32.0827,32.2887,31.342,31.6074,27556800.0],["2015-01-12",31.8054,32.0194,31.6193,31.7817,10021400.0],["2015-01-13",32.2768,32.5383,31.7421,32.0352,11040800.0],["2015-01-14",31.7104,31.9995,31.5361,31.8569,9295000.0],["2015-01-15",31.9282,32.0471,31.3697,31.5242,8126600.0],["2015-01-16",31.3974,31.9995,31.2944,31.9322,9015600.0],["2015-01-20",32.0075,32.2729,31.8213,32.1738,10738400.0],["2015-01-21",32.1065,32.3362,31.9005,32.2016,10844200.0],["2015-01-22",32.2293,32.8156,32.0431,32.776,23913000.0],["2015-01-23",34.2654,35.1369,34.2416,34.9468,38107200.0],["2015-01-26",34.8953,35.0577,34.6259,34.9072,14098600.0],["2015-01-27",34.7725,35.3389,34.6417,34.9943,10994200.0],["2015-01-28",35.1369,35.4895,34.6576,34.6893,11963200.0],["2015-01-29",34.8636,35.3746,34.6893,35.2756,12475800.0],["2015-01-30",35.0894,35.232,34.618,34.6734,10070400.0],["2015-02-02",34.7329,34.8953,34.0119,34.8557,13638800.0],["2015-02-03",34.9789,35.1817,34.5614,35.1817,9252400.0],["2015-02-04",34.9869,35.5554,34.9829,35.2652,11496600.0],["2015-02-05",35.2691,35.6906,35.2691,35.6389,7598600.0],["2015-02-06",35.5832,35.6548,35.2572,35.3844,7835400.0],["2015-02-09",35.1896,35.4679,35.0425,35.3129,6911600.0],["2015-02-10",35.5315,36.3307,35.5156,36.2512,12469600.0],["2015-02-11",36.2432,36.4937,36.0643,36.0961,6467000.0],["2015-02-12",36.2154,36.5533,35.8178,36.5096,7197600.0],["2015-02-13",36.5732,36.5732,36.1438,36.4102,6109600.0],["2015-02-17",36.4857,36.6726,36.283,36.5891,6387000.0],["2015-02-18",36.7322,37.106,36.5772,36.9748,6542000.0],["2015-02-19",37.0344,37.2849,36.9787,37.0423,6109200.0],["2015-02-20",37.1576,37.2411,36.9628,37.1775,6461400.0],["2015-02-23",37.3127,37.3445,37.0065,37.2053,5854600.0],["2015-02-24",37.0781,37.3683,37.0384,37.1536,6337800.0],["2015-02-25",37.094,37.7023,37.0741,37.4757,8119600.0],["2015-02-26",37.4916,37.6983,37.4041,37.591,6816400.0],["2015-02-27",37.6864,37.6904,37.0821,37.1696,8658400.0],["2015-03-02",37.106,37.591,37.106,37.4638,7947000.0],["2015-03-03",37.4121,37.4558,37.0543,37.3723,7578400.0],["2015-03-04",37.2968,37.4479,36.5811,36.9986,7774600.0],["2015-03-05",37.0861,37.3564,36.9986,37.2252,5848400.0],["2015-03-06",37.094,37.253,36.5294,36.6646,6814400.0],["2015-03-09",36.7322,37.0264,36.613,36.9907,5984800.0],["2015-03-10",36.6408,36.939,36.4857,36.6487,6077000.0],["2015-03-11",36.6249,36.9668,36.2671,36.3466,8185800.0],["2015-03-12",36.5652,37.1855,36.5135,37.1258,7295400.0],["2015-03-13",36.8475,37.5194,36.8475,37.09,5835200.0],["2015-03-16",37.3723,37.6188,37.2689,37.3922,6772600.0],["2015-03-17",37.2769,37.5632,37.2133,37.5274,5508800.0],["2015-03-18",37.3723,38.3941,37.1139,38.1039,15430000.0],["2015-03-19",38.4696,39.4397,38.3186,38.8672,22020600.0],["2015-03-20",39.1574,39.3205,38.569,38.7479,17360600.0],["2015-03-23",38.9149,38.9229,38.4498,38.7122,7986000.0],["2015-03-24",38.6088,39.0938,38.4696,38.9308,7718400.0],["2015-03-25",39.0183,39.1535,38.076,38.076,9907200.0],["2015-03-26",37.9091,38.0681,37.2372,37.8017,10344400.0],["2015-03-27",37.7699,38.1476,37.6705,37.7977,7993400.0],["2015-03-30",38.1834,38.3663,37.9687,38.1595,6830200.0],["2015-03-31",38.0363,38.247,37.6467,37.6506,8717800.0],["2015-04-01",37.4836,37.5711,36.7998,36.9827,14125400.0],["2015-04-02",37.1417,37.6268,37.0622,37.5274,8863000.0],["2015-04-06",37.3127,37.6904,37.1537,37.5791,6058800.0],["2015-04-07",37.5353,37.754,37.3564,37.4002,5354600.0],["2015-04-08",37.3087,37.8812,37.3087,37.8614,6827800.0],["2015-04-09",37.8892,38.1595,37.5711,38.1357,7109600.0],["2015-04-10",38.6446,38.6446,38.0721,38.3027,6643100.0],["2015-04-13",38.6128,38.8752,38.4696,38.5651,8171000.0],["2015-04-14",38.581,38.732,38.1436,38.406,5952400.0],["2015-04-15",38.8115,38.8115,38.2708,38.2788,5162200.0],["2015-04-16",38.3504,38.5492,38.2947,38.3663,5312500.0],["2015-04-17",38.088,38.1675,37.6824,37.8653,7539900.0],["2015-04-20",38.088,38.2629,37.9289,38.1436,4868400.0],["2015-04-21",38.4458,38.5492,38.1834,38.4617,6213400.0],["2015-04-22",38.5651,38.6446,38.1516,38.4378,7248100.0],["2015-04-23",38.6048,39.5193,38.3901,39.3046,15866100.0],["2015-04-24",40.8074,41.4197,40.2508,41.2209,22284900.0],["2015-04-27",41.197,41.3004,40.3621,40.4496,11222600.0],["2015-04-28",40.2349,40.3939,39.7419,40.2428,8882900.0],["2015-04-29",40.0918,40.5132,39.9168,40.2746,7162000.0],["2015-04-30",40.2587,40.2985,39.3046,39.4238,8492000.0],["2015-05-01",39.718,40.0918,39.5033,39.9884,5916500.0],["2015-05-04",39.9963,40.4973,39.9725,40.1156,7493400.0],["2015-05-05",39.8364,39.9242,39.3738,39.4136,10691200.0],["2015-05-06",39.629,39.645,38.7436,39.0308,8033500.0],["2015-05-07",38.8792,39.5253,38.8632,39.3658,5681400.0],["2015-05-08",39.8763,40.2273,39.4535,39.7088,6039800.0],["2015-05-11",39.653,40.0598,39.3897,39.4854,5047200.0],["2015-05-12",39.2063,39.8763,39.0866,39.653,5868600.0],["2015-05-13",39.7646,40.0039,39.4296,39.5572,4927100.0],["2015-05-14",39.8683,40.3549,39.621,40.331,7339700.0],["2015-05-15",40.5144,40.5623,40.1954,40.5224,6016700.0],["2015-05-18",40.4028,40.9133,40.331,40.8256,8999800.0],["2015-05-19",41.0649,41.2563,40.6501,41.017,6976100.0],["2015-05-20",40.9292,41.0329,40.2273,40.7059,5644700.0],["2015-05-21",40.6341,41.0409,40.5065,40.9452,5084000.0],["2015-05-22",40.9452,41.2005,40.8495,41.0649,5857700.0],["2015-05-26",40.9851,41.3042,40.4108,40.5543,7369900.0],["2015-05-27",40.7139,41.2404,40.6102,41.1526,6213600.0],["2015-05-28",41.352,41.4318,41.0409,41.3281,5874400.0],["2015-05-29",41.4398,41.6631,41.0409,41.4477,9399100.0],["2015-06-01",41.4477,41.8466,41.2164,41.6551,7075100.0],["2015-06-02",41.4637,41.719,41.2084,41.2643,7877800.0],["2015-06-03",41.4797,41.695,41.2164,41.5754,5522700.0],["2015-06-04",41.376,41.6232,41.1367,41.2563,6230800.0],["2015-06-05",41.1366,41.8306,40.8973,41.6312,7123200.0],["2015-06-08",41.4797,41.6631,41.0728,41.1047,6320200.0],["2015-06-09",40.9612,41.2403,40.7617,41.1127,5034000.0],["2015-06-10",41.3201,42.1657,41.2084,42.0301,8003600.0],["2015-06-11",42.1258,42.2773,41.8306,41.8705,6030200.0],["2015-06-12",41.8067,42.0699,41.6073,41.9822,5236700.0],["2015-06-15",41.6631,41.8466,41.4876,41.695,5555000.0],["2015-06-16",41.695,42.389,41.6392,42.2534,6106500.0],["2015-06-17",42.3491,42.6523,42.054,42.4688,6735300.0],["2015-06-18",42.6762,43.2984,42.5964,43.1628,10711000.0],["2015-06-19",43.1388,43.426,42.9474,43.0192,10609700.0],["2015-06-22",43.3383,43.418,42.9793,42.9953,7100700.0],["2015-06-23",43.1069,43.2186,42.8517,43.1708,5679000.0],["2015-06-24",42.8756,43.0511,42.6921,42.8437,5525000.0],["2015-06-25",43.1468,43.434,43.075,43.1309,5389900.0],["2015-06-26",43.442,43.6733,43.3143,43.5696,6637200.0],["2015-06-29",42.9713,43.3861,42.6842,42.7161,6534100.0],["2015-06-30",43.1947,43.3143,42.389,42.7719,9794000.0],["2015-07-01",42.9634,43.2425,42.756,42.9873,6107700.0],["2015-07-02",43.099,43.6334,43.0351,43.2665,5684700.0],["2015-07-06",42.7879,43.4021,42.7799,43.3223,5396400.0],["2015-07-07",43.3064,43.5058,42.5645,43.3782,9462300.0],["2015-07-08",42.9633,43.091,42.5246,42.5884,8139300.0],["2015-07-09",43.1309,43.4739,42.9793,43.1149,7681000.0],["2015-07-10",43.5058,43.6573,43.2186,43.5297,8087800.0],["2015-07-13",43.8727,44.5827,43.793,44.4311,7477200.0],["2015-07-14",44.6385,44.7183,44.2875,44.471,7028000.0],["2015-07-15",44.6066,44.6305,44.104,44.1439,8212600.0],["2015-07-16",44.7183,44.798,44.3992,44.463,7305500.0],["2015-07-17",44.5906,44.5906,44.1678,44.4231,8715400.0],["2015-07-20",44.455,45.2607,44.4311,44.8379,8029600.0],["2015-07-21",44.9735,45.0453,44.4949,44.8299,6717500.0],["2015-07-22",45.0134,45.3644,44.8698,45.2208,6876100.0],["2015-07-23",45.4521,45.4681,44.798,45.1171,12439200.0],["2015-07-24",47.1592,47.3107,45.5877,45.6994,14559700.0],["2015-07-27",45.6356,45.843,45.3484,45.4521,8993500.0],["2015-07-28",45.7792,45.7872,45.1171,45.5798,8689200.0],["2015-07-29",45.7712,46.1062,45.5798,45.8749,8470500.0],["2015-07-30",45.7074,46.3854,45.476,46.3136,7337900.0],["2015-07-31",46.6167,46.6167,46.0504,46.2099,6519500.0],["2015-08-03",46.7603,47.0315,46.2977,46.4173,7664000.0],["2015-08-04",46.5933,46.9693,46.4173,46.9533,9113100.0],["2015-08-05",47.3132,47.4492,47.0572,47.2012,7349100.0],["2015-08-06",47.2972,47.3532,45.6654,45.7774,11064500.0],["2015-08-07",45.8574,45.8814,45.2015,45.7534,7782000.0],["2015-08-10",45.8254,46.0974,44.5936,45.0095,12029200.0],["2015-08-11",44.6256,45.1455,44.1856,45.0735,8062600.0],["2015-08-12",44.5456,45.1135,43.9537,45.0975,10064400.0],["2015-08-13",45.2095,45.7934,45.2015,45.4735,6731500.0],["2015-08-14",45.5534,45.6894,45.3215,45.6734,4803900.0],["2015-08-17",45.5934,46.2014,45.3775,46.1854,5768400.0],["2015-08-18",46.3613,46.4413,46.1214,46.2574,5575400.0],["2015-08-19",46.0574,46.4573,45.6894,46.0654,6044200.0],["2015-08-20",45.5934,45.7134,44.6096,44.6416,7470900.0],["2015-08-21",43.7697,43.8817,42.0739,42.2659,20211500.0],["2015-08-24",38.4345,42.1299,33.6352,40.2662,27158800.0],["2015-08-25",42.3619,42.8818,40.8341,40.8661,19659000.0],["2015-08-26",42.3859,43.3138,41.0101,43.1618,15517600.0],["2015-08-27",43.8017,44.9615,43.5218,44.7536,15987900.0],["2015-08-28",44.5536,45.0415,44.1537,44.4976,7584800.0],["2015-08-31",44.1456,44.3696,43.5937,43.7617,7971200.0],["2015-09-01",42.3939,43.4818,42.1859,42.7938,13424900.0],["2015-09-02",43.5937,44.2256,42.9938,44.2016,9891100.0],["2015-09-03",44.5696,44.6016,43.5777,43.7457,7968900.0],["2015-09-04",43.0898,43.6497,43.0658,43.4178,6994300.0],["2015-09-08",44.2416,44.3536,43.6177,44.1617,8051700.0],["2015-09-09",44.7136,44.7936,43.6497,43.7457,8406700.0],["2015-09-10",43.4658,44.5456,43.4578,44.2896,8924800.0],["2015-09-11",44.1456,45.2255,44.0177,45.2175,8363100.0],["2015-09-14",45.2255,45.5215,44.8336,45.0255,5463900.0],["2015-09-15",45.1375,45.7614,44.8896,45.5215,6741300.0],["2015-09-16",45.4575,45.8734,44.9615,45.8014,6593400.0],["2015-09-17",45.8494,46.4733,45.6254,45.8174,7525300.0],["2015-09-18",45.1855,46.0974,45.0175,45.4655,16268000.0],["2015-09-21",45.7534,46.2653,45.5614,46.0254,6220100.0],["2015-09-22",45.4735,45.7934,45.3535,45.6894,8585100.0],["2015-09-23",45.7214,46.3373,45.6334,46.2254,6829200.0],["2015-09-24",45.8974,46.8253,45.7294,46.6893,10027300.0],["2015-09-25",47.1292,47.1612,46.1854,46.3853,10627000.0],["2015-09-28",46.4013,46.7373,44.4896,44.6096,11548100.0],["2015-09-29",44.6736,45.0335,43.8417,44.5696,9392100.0],["2015-09-30",45.1135,45.5135,44.4816,45.4655,9799600.0],["2015-10-01",45.5854,45.9934,44.7056,45.9774,8497100.0],["2015-10-02",45.5854,46.4653,45.2255,46.4573,9036800.0],["2015-10-05",46.7853,47.3372,46.4493,47.2252,8199000.0],["2015-10-06",47.0492,47.3052,46.5693,46.9452,5538000.0],["2015-10-07",46.8893,47.0572,46.3133,47.0172,8138300.0],["2015-10-08",47.0172,47.7611,46.7053,47.5612,6834800.0],["2015-10-09",47.5692,48.0811,47.4332,48.0491,7969900.0],["2015-10-12",48.2731,48.705,48.0251,48.425,6430300.0],["2015-10-13",48.2651,48.593,48.0091,48.1211,6262800.0],["2015-10-14",47.9931,48.1291,46.7373,47.0492,8365600.0],["2015-10-15",47.1532,47.8571,46.4573,47.7452,9745900.0],["2015-10-16",47.9611,48.2251,47.5612,47.9371,12860800.0],["2015-10-19",48.0971,49.025,47.8891,48.769,8117200.0],["2015-10-20",48.969,49.0809,48.441,48.697,6089100.0],["2015-10-21",48.849,48.889,48.1211,48.417,6055300.0],["2015-10-22",48.761,49.3609,48.1291,49.1849,9182000.0],["2015-10-23",49.6809,50.2328,49.2889,50.0808,8206000.0],["2015-10-26",50.3768,51.0647,50.3688,50.7367,9751700.0],["2015-10-27",50.6887,50.7207,49.7448,50.1608,8973200.0],["2015-10-28",50.4807,50.8087,49.9288,50.8007,9627300.0],["2015-10-29",50.7287,50.7927,49.3609,49.9928,14839100.0],["2015-10-30",50.9447,51.1926,49.8008,50.0488,16822300.0],["2015-11-02",50.4008,50.4727,49.6889,49.7849,8547200.0],["2015-11-03",49.5929,50.3768,49.3129,50.2328,8847700.0],["2015-11-04",50.4247,50.4247,49.0649,49.5609,9085100.0],["2015-11-05",49.7288,49.9608,49.6009,49.8168,6145000.0],["2015-11-06",49.6329,49.7848,49.2809,49.5689,6616300.0],["2015-11-09",49.5528,49.7294,48.8386,49.2238,6838300.0],["2015-11-10",49.3843,50.0102,49.1195,49.8979,6689000.0],["2015-11-11",50.1948,50.2109,49.601,49.6491,4437300.0],["2015-11-12",49.2238,49.4726,48.7504,49.0071,6793800.0],["2015-11-13",48.8627,49.2318,47.8355,47.9399,8821600.0],["2015-11-16",47.7473,48.7022,47.7473,48.6942,8096600.0],["2015-11-17",48.9108,49.4004,48.5016,48.5899,6695300.0],["2015-11-18",48.6781,49.6491,48.4133,49.593,7215300.0],["2015-11-19",49.593,49.6973,49.2639,49.3201,5154400.0],["2015-11-20",49.7214,49.8738,49.4164,49.7454,8302500.0],["2015-11-23",49.8658,50.7084,49.8337,50.267,8493500.0],["2015-11-24",49.8016,50.0504,49.1275,49.7213,7908200.0],["2015-11-25",49.7936,50.1547,49.7534,49.9059,4549900.0],["2015-11-27",49.9059,50.0584,49.6973,49.8979,2447900.0],["2015-11-30",49.8337,49.9862,49.1115,49.2639,9863800.0],["2015-12-01",49.0152,49.4966,48.5577,49.2479,10910800.0],["2015-12-02",49.4565,49.5207,49.0473,49.1275,6587500.0],["2015-12-03",49.2479,49.3121,47.4664,47.7874,12056100.0],["2015-12-04",48.0362,49.6491,47.8275,49.5528,9100600.0],["2015-12-07",49.5528,49.7133,49.3041,49.6652,5967800.0],["2015-12-08",49.5047,50.0985,49.3683,49.8818,6664900.0],["2015-12-09",49.5207,50.1868,48.8065,49.0954,8541600.0],["2015-12-10",49.0553,49.8658,48.959,49.6491,6623900.0],["2015-12-11",48.8386,49.1034,47.8275,48.004,11489300.0],["2015-12-14",48.1806,48.2608,47.0331,48.0843,13406100.0],["2015-12-15",48.5899,48.6942,48.1244,48.1324,7842100.0],["2015-12-16",48.4053,48.5497,47.7553,48.4294,9281800.0],["2015-12-17",48.6781,48.8146,47.7232,47.7633,9079400.0],["2015-12-18",47.5065,47.7473,46.7602,47.0411,18099500.0],["2015-12-21",47.2577,47.8436,47.0732,47.7794,7187500.0],["2015-12-22",48.1003,48.2047,47.5707,48.1405,6501400.0],["2015-12-23",48.3571,48.4454,48.1164,48.4213,4510200.0],["2015-12-24",48.4454,48.5578,48.2849,48.4053,2204300.0],["2015-12-28",48.1645,48.4133,47.8115,48.301,4437200.0],["2015-12-29",48.5176,49.2078,48.4294,49.0553,5477300.0],["2015-12-30",49.1275,49.272,48.7503,48.8065,3973900.0],["2015-12-31",48.6701,48.7985,48.1645,48.1726,4960900.0],["2016-01-04",47.1614,47.2096,46.2226,46.7522,13521500.0],["2016-01-05",47.1775,47.1775,46.5275,47.0652,9617800.0],["2016-01-06",46.3028,46.9689,46.2547,46.6479,8266300.0],["2016-01-07",45.6448,46.4713,45.067,45.4923,11140900.0],["2016-01-08",46.0701,46.3269,45.3639,45.4442,10427000.0],["2016-01-11",45.7411,46.6399,45.5645,46.3991,10757300.0],["2016-01-12",46.8565,47.7713,46.688,47.7152,12375800.0],["2016-01-13",47.988,48.1485,46.383,46.4392,11303600.0],["2016-01-14",46.1503,47.6911,45.6769,47.33,11444100.0],["2016-01-15",45.7972,46.8565,45.5405,46.5435,15246100.0],["2016-01-19",47.0812,47.659,46.6398,46.9849,12289000.0],["2016-01-20",46.1985,46.5115,44.088,45.6769,22786400.0],["2016-01-21",46.4152,47.651,46.2787,47.3701,20888500.0],["2016-01-22",46.1824,47.667,46.0701,47.4824,32820200.0],["2016-01-25",47.6349,47.651,46.2306,46.3108,13554300.0],["2016-01-26",46.4793,47.2417,46.383,47.0331,8898100.0],["2016-01-27",47.2417,47.3139,45.9497,46.2466,12491300.0],["2016-01-28",46.7763,47.6831,46.5435,47.5787,11832400.0],["2016-01-29",47.972,48.8547,47.8596,48.7664,13224400.0],["2016-02-01",48.6781,49.5849,48.3652,49.272,9529100.0],["2016-02-02",48.8372,49.0304,48.4508,48.8694,9407400.0],["2016-02-03",49.0143,49.2156,47.0982,47.9275,12254500.0],["2016-02-04",47.8308,47.863,46.6876,46.9291,13944900.0],["2016-02-05",46.7761,46.8567,43.6765,43.8697,24529000.0],["2016-02-08",42.7426,43.8537,42.3723,43.588,21457500.0],["2016-02-09",42.8231,44.5138,42.807,43.8134,11605100.0],["2016-02-10",44.5058,45.3672,44.2884,44.3931,11663900.0],["2016-02-11",43.3867,44.5943,43.113,44.2159,12106100.0],["2016-02-12",44.7312,45.1177,44.3126,44.9728,8680200.0],["2016-02-16",45.7215,45.7698,45.0693,45.4155,11594800.0],["2016-02-17",45.649,46.4219,45.2143,46.3978,11955200.0],["2016-02-18",46.3494,46.3494,45.6249,45.8583,8494000.0],["2016-02-19",45.8261,46.5829,45.5041,46.43,9033600.0],["2016-02-22",47.2029,47.4605,46.8325,47.3961,8390700.0],["2016-02-23",47.0579,47.4202,46.6957,47.066,7064100.0],["2016-02-24",46.0596,46.9774,45.3109,46.7842,10780900.0],["2016-02-25",47.066,47.2995,46.6956,47.2995,6262100.0],["2016-02-26",47.5007,47.6698,46.6312,46.9694,7473400.0],["2016-02-29",46.8969,47.6215,46.7762,46.8647,7645100.0],["2016-03-01",47.3156,48.4669,47.0982,48.3381,9183600.0],["2016-03-02",48.169,48.3058,47.3639,47.9516,8856400.0],["2016-03-03",47.5974,47.6618,46.8567,47.533,8261900.0],["2016-03-04",47.6135,47.6537,46.8808,47.2592,8344800.0],["2016-03-07",47.0499,47.2351,46.1401,46.6957,9199100.0],["2016-03-08",46.3575,46.8808,46.0999,46.3736,8127400.0],["2016-03-09",46.5185,46.6715,45.7215,45.9469,9734600.0],["2016-03-10",46.3011,46.5829,45.8261,46.3092,7014500.0],["2016-03-11",46.7761,46.7761,45.5444,46.3656,15497600.0],["2016-03-14",46.3575,47.3236,46.2931,47.219,9053300.0],["2016-03-15",46.9533,47.6296,46.8325,47.5652,7428500.0],["2016-03-16",47.219,48.1609,47.219,48.0402,8069400.0],["2016-03-17",47.8791,48.2897,47.7986,47.9436,7734700.0],["2016-03-18",48.2334,48.6681,47.8469,48.0643,14313600.0],["2016-03-21",47.9516,48.1931,47.5169,47.5813,6487200.0],["2016-03-22",47.5007,47.9435,47.1546,47.8067,8246800.0],["2016-03-23",47.6135,47.8228,47.2512,47.3639,5794500.0],["2016-03-24",47.2592,47.3317,46.9211,46.9855,5948300.0],["2016-03-28",47.1465,47.8791,47.0177,47.4685,5791600.0],["2016-03-29",47.3558,48.0965,47.3558,47.9436,6031400.0],["2016-03-30",48.3058,48.5152,47.9113,48.3139,5723500.0],["2016-03-31",48.1207,48.4749,48.0482,48.0643,5622800.0],["2016-04-01",47.9919,49.2478,47.8308,49.127,9401100.0],["2016-04-04",49.1915,49.2559,48.3703,48.5071,5799900.0],["2016-04-05",48.2092,48.491,47.855,48.3381,4994800.0],["2016-04-06",48.3219,49.0385,48.2334,48.9741,5667300.0],["2016-04-07",48.7808,49.5457,48.7406,49.2478,8239200.0],["2016-04-08",49.5135,49.6262,48.8694,49.1431,5064900.0],["2016-04-11",49.2881,49.5135,48.9338,49.0304,6103400.0],["2016-04-12",47.4605,48.0482,46.9935,47.9033,17565800.0],["2016-04-13",48.5635,49.1753,48.1046,48.4749,9898500.0],["2016-04-14",48.5152,48.6279,48.2334,48.4105,5157400.0],["2016-04-15",48.4991,48.805,48.3139,48.7164,5965300.0],["2016-04-18",48.8614,49.1673,48.5957,49.0224,7228600.0],["2016-04-19",49.2398,49.3122,48.6923,49.0304,7283600.0],["2016-04-20",49.1431,49.4571,48.9902,49.0304,5558800.0],["2016-04-21",49.0304,49.1915,48.6923,48.8211,12799100.0],["2016-04-22",47.5088,47.5813,45.9147,46.438,29836700.0],["2016-04-25",46.3897,46.6634,46.3575,46.5105,8428000.0],["2016-04-26",46.7359,47.2351,46.3414,46.4702,8839100.0],["2016-04-27",46.3011,46.4139,45.5846,45.81,12390800.0],["2016-04-28",45.5605,46.1804,45.3431,45.4236,9196600.0],["2016-04-29",45.1015,45.4316,44.5138,45.2706,12133400.0],["2016-05-02",45.3189,46.1884,45.174,46.1804,8616200.0],["2016-05-03",45.8087,46.0996,45.3563,45.4452,7854300.0],["2016-05-04",45.2271,45.7684,45.0816,45.5583,6508500.0],["2016-05-05",45.5421,45.8653,45.2513,45.4452,6215400.0],["2016-05-06",45.2109,45.5017,44.7423,45.4937,6378700.0],["2016-05-09",45.5017,45.9946,45.429,45.7603,5976200.0],["2016-05-10",45.9299,46.5359,45.8168,46.447,7931200.0],["2016-05-11",46.1561,46.3662,45.3159,45.429,8118900.0],["2016-05-12",45.7037,45.8815,45.0978,45.4856,6870300.0],["2016-05-13",45.5906,45.728,45.0251,45.0978,5466000.0],["2016-05-16",45.0008,45.0574,44.5969,44.8635,9536200.0],["2016-05-17",44.7423,44.9523,44.0394,44.3383,10530000.0],["2016-05-18",44.2414,44.5726,43.9344,44.2737,7455200.0],["2016-05-19",43.9748,44.1283,43.7809,44.0717,7582800.0],["2016-05-20",44.3383,44.7342,44.096,44.1283,8430800.0],["2016-05-23",44.1283,44.2899,43.8617,44.1121,7352100.0],["2016-05-24",44.2252,44.9362,44.1768,44.7908,7748700.0],["2016-05-25",44.5969,44.8069,44.3949,44.5565,8115500.0],["2016-05-26",44.8796,45.1382,44.3949,44.6696,9451700.0],["2016-05-27",44.7261,44.8796,44.5161,44.5565,6631100.0],["2016-05-31",44.8392,44.8392,44.1929,44.3464,12044000.0],["2016-06-01",44.2414,44.8312,44.2091,44.2899,8761600.0],["2016-06-02",44.3545,44.4353,43.999,44.1283,8307500.0],["2016-06-03",44.201,44.4999,43.9505,44.1202,6649200.0],["2016-06-06",44.2091,45.1382,44.1848,44.912,9900900.0],["2016-06-07",44.9604,45.324,44.6615,44.6777,7173100.0],["2016-06-08",44.8393,44.8393,44.3545,44.613,7623900.0],["2016-06-09",44.5565,44.9281,44.4838,44.9039,5927900.0],["2016-06-10",44.3707,44.5969,44.0313,44.3303,8118700.0],["2016-06-13",44.2656,44.92,44.2414,44.4676,7908400.0],["2016-06-14",44.4757,44.9039,44.4434,44.8958,8036500.0],["2016-06-15",44.9524,45.3159,44.6534,44.7181,7447300.0],["2016-06-16",44.3545,44.912,43.9586,44.8635,7968000.0],["2016-06-17",44.9281,44.9362,44.4676,44.6857,9503000.0],["2016-06-20",45.0574,45.4694,44.7423,44.7423,7286700.0],["2016-06-21",44.8554,45.2674,44.7988,45.0897,7445100.0],["2016-06-22",45.1463,45.227,44.8312,44.9281,7215400.0],["2016-06-23",45.227,45.4048,45.1624,45.3482,5569400.0],["2016-06-24",43.6678,44.8958,43.6354,44.1767,14654700.0],["2016-06-27",43.789,44.0152,43.1507,43.3769,11631900.0],["2016-06-28",43.7082,44.3545,43.587,44.3141,8417000.0],["2016-06-29",44.7746,46.0107,44.7261,45.8411,11103800.0],["2016-06-30",45.8976,46.2046,45.6633,46.1481,10215200.0],["2016-07-01",46.0834,46.342,45.9299,46.043,8330300.0],["2016-07-05",45.8976,46.0188,45.6876,45.8653,7274200.0],["2016-07-06",45.6633,46.14,45.5017,45.8491,8474200.0],["2016-07-07",45.7764,46.0511,45.6229,45.9784,6813300.0],["2016-07-08",45.9865,46.0511,45.534,45.6552,12655500.0],["2016-07-11",45.8896,45.9865,45.2917,45.5018,10394400.0],["2016-07-12",45.7683,46.5359,45.6552,46.4389,10998500.0],["2016-07-13",45.8895,46.2612,45.526,45.631,12183600.0],["2016-07-14",46.0511,46.6005,46.0269,46.5278,11353600.0],["2016-07-15",46.6086,46.649,46.1562,46.3824,8494000.0],["2016-07-18",46.5278,46.5278,45.9299,45.9865,7614600.0],["2016-07-19",45.9299,46.1642,45.6876,45.8572,8719800.0],["2016-07-20",46.0511,46.5843,45.8168,46.4874,9446400.0],["2016-07-21",46.552,46.5924,46.0834,46.5359,16151700.0],["2016-07-22",46.5359,47.0529,46.2127,46.7782,23899300.0],["2016-07-25",46.6328,46.9317,46.4551,46.8186,10486000.0],["2016-07-26",47.3276,47.5377,47.0206,47.1095,10106700.0],["2016-07-27",47.166,47.1822,46.5924,46.7378,6551800.0],["2016-07-28",46.7621,47.1095,46.649,47.0287,6830100.0],["2016-07-29",47.0045,47.2064,46.7944,46.8994,6914900.0],["2016-08-01",46.859,46.8994,46.3985,46.5601,7997600.0],["2016-08-02",46.4142,46.4871,45.8386,45.9926,7574600.0],["2016-08-03",45.7737,45.8791,45.1738,45.3521,11484800.0],["2016-08-04",45.4413,45.6359,44.8981,44.9305,11193700.0],["2016-08-05",45.2386,45.498,45.0116,45.3197,9206200.0],["2016-08-08",45.3764,45.3927,44.7279,44.8819,9129300.0],["2016-08-09",44.9062,45.1657,44.736,44.7522,7136700.0],["2016-08-10",44.89,45.1656,44.6792,45.0927,6991100.0],["2016-08-11",45.1981,45.3683,44.963,44.9711,6191400.0],["2016-08-12",44.8089,45.1981,44.7765,44.9711,5039800.0],["2016-08-15",45.117,45.1575,44.736,44.7927,5968700.0],["2016-08-16",44.7927,45.0521,44.5252,44.89,5750900.0],["2016-08-17",45.2143,45.3359,44.9386,45.2386,7410600.0],["2016-08-18",45.2224,45.3197,44.9873,45.0197,5390800.0],["2016-08-19",44.963,45.044,44.4684,44.5414,8981200.0],["2016-08-22",44.5738,45.3359,44.5495,45.2792,8837800.0],["2016-08-23",45.5386,45.8385,45.4008,45.725,7827900.0],["2016-08-24",46.2115,47.006,46.1709,46.2845,13200500.0],["2016-08-25",46.2439,46.5763,46.1304,46.4466,6686600.0],["2016-08-26",46.6006,46.8844,46.2115,46.4466,6940500.0],["2016-08-29",46.3899,46.6006,45.8953,46.0493,7026700.0],["2016-08-30",45.9358,46.0088,45.4089,45.725,6377700.0],["2016-08-31",45.6521,45.7413,45.3278,45.5872,6996900.0],["2016-09-01",45.644,45.8548,45.2629,45.6521,6230100.0],["2016-09-02",45.8223,45.9277,45.3927,45.5467,7441500.0],["2016-09-06",45.5467,45.7413,45.1494,45.417,6472900.0],["2016-09-07",45.5548,45.8872,45.4981,45.6602,11428600.0],["2016-09-08",45.4818,45.5224,44.7522,44.8333,12673600.0],["2016-09-09",44.7035,44.7522,44.0225,44.0631,10658100.0],["2016-09-12",43.7144,44.4198,43.7144,44.3549,11002500.0],["2016-09-13",44.0955,44.2252,43.5766,43.7631,10050200.0],["2016-09-14",43.9901,44.0631,43.6172,43.6982,6688400.0],["2016-09-15",43.7469,43.8847,43.4064,43.8685,8076800.0],["2016-09-16",43.7307,43.8523,43.301,43.5685,10207800.0],["2016-09-19",43.7469,43.755,42.8875,42.9767,9231600.0],["2016-09-20",43.2929,43.3253,43.0091,43.2118,8731500.0],["2016-09-21",43.3172,43.8036,43.1956,43.7631,9213600.0],["2016-09-22",43.9415,44.2657,43.755,44.0955,9096700.0],["2016-09-23",43.7793,44.2333,43.7793,44.1279,6945100.0],["2016-09-26",44.0063,44.055,43.6658,43.8117,7755600.0],["2016-09-27",43.7793,43.9496,43.6334,43.9333,6463700.0],["2016-09-28",43.682,43.8442,43.3983,43.7631,8593500.0],["2016-09-29",43.682,43.7793,42.8956,43.3334,11993500.0],["2016-09-30",43.4956,44.0955,43.4226,43.8928,13767800.0],["2016-10-03",43.8604,43.9009,43.5118,43.6496,5478600.0],["2016-10-04",43.8847,43.8847,43.301,43.3983,6176400.0],["2016-10-05",43.3739,43.5847,43.1956,43.2523,7451400.0],["2016-10-06",43.2118,43.3577,42.9929,43.0821,6130300.0],["2016-10-07",43.2685,43.4631,42.9686,43.3415,7279700.0],["2016-10-10",43.3983,43.455,43.1875,43.2118,7224300.0],["2016-10-11",43.074,43.2929,42.7578,42.9037,9720400.0],["2016-10-12",42.9767,43.3496,42.7902,43.0983,6320500.0],["2016-10-13",42.8713,43.074,42.701,42.928,6958100.0],["2016-10-14",43.0659,43.2685,42.9362,43.0334,6430100.0],["2016-10-17",42.9199,43.0902,42.7173,42.774,5223500.0],["2016-10-18",43.1631,43.228,42.6362,42.6524,6550400.0],["2016-10-19",42.8956,43.5685,42.8875,43.0902,9095300.0],["2016-10-20",43.2604,43.5685,42.8956,43.4469,9286800.0],["2016-10-21",43.3091,43.5361,43.1713,43.4793,6767200.0],["2016-10-24",43.6982,44.1523,43.6901,43.9252,6919700.0],["2016-10-25",43.8604,43.9171,43.3739,43.5118,6052800.0],["2016-10-26",43.455,43.6496,43.2604,43.4793,5817800.0],["2016-10-27",43.455,43.6415,43.074,43.4469,7900000.0],["2016-10-28",43.4956,43.6496,43.0578,43.3983,6620300.0],["2016-10-31",43.5361,43.5361,43.0172,43.0253,9142500.0],["2016-11-01",43.0821,43.1388,42.2308,42.5632,15425800.0],["2016-11-02",42.4335,43.3415,42.4092,42.9524,10851700.0],["2016-11-03",42.9605,42.9686,41.6228,41.9714,21847300.0],["2016-11-04",41.6957,43.5685,41.2174,42.7659,21956800.0],["2016-11-07",43.3739,44.3306,43.1226,44.1766,14916800.0],["2016-11-08",44.1036,44.4198,43.8766,44.282,9352000.0],["2016-11-09",43.1307,44.4441,42.8064,44.2495,13727800.0],["2016-11-10",44.2982,44.4441,43.382,43.4307,13621700.0],["2016-11-11",43.3172,43.7712,43.1713,43.7226,8436400.0],["2016-11-14",43.7226,44.1604,43.3739,43.9577,10489800.0],["2016-11-15",44.0554,44.5441,43.9007,44.4627,9588000.0],["2016-11-16",44.2509,45.2201,44.1939,45.155,10779200.0],["2016-11-17",44.9758,45.5296,44.8455,45.4889,8744500.0],["2016-11-18",45.383,45.7088,45.1387,45.4237,8741000.0],["2016-11-21",45.212,45.7414,45.212,45.6925,8004000.0],["2016-11-22",45.8717,46.5477,45.5133,46.5233,10268700.0],["2016-11-23",46.3522,46.9468,46.3441,46.9061,8183600.0],["2016-11-25",46.9957,46.9957,46.6373,46.7758,3228800.0],["2016-11-28",46.4255,47.126,46.2301,46.9061,8750900.0],["2016-11-29",46.9468,47.4111,46.8328,47.3785,10582900.0],["2016-11-30",47.3948,47.4437,47.126,47.2156,9528000.0],["2016-12-01",46.7025,47.6636,46.5884,47.6554,12381600.0],["2016-12-02",46.1405,47.0364,46.0753,46.5966,16870000.0],["2016-12-05",46.393,47.1097,46.393,46.8328,7701200.0],["2016-12-06",46.9631,46.9957,46.5396,46.7839,7035700.0],["2016-12-07",46.8654,47.9323,46.7921,47.859,9094800.0],["2016-12-08",48.0545,48.2581,47.574,47.7695,7972500.0],["2016-12-09",47.9894,48.0138,47.5903,47.8509,7091300.0],["2016-12-12",47.6799,47.8835,47.517,47.8672,7736200.0],["2016-12-13",48.0464,48.4943,47.7776,48.307,8878100.0],["2016-12-14",48.079,48.2581,47.7287,47.8509,9022900.0],["2016-12-15",47.2156,47.4111,46.8491,47.0038,11837800.0],["2016-12-16",47.2482,47.2971,46.8817,46.9631,10611500.0],["2016-12-19",46.7839,47.2237,46.7839,46.955,6433800.0],["2016-12-20",47.0853,47.2889,46.6862,46.9957,4888300.0],["2016-12-21",46.8328,47.1342,46.7595,46.7839,5380500.0],["2016-12-22",46.678,46.7513,46.1975,46.5151,6777700.0],["2016-12-23",46.6617,46.7188,46.336,46.4337,4298500.0],["2016-12-27",46.4174,46.7432,46.2708,46.3115,4186200.0],["2016-12-28",46.2627,46.3441,45.8147,45.8961,5548700.0],["2016-12-29",45.8961,45.9939,45.7251,45.8717,3780900.0],["2016-12-30",45.8391,45.9776,45.1224,45.2201,8344500.0],["2017-01-03",45.5378,45.5703,44.8292,45.0817,7809300.0],["2017-01-04",45.2527,45.774,45.1061,45.6029,7796300.0],["2017-01-05",45.6762,46.0427,45.4563,45.9857,7602300.0],["2017-01-06",46.1242,46.6455,45.6762,46.5315,8587800.0],["2017-01-09",46.6373,47.517,46.6292,47.4029,12640500.0],["2017-01-10",47.4192,47.4518,47.1016,47.1423,6671800.0],["2017-01-11",47.0771,47.3378,46.9061,47.3215,6028000.0],["2017-01-12",47.24,47.3459,46.9468,47.2645,4733000.0],["2017-01-13",47.2645,47.3215,46.955,47.1179,4745600.0],["2017-01-17",46.9305,47.4437,46.7595,47.24,5734700.0],["2017-01-18",47.5007,47.7124,47.2645,47.6065,7375700.0],["2017-01-19",47.4925,47.6065,47.012,47.1504,7850500.0],["2017-01-20",47.3541,47.4029,46.7595,46.9631,7651600.0],["2017-01-23",46.7676,47.1586,46.5477,47.0446,6814400.0],["2017-01-24",47.183,47.6473,47.0446,47.5984,10704100.0],["2017-01-25",47.7857,47.9975,47.6066,47.8102,7117600.0],["2017-01-26",47.8102,48.0545,47.4518,47.6147,12382400.0],["2017-01-27",45.4074,46.0916,45.326,45.7088,28884900.0],["2017-01-30",45.6111,45.8065,45.269,45.5296,13322000.0],["2017-01-31",45.4482,45.5052,44.6989,44.9758,14308000.0],["2017-02-01",45.1957,45.2038,43.8274,43.9007,18796900.0],["2017-02-02",44.0147,44.2998,43.8599,43.8762,15289700.0],["2017-02-03",44.1531,44.878,43.9902,44.8455,14161700.0],["2017-02-06",44.8047,45.4074,44.7151,45.3911,13029800.0],["2017-02-07",45.6448,45.6857,45.1457,45.1948,9910500.0],["2017-02-08",45.1539,45.4075,45.0803,45.1784,11681900.0],["2017-02-09",45.1866,45.9148,45.1703,45.6611,11106800.0],["2017-02-10",45.5957,46.1439,45.4566,45.9966,11179000.0],["2017-02-13",46.2257,46.3566,45.8411,45.9066,8027900.0],["2017-02-14",45.833,46.3157,45.833,46.2911,8865900.0],["2017-02-15",46.2748,46.5366,46.0702,46.5202,6967200.0],["2017-02-16",46.602,46.6266,46.2502,46.4139,8524500.0],["2017-02-17",46.4711,47.1011,46.3975,46.9211,11008400.0],["2017-02-21",46.9702,47.2975,46.962,47.0765,8289200.0],["2017-02-22",47.0602,47.3302,46.9211,47.1011,7876600.0],["2017-02-23",47.1256,47.2811,46.9538,47.1584,7178600.0],["2017-02-24",47.1338,47.2156,46.7575,47.0274,7806200.0],["2017-02-27",46.8311,46.8802,46.3566,46.4548,7702400.0],["2017-02-28",46.3975,46.6838,46.2666,46.5284,8750700.0],["2017-03-01",46.8557,46.962,46.5857,46.7493,7198000.0],["2017-03-02",46.692,46.7902,46.512,46.7329,6595400.0],["2017-03-03",46.3893,46.8475,46.3893,46.7166,7735900.0],["2017-03-06",46.4548,46.4793,46.0866,46.3729,9160000.0],["2017-03-07",46.2911,46.4302,45.833,45.9802,10890300.0],["2017-03-08",45.9393,46.1029,45.4402,45.6039,13061600.0],["2017-03-09",45.6121,45.653,44.843,45.1539,17844200.0],["2017-03-10",45.3175,45.3257,44.5239,44.6139,13886400.0],["2017-03-13",44.6466,44.9003,44.5076,44.6957,9090200.0],["2017-03-14",44.6875,44.7857,44.3357,44.4012,7892900.0],["2017-03-15",44.4994,44.7121,44.2539,44.6221,8712000.0],["2017-03-16",44.8757,44.9903,44.7203,44.8348,8074300.0],["2017-03-17",45.0312,45.923,44.9575,45.6366,15822100.0],["2017-03-20",45.7102,45.8575,45.4157,45.6611,7948400.0],["2017-03-21",45.8575,46.1848,45.3993,45.4402,8030600.0],["2017-03-22",45.5548,45.8493,45.4157,45.7266,8452100.0],["2017-03-23",45.9393,46.1684,45.6366,45.6939,7357200.0],["2017-03-24",45.9066,46.9456,45.7348,46.4793,15763000.0],["2017-03-27",46.3566,47.0029,46.1929,46.8229,8861800.0],["2017-03-28",46.7166,47.0602,46.6593,46.9211,8331600.0],["2017-03-29",46.7738,47.3302,46.7411,47.0765,7001600.0],["2017-03-30",47.0029,47.6984,46.9784,47.5838,8677900.0],["2017-03-31",47.5429,47.9929,47.502,47.772,9156700.0],["2017-04-03",47.682,47.8374,47.3629,47.8129,8989000.0],["2017-04-04",47.7556,47.7884,47.4611,47.7147,6474800.0],["2017-04-05",47.4202,48.492,47.2975,47.6329,13656200.0],["2017-04-06",47.5593,47.7474,47.232,47.3875,9112500.0],["2017-04-07",47.2893,47.6574,47.0847,47.4693,6773800.0],["2017-04-10",47.4529,47.6247,47.232,47.412,5266300.0],["2017-04-11",47.2402,47.5838,46.9456,47.3547,5855100.0],["2017-04-12",47.3547,47.3711,47.0275,47.1093,5450300.0],["2017-04-13",47.1338,47.2811,47.0029,47.052,4871700.0],["2017-04-17",47.1911,47.6574,47.1911,47.5184,5626000.0],["2017-04-18",47.1175,47.8456,47.1175,47.7393,5449300.0],["2017-04-19",47.9438,48.6719,47.862,48.3038,12000600.0],["2017-04-20",48.8519,49.3674,48.7292,49.1547,12445900.0],["2017-04-21",49.2529,49.6537,49.2119,49.5883,8800000.0],["2017-04-24",49.9074,50.2183,49.8174,49.9974,10721300.0],["2017-04-25",49.621,50.0792,49.0238,49.8746,11031500.0],["2017-04-26",50.0955,50.521,49.891,50.3655,8525400.0],["2017-04-27",50.4228,50.6764,50.0628,50.1528,15285300.0],["2017-04-28",48.6065,49.2365,48.2629,49.1383,25046100.0],["2017-05-01",49.0892,49.5801,48.8929,49.2365,10910300.0],["2017-05-02",49.2119,49.5146,49.1219,49.4983,9152100.0],["2017-05-03",49.5147,49.6374,49.3019,49.5719,7706400.0],["2017-05-04",49.621,49.7847,49.4083,49.7683,6874300.0],["2017-05-05",49.8665,49.8992,49.5637,49.8665,6443300.0],["2017-05-08",49.9646,49.9646,49.6619,49.8583,5588400.0],["2017-05-09",49.7679,50.1787,49.7597,50.0965,5806600.0],["2017-05-10",50.0144,50.0965,49.4639,49.8336,7198400.0],["2017-05-11",49.6611,49.7104,49.3161,49.5132,5516900.0],["2017-05-12",49.5215,49.5708,49.1518,49.2339,5647500.0],["2017-05-15",49.6365,49.694,49.3982,49.6611,5904100.0],["2017-05-16",49.8501,49.8665,49.1928,49.275,6303500.0],["2017-05-17",49.2668,49.5543,48.9217,49.0696,7581200.0],["2017-05-18",49.0696,49.2421,48.3631,49.1436,8602400.0],["2017-05-19",49.2421,50.8687,49.2421,50.4087,12531000.0],["2017-05-22",50.1376,50.7044,50.1376,50.3019,6391600.0],["2017-05-23",50.4416,50.5237,49.9979,50.2362,5622500.0],["2017-05-24",50.4416,50.9345,50.0637,50.8441,7249300.0],["2017-05-25",50.9427,51.8464,50.8523,51.6738,8931800.0],["2017-05-26",51.7642,52.101,51.7313,52.0024,6098000.0],["2017-05-30",51.8135,52.0928,51.7642,51.9696,7094600.0],["2017-05-31",51.9778,52.2571,51.8217,52.2571,7314600.0],["2017-06-01",52.175,52.4296,52.0435,52.3721,6058300.0],["2017-06-02",52.4789,53.1362,52.3311,53.0458,7840400.0],["2017-06-05",53.2758,53.2923,52.7254,52.7993,6808900.0],["2017-06-06",52.7583,52.865,52.6186,52.709,5448400.0],["2017-06-07",52.6843,52.824,52.0353,52.1668,8365000.0],["2017-06-08",52.1175,52.2325,50.9509,51.1316,11289300.0],["2017-06-09",51.2384,51.3288,50.8277,51.0906,11240500.0],["2017-06-12",50.7702,50.9263,49.809,50.3512,11071600.0],["2017-06-13",50.2115,50.3265,49.7761,50.0472,9384900.0],["2017-06-14",49.8418,49.9651,49.1764,49.5132,9703300.0],["2017-06-15",49.2257,49.5215,48.8889,49.3654,7516000.0],["2017-06-16",49.201,49.4229,48.856,49.4064,11522400.0],["2017-06-19",49.579,50.1129,49.3818,50.0308,6778000.0],["2017-06-20",50.0965,50.1129,49.045,49.1764,6985700.0],["2017-06-21",49.2914,49.5461,49.0532,49.2586,6027600.0],["2017-06-22",49.3654,49.3736,48.7985,48.8889,5602000.0],["2017-06-23",49.0943,49.4311,48.9464,49.1353,6469500.0],["2017-06-26",49.3079,49.4147,48.741,48.9957,5674600.0],["2017-06-27",48.9135,49.0367,48.3138,48.437,5652400.0],["2017-06-28",48.5192,48.6753,48.3056,48.6178,5419200.0],["2017-06-29",48.6096,48.6178,47.6155,47.9441,7421200.0],["2017-06-30",48.207,48.4288,47.8866,47.903,8117100.0],["2017-07-03",48.3878,48.4617,47.8538,47.8538,4575300.0],["2017-07-05",48.0016,48.0591,47.4841,47.5991,7773600.0],["2017-07-06",47.4841,47.5827,47.1555,47.3198,8886600.0],["2017-07-07",47.4759,47.9441,47.2705,47.6812,7278300.0],["2017-07-10",47.7963,47.9359,47.443,47.4923,4832100.0],["2017-07-11",47.5744,47.7141,47.2623,47.5662,5422300.0],["2017-07-12",47.8209,48.2317,47.6648,48.092,7141900.0],["2017-07-13",48.3056,48.3631,47.747,47.9606,8460200.0],["2017-07-14",47.977,48.4042,47.8784,48.2727,5441400.0],["2017-07-17",48.2481,48.3631,47.8784,47.9195,6774500.0],["2017-07-18",47.747,48.1249,47.3937,47.8209,7857500.0],["2017-07-19",47.7716,47.9852,47.5662,47.7387,8203600.0],["2017-07-20",47.9852,48.3385,47.6484,47.673,10546700.0],["2017-07-21",47.5827,47.862,47.5087,47.6319,6717200.0],["2017-07-24",47.6484,47.8538,47.5909,47.6648,7442600.0],["2017-07-25",47.8291,48.3385,47.632,48.1002,7933100.0],["2017-07-26",48.3056,48.3385,47.4676,47.5991,8775900.0],["2017-07-27",47.8538,49.0121,47.5909,48.8807,23286700.0],["2017-07-28",45.3728,45.9725,43.8776,44.3623,53454800.0],["2017-07-31",44.7566,44.9209,44.3212,44.3459,20299400.0],["2017-08-01",44.8306,45.0113,44.3376,44.962,18120900.0],["2017-08-02",44.9784,45.5535,44.9127,45.5371,14764900.0],["2017-08-03",45.7096,46.1039,45.5946,45.7425,13331500.0],["2017-08-04",45.9807,46.0464,45.2577,45.5453,9179800.0],["2017-08-07",45.6767,45.9478,45.5288,45.7014,7253900.0],["2017-08-08",45.8417,45.8664,44.8596,44.9917,11095300.0],["2017-08-09",44.9174,44.9174,43.9849,44.348,16717700.0],["2017-08-10",44.1664,44.3562,43.7291,43.7951,13235300.0],["2017-08-11",43.7786,44.0674,43.7786,43.8858,9235000.0],["2017-08-14",44.2325,44.2325,43.8859,43.9189,7426500.0],["2017-08-15",44.0757,44.0839,43.6465,43.8611,6674600.0],["2017-08-16",43.9519,44.4965,43.9436,44.1499,7667100.0],["2017-08-17",44.0014,44.381,43.7291,43.7703,7451700.0],["2017-08-18",43.6713,43.8116,43.3907,43.4897,10370500.0],["2017-08-21",43.8529,44.1664,43.5723,43.8611,12753200.0],["2017-08-22",44.1417,45.1732,44.0591,44.9339,14547600.0],["2017-08-23",44.5295,44.6451,44.2737,44.6286,11838500.0],["2017-08-24",44.7771,44.9339,44.3727,44.513,8716700.0],["2017-08-25",45.0742,45.132,44.7193,44.8596,8601100.0],["2017-08-28",45.0082,45.0412,44.579,44.8926,6643700.0],["2017-08-29",44.5956,44.8019,44.5625,44.6451,6212400.0],["2017-08-30",44.5956,45.0742,44.5956,44.9917,5596600.0],["2017-08-31",45.1237,45.3795,45.0329,45.2722,8245300.0],["2017-09-01",45.3052,45.5198,45.2887,45.33,7696300.0],["2017-09-05",45.3465,45.5528,45.0577,45.4951,9160500.0],["2017-09-06",45.4868,45.6188,44.6698,44.8184,11372300.0],["2017-09-07",44.9091,45.1237,43.9436,44.1252,13801900.0],["2017-09-08",44.0592,44.381,43.7786,44.1417,11774500.0],["2017-09-11",44.3893,44.6698,44.2407,44.5791,9314100.0],["2017-09-12",44.546,44.6038,44.0096,44.1829,10339400.0],["2017-09-13",44.1912,45.1567,44.1417,44.8019,12787900.0],["2017-09-14",44.8761,45.1485,44.6451,44.9999,8260800.0],["2017-09-15",44.9256,45.2145,44.6946,45.1154,10744800.0],["2017-09-18",45.2227,45.363,45.0329,45.132,6348400.0],["2017-09-19",45.2557,45.2888,45.0247,45.0742,5187100.0],["2017-09-20",45.0412,45.5363,45.0412,45.5116,7080000.0],["2017-09-21",45.429,45.5281,45.2722,45.396,7178500.0],["2017-09-22",45.429,45.5528,45.2722,45.462,6950000.0],["2017-09-25",45.3713,45.5693,45.1402,45.3465,10242700.0],["2017-09-26",45.4373,45.5693,45.2227,45.4951,8021900.0],["2017-09-27",45.5941,45.8829,45.3548,45.3795,8671300.0],["2017-09-28",45.231,45.4538,44.9339,44.9752,7607500.0],["2017-09-29",44.8184,44.9504,44.0344,44.3232,11944400.0],["2017-10-02",44.447,44.5956,44.3562,44.4058,5956000.0],["2017-10-03",44.5626,44.8431,44.48,44.5543,6137100.0],["2017-10-04",44.6616,44.7276,44.3067,44.5048,5569100.0],["2017-10-05",44.6121,45.363,44.4965,45.0577,7994300.0],["2017-10-06",44.9834,45.7591,44.7689,45.5281,10576300.0],["2017-10-09",45.6931,45.7921,45.3548,45.4043,5822900.0],["2017-10-10",45.4703,46.0892,45.4538,45.7344,6573900.0],["2017-10-11",45.7674,46.048,45.6023,45.9159,8881900.0],["2017-10-12",45.9407,46.4358,45.6436,46.1883,7234300.0],["2017-10-13",46.213,46.5679,45.8912,45.9819,6231100.0],["2017-10-16",45.9407,46.048,45.297,45.3135,7256900.0],["2017-10-17",45.2723,45.5776,44.8019,44.9834,11227300.0],["2017-10-18",44.9422,45.7426,44.7441,45.5611,8299500.0],["2017-10-19",45.4538,45.8334,45.3053,45.7179,5720200.0],["2017-10-20",45.6436,45.7179,44.7111,45.0329,11741100.0],["2017-10-23",45.198,45.3383,44.7111,44.7854,10111100.0],["2017-10-24",44.8679,45.0247,44.5791,44.7936,7818500.0],["2017-10-25",44.7606,44.8844,44.282,44.6946,8281200.0],["2017-10-26",44.9752,46.0067,44.9752,45.3135,12211400.0],["2017-10-27",45.2475,45.4868,45.1237,45.2888,9922600.0],["2017-10-30",45.2145,45.5776,44.8926,45.5281,6430900.0],["2017-10-31",45.5198,45.6436,45.1402,45.2557,8857800.0],["2017-11-01",45.4703,45.8747,45.3383,45.4951,7189800.0],["2017-11-02",45.5116,45.7096,45.198,45.2805,16879000.0],["2017-11-03",44.6946,46.9887,44.6038,46.2378,28773800.0],["2017-11-06",46.2048,46.7824,45.9077,46.6834,10835700.0],["2017-11-07",46.4853,47.2776,46.4853,47.2198,11167400.0],["2017-11-08",47.063,47.8717,47.0382,47.7892,13533700.0],["2017-11-09",47.2033,47.5829,46.8649,47.3353,14778900.0],["2017-11-10",47.3353,47.3601,46.6586,47.0712,7930300.0],["2017-11-13",46.8815,47.1538,46.6669,46.7412,7648200.0],["2017-11-14",46.6009,47.0383,46.5514,46.9805,7758200.0],["2017-11-15",47.1381,47.3372,46.8809,47.0385,8880500.0],["2017-11-16",47.221,47.6358,47.08,47.4865,8310200.0],["2017-11-17",47.4865,47.6442,47.1547,47.2294,6310800.0],["2017-11-20",47.0137,47.3289,46.939,47.1298,6360100.0],["2017-11-21",47.2542,47.752,47.1879,47.5031,6284300.0],["2017-11-22",47.3455,47.4368,47.1215,47.4036,7308500.0],["2017-11-24",47.4451,47.4451,47.0469,47.1215,3479000.0],["2017-11-27",47.1464,47.2211,46.2504,46.3832,10580300.0],["2017-11-28",46.4827,47.0551,46.3832,47.0054,9734400.0],["2017-11-29",47.0468,47.8516,47.0386,47.7105,10017900.0],["2017-11-30",47.8184,48.2332,47.6773,47.9677,11509200.0],["2017-12-01",47.7022,47.8764,46.8394,47.5529,12756400.0],["2017-12-04",47.7354,49.1043,47.7022,48.7475,13302100.0],["2017-12-05",49.154,49.5108,48.872,49.2287,11295600.0],["2017-12-06",49.2619,49.6352,49.1374,49.1789,8458200.0],["2017-12-07",49.0462,49.1789,48.7475,49.0628,6033800.0],["2017-12-08",48.5484,48.8222,48.2,48.6231,9950500.0],["2017-12-11",48.4406,49.237,48.3576,49.0047,10286600.0],["2017-12-12",48.9383,49.2453,48.8388,49.1706,6042900.0],["2017-12-13",49.3117,49.685,49.1955,49.3532,7726300.0],["2017-12-14",49.5522,49.8177,49.3117,49.5274,8945900.0],["2017-12-15",49.154,49.2536,48.2498,48.3576,22595000.0],["2017-12-18",48.4821,48.7724,48.0258,48.1419,8751600.0],["2017-12-19",48.2249,48.5982,48.059,48.1253,7945700.0],["2017-12-20",48.2996,48.3576,47.8599,47.893,7188700.0],["2017-12-21",48.0673,48.2415,47.6939,47.7686,5974500.0],["2017-12-22",47.7603,48.0424,47.387,47.5363,7148700.0],["2017-12-26",47.5114,47.7686,47.3289,47.4036,5546200.0],["2017-12-27",47.4451,47.8267,47.4368,47.5114,4812200.0],["2017-12-28",47.6773,48.117,47.5363,47.9594,5044500.0],["2017-12-29",47.9013,48.0921,47.6359,47.6442,5365600.0],["2018-01-02",48.0756,48.2913,47.6856,47.8101,7216000.0],["2018-01-03",48.059,48.9135,47.9511,48.7061,7478400.0],["2018-01-04",48.9383,49.2868,48.7226,48.8886,5775900.0],["2018-01-05",49.154,49.5191,49.0047,49.4527,6047700.0],["2018-01-08",49.3449,49.5025,48.5816,49.2038,6335800.0],["2018-01-09",49.1126,49.3366,48.8305,49.096,5233400.0],["2018-01-10",49.7762,49.8841,48.8305,49.6269,8656500.0],["2018-01-11",49.378,49.7928,49.32,49.7762,5806300.0],["2018-01-12",50.1081,50.1993,49.4859,50.1081,6989100.0],["2018-01-16",50.05,50.6888,50.0251,50.2408,8040700.0],["2018-01-17",50.6058,50.8796,50.2076,50.3238,8433800.0],["2018-01-18",50.9626,50.9709,50.3902,50.6805,9170900.0],["2018-01-19",50.7801,50.9875,50.5644,50.8215,8361900.0],["2018-01-22",50.639,50.9958,50.415,50.946,11945800.0],["2018-01-23",50.8713,51.3608,50.722,51.1783,10806800.0],["2018-01-24",51.029,51.3857,49.9671,50.4648,11911900.0],["2018-01-25",50.6307,50.7718,50.1081,50.2325,16225600.0],["2018-01-26",48.0673,48.2581,46.9141,48.1087,51851700.0],["2018-01-29",47.7437,48.4074,47.2128,47.304,18899900.0],["2018-01-30",47.2543,47.7354,47.0717,47.4451,14341200.0],["2018-01-31",47.4782,47.6607,47.0385,47.1298,13118400.0],["2018-02-01",46.6901,46.8063,46.3666,46.4578,14690100.0],["2018-02-02",46.3749,46.7233,46.2089,46.267,15358900.0],["2018-02-05",46.0679,46.6735,45.2715,45.371,16060000.0],["2018-02-06",44.5414,46.5076,44.4336,46.1343,17415100.0],["2018-02-07",45.9424,46.2344,45.4086,45.4253,13927000.0],["2018-02-08",45.4587,45.7005,44.8331,44.8498,17736700.0],["2018-02-09",45.2084,45.9258,44.7497,45.5254,19382000.0],["2018-02-12",45.7589,46.4846,45.5004,46.1927,10969000.0],["2018-02-13",46.0842,46.4763,45.8924,46.4346,10416400.0],["2018-02-14",46.2677,47.2937,46.1176,46.7015,14190300.0],["2018-02-15",47.0101,47.4021,46.6264,47.1936,10294900.0],["2018-02-16",47.252,47.5856,46.9934,47.1102,10151300.0],["2018-02-20",46.9517,47.1602,46.568,46.6848,9450900.0],["2018-02-21",46.6514,47.3271,46.593,46.7932,7851000.0],["2018-02-22",46.6681,46.8266,46.0926,46.2093,10172400.0],["2018-02-23",46.4179,46.8349,45.7089,46.8266,11394400.0],["2018-02-26",47.0601,47.8358,46.9767,47.6857,8713800.0],["2018-02-27",47.7858,48.0777,47.1769,47.1852,8821400.0],["2018-02-28",47.4105,48.3113,47.4021,47.6273,11541100.0],["2018-03-01",47.5439,48.011,46.568,46.8516,11127600.0],["2018-03-02",46.4763,47.7107,46.4429,47.4855,11555100.0],["2018-03-05",47.4021,47.8942,47.277,47.5356,7835400.0],["2018-03-06",47.7524,47.7524,47.1602,47.5689,8046800.0],["2018-03-07",47.227,47.6857,47.227,47.5689,7044100.0],["2018-03-08",47.7858,48.2112,47.6523,47.9359,7434700.0],["2018-03-09",48.1028,48.9035,48.1028,48.7617,9539600.0],["2018-03-12",48.9369,49.7793,48.7784,49.5458,10550300.0],["2018-03-13",49.796,50.6301,49.1204,49.2538,10411400.0],["2018-03-14",49.4457,49.8127,48.9702,49.0703,6488500.0],["2018-03-15",49.1537,50.1046,49.062,49.5207,7377000.0],["2018-03-16",49.5291,49.7543,49.1621,49.2121,13030900.0],["2018-03-19",48.9619,49.087,48.2112,48.6283,9350600.0],["2018-03-20",48.7534,49.1954,48.7534,48.9285,5888400.0],["2018-03-21",49.0036,49.6709,48.7033,48.7701,6569100.0],["2018-03-22",48.403,48.9786,48.1695,48.1862,6846500.0],["2018-03-23",48.1945,48.3196,46.9684,46.9684,9476800.0],["2018-03-26",47.5105,48.378,47.1686,48.2112,8444900.0],["2018-03-27",48.4614,48.7951,47.6607,47.9276,7562900.0],["2018-03-28",47.961,48.4614,47.7274,48.2946,9301900.0],["2018-03-29",47.7608,48.4948,47.4021,48.2863,12015200.0],["2018-04-02",47.9777,48.1528,46.1927,46.91,16778300.0],["2018-04-03",47.1686,48.4197,47.0852,48.378,10908200.0],["2018-04-04",47.7524,49.1871,47.7191,49.0703,7893100.0],["2018-04-05",49.2121,49.4373,49.0954,49.3289,6305100.0],["2018-04-06",49.0286,49.3289,48.4531,48.6616,8264500.0],["2018-04-09",48.8284,49.5207,48.7283,48.9619,8023800.0],["2018-04-10",49.3039,49.6208,49.1037,49.5541,6545000.0],["2018-04-11",49.3706,49.8043,49.2121,49.5624,5508000.0],["2018-04-12",49.7626,50.1463,49.5625,49.5708,6088200.0],["2018-04-13",49.2121,49.6709,49.1787,49.4123,6689800.0],["2018-04-16",49.3206,49.7877,49.0787,49.5708,6119200.0],["2018-04-17",49.8377,50.0462,49.5458,49.9044,6139600.0],["2018-04-18",49.821,49.9044,49.5791,49.6292,5914200.0],["2018-04-19",49.5624,49.6208,48.9869,49.3956,6280100.0],["2018-04-20",49.2371,49.3623,48.2112,48.378,12037600.0],["2018-04-23",48.3864,48.9869,48.1195,48.5115,8444400.0],["2018-04-24",48.7784,48.9285,48.0861,48.2195,7793600.0],["2018-04-25",48.6032,48.6032,47.7858,48.1361,8367400.0],["2018-04-26",48.4698,50.1964,48.2529,49.5291,14516600.0],["2018-04-27",48.4364,49.1954,47.961,48.6783,11975200.0],["2018-04-30",48.7033,48.8034,47.9276,48.0194,7854600.0],["2018-05-01",48.1028,48.5865,47.9109,48.4865,7257500.0],["2018-05-02",48.4281,48.4531,47.1519,47.2937,7299100.0],["2018-05-03",47.1435,47.1853,46.3261,46.8182,7152400.0],["2018-05-04",47.1602,48.3196,47.1185,48.1111,9279200.0],["2018-05-07",49.2038,49.2455,47.7691,47.9193,10630600.0],["2018-05-08",47.9193,48.1361,47.5439,48.1028,7234000.0],["2018-05-09",48.1531,48.3124,47.6165,47.8261,7015300.0],["2018-05-10",47.9434,48.3794,47.8093,48.3375,6565800.0],["2018-05-11",48.3962,48.5136,47.8512,48.0189,5843400.0],["2018-05-14",48.0944,48.2202,47.7842,47.9015,5871800.0],["2018-05-15",47.7925,47.8764,47.2475,47.4907,7415800.0],["2018-05-16",47.65,48.0692,47.6165,47.9183,4843900.0],["2018-05-17",47.9602,48.086,47.7758,47.9602,6110100.0],["2018-05-18",48.0189,48.1195,47.6751,47.9267,7786000.0],["2018-05-21",48.1279,48.4801,48.0105,48.0776,5379300.0],["2018-05-22",48.2118,48.3124,47.7171,47.759,5355600.0],["2018-05-23",47.6248,48.2705,47.5913,48.2034,5339900.0],["2018-05-24",48.1615,48.413,47.8932,48.3627,5681600.0],["2018-05-25",48.3627,48.9496,48.2788,48.5639,6783800.0],["2018-05-29",48.3795,48.5304,47.8009,47.9854,6475900.0],["2018-05-30",48.1531,48.3459,47.9183,48.195,5762400.0],["2018-05-31",47.9435,48.1866,47.4152,47.5158,9433000.0],["2018-06-01",47.6584,47.8177,47.4655,47.7171,4967700.0],["2018-06-04",47.8764,47.9602,47.6248,47.8512,7484100.0],["2018-06-05",47.5326,47.541,46.3504,46.6858,18278800.0],["2018-06-06",46.8199,47.9435,46.6354,47.9351,13709800.0],["2018-06-07",48.0357,48.5807,47.868,47.9099,7919800.0],["2018-06-08",47.7255,47.8428,47.3901,47.4571,8433500.0],["2018-06-11",47.4655,47.5745,47.1804,47.3565,7181700.0],["2018-06-12",47.4571,47.7087,47.2056,47.3565,8249700.0],["2018-06-13",47.3817,47.541,47.105,47.1302,8283200.0],["2018-06-14",47.3398,47.8512,47.214,47.8093,11049700.0],["2018-06-15",47.8261,47.9686,47.3398,47.8848,12408300.0],["2018-06-18",47.5997,48.0608,47.0463,47.977,9676900.0],["2018-06-19",47.4991,48.2118,47.2391,48.1531,9965500.0],["2018-06-20",45.9731,46.124,43.2481,43.7847,62091100.0],["2018-06-21",43.8434,44.1284,42.2251,42.4431,30723000.0],["2018-06-22",42.7617,43.3654,42.6108,42.963,24429600.0],["2018-06-25",42.8959,43.1307,42.0994,42.4767,15578600.0],["2018-06-26",42.3509,42.4515,42.0155,42.2419,12930600.0],["2018-06-27",42.3593,42.3677,41.7891,41.7891,14576900.0],["2018-06-28",41.4621,41.4873,39.7181,40.6991,33210100.0],["2018-06-29",40.3134,41.3028,40.3134,40.959,17413000.0],["2018-07-02",40.783,41.1687,40.7075,41.1351,9870900.0],["2018-07-03",41.2106,41.3363,40.8836,40.892,7517500.0],["2018-07-05",41.0177,41.11,40.5817,40.7578,9630500.0],["2018-07-06",41.001,41.2441,40.7326,41.068,10712000.0],["2018-07-09",41.2609,41.9652,41.2609,41.8394,12811700.0],["2018-07-10",41.9904,42.3509,41.8897,42.2754,9038000.0],["2018-07-11",42.1077,42.3257,41.94,42.0407,9542400.0],["2018-07-12",42.2251,42.4767,42.091,42.1329,9339200.0],["2018-07-13",42.1413,43.3067,42.1413,43.2816,21718400.0],["2018-07-16",43.2229,43.2229,42.5018,42.7114,16974900.0],["2018-07-17",42.4767,43.0133,42.4263,42.9965,11421300.0],["2018-07-18",43.0468,43.2816,42.7617,42.8875,13549500.0],["2018-07-19",42.854,43.1726,42.7617,43.0468,11415600.0],["2018-07-20",42.812,42.963,42.5521,42.6863,11024100.0],["2018-07-23",42.5605,42.9881,42.5605,42.9211,8406800.0],["2018-07-24",43.0133,43.3654,42.812,42.9043,9921500.0],["2018-07-25",42.7701,43.3654,42.7701,43.2816,11368000.0],["2018-07-26",43.3319,43.466,43.0468,43.139,11114800.0],["2018-07-27",43.181,44.1033,42.0993,43.726,15770300.0],["2018-07-30",43.7679,44.3129,43.399,43.5164,14448400.0],["2018-07-31",43.6254,44.1788,43.4744,43.9272,9228200.0],["2018-08-01",43.8014,43.8014,42.9714,43.5415,11952400.0],["2018-08-02",43.6841,43.8937,43.1223,43.3319,13636400.0],["2018-08-03",43.3487,43.9775,43.248,43.793,8246100.0],["2018-08-06",43.6841,43.8266,43.4325,43.6589,6505800.0],["2018-08-07",43.6673,43.7763,43.4325,43.6589,5869400.0],["2018-08-08",43.7602,43.8447,43.3634,43.5238,7257200.0],["2018-08-09",43.5069,43.9206,43.3296,43.8362,7175400.0],["2018-08-10",43.5576,43.5914,43.2283,43.49,10539300.0],["2018-08-13",43.5829,43.87,43.4563,43.7433,7911300.0],["2018-08-14",43.7771,44.5285,43.7264,44.4019,9385400.0],["2018-08-15",44.1655,44.6974,44.157,44.537,9566000.0],["2018-08-16",44.7312,45.052,44.6805,44.7818,8721200.0],["2018-08-17",44.7058,45.2631,44.7058,45.2209,8166900.0],["2018-08-20",45.3475,45.7274,45.3391,45.5248,9791200.0],["2018-08-21",45.7359,45.9638,45.5501,45.5924,7990000.0],["2018-08-22",45.2124,45.2884,44.461,44.5961,10369600.0],["2018-08-23",44.5454,44.9085,44.3766,44.461,8567600.0],["2018-08-24",44.5961,44.6805,44.2584,44.537,9849800.0],["2018-08-27",44.7396,44.9,44.5876,44.7227,6443200.0],["2018-08-28",44.7649,45.1449,44.7312,44.7903,7171900.0],["2018-08-29",44.8072,45.1195,44.5116,44.9591,6604900.0],["2018-08-30",44.8494,45.0942,44.7227,44.8325,5576400.0],["2018-08-31",44.2921,45.3475,44.2837,45.128,10892800.0],["2018-09-04",45.1195,45.3306,44.9254,45.1955,8235200.0],["2018-09-05",45.1449,45.5755,44.9929,45.4151,7966300.0],["2018-09-06",45.3053,45.8879,45.2968,45.7696,7803400.0],["2018-09-07",45.7612,46.4029,45.7274,46.3185,10231700.0],["2018-09-10",46.386,46.5295,46.0736,46.4113,8621000.0],["2018-09-11",46.2931,46.7744,46.2425,46.538,7873900.0],["2018-09-12",46.6055,46.6055,45.871,46.4113,7297300.0],["2018-09-13",46.538,46.9179,46.2171,46.3438,8566600.0],["2018-09-14",46.4367,46.4367,46.1074,46.2256,6827700.0],["2018-09-17",46.1834,46.3184,45.8288,46.0736,9277200.0],["2018-09-18",45.9976,46.673,45.6768,46.4957,7569600.0],["2018-09-19",46.6224,47.1037,46.3522,46.7997,7451600.0],["2018-09-20",46.9432,47.8973,46.9432,47.644,10582600.0],["2018-09-21",47.7453,48.6065,47.72,48.5052,25800500.0],["2018-09-24",48.0746,48.4292,47.7707,47.8635,10616000.0],["2018-09-25",48.1084,48.3701,47.9817,48.0408,9445500.0],["2018-09-26",47.9311,48.8345,47.9142,48.3532,7757300.0],["2018-09-27",48.2097,48.7923,48.2097,48.4123,6606200.0],["2018-09-28",48.4545,48.4545,47.9395,47.9902,8975900.0],["2018-10-01",48.0493,48.083,46.8841,46.9263,12726900.0],["2018-10-02",46.901,47.2894,46.6815,46.9348,12680800.0],["2018-10-03",47.1121,47.3738,46.825,46.8335,7383500.0],["2018-10-04",47.0952,47.3485,46.8588,47.1881,9722000.0],["2018-10-05",47.2387,47.2387,46.6984,47.0783,9734000.0],["2018-10-08",47.129,47.9142,46.8166,47.7369,9623900.0],["2018-10-09",47.9817,50.4049,47.9648,48.7247,24855700.0],["2018-10-10",48.6909,48.8598,47.2303,47.2894,14190500.0],["2018-10-11",47.0277,47.5089,46.1918,46.3185,15316900.0],["2018-10-12",47.0361,47.9395,46.6731,47.6609,13980500.0],["2018-10-15",47.5933,48.2857,47.5427,47.9142,10175100.0],["2018-10-16",48.0746,48.978,47.9311,48.8091,11731400.0],["2018-10-17",48.8851,50.1516,48.7838,49.8983,14631000.0],["2018-10-18",49.8139,50.2613,49.0962,49.5099,12184700.0],["2018-10-19",49.2988,49.873,49.2988,49.5268,10180500.0],["2018-10-22",49.7548,50.1178,49.4593,49.7294,8680200.0],["2018-10-23",49.2735,50.0672,49.1469,49.6535,12834200.0],["2018-10-24",49.4508,50.0503,48.9274,49.0202,12189700.0],["2018-10-25",49.2144,50.2107,48.7163,49.7801,9569600.0],["2018-10-26",49.0033,49.2735,48.4545,49.0287,13367600.0],["2018-10-29",49.5437,50.388,48.7163,49.282,14412800.0],["2018-10-30",49.3326,49.7041,48.7078,49.4677,14230100.0],["2018-10-31",49.797,49.9152,49.1469,49.1975,11560400.0],["2018-11-01",49.2229,49.873,49.0287,49.5015,18772400.0],["2018-11-02",52.3383,55.4538,52.2623,54.3056,45573000.0],["2018-11-05",53.9763,54.9894,53.8834,54.4407,23242600.0],["2018-11-06",54.2887,55.7915,54.2465,55.7324,16065400.0],["2018-11-07",55.9688,57.5899,55.7578,57.5477,16465000.0],["2018-11-08",57.2268,58.24,57.1002,58.0205,14081700.0],["2018-11-09",57.8263,58.2231,57.4801,57.9192,8637200.0],["2018-11-12",57.7841,58.2062,57.2437,57.3366,12789600.0],["2018-11-13",57.3619,57.649,56.6527,56.9145,16637000.0],["2018-11-14",57.1267,57.6784,56.6428,56.906,13350500.0],["2018-11-15",56.6259,57.5171,56.3288,57.3983,15246500.0],["2018-11-16",57.1267,58.1707,56.9484,57.8567,9287900.0],["2018-11-19",57.8057,58.1198,57.0673,57.6445,10855400.0],["2018-11-20",57.203,57.619,56.6683,57.0248,11208900.0],["2018-11-21",57.271,57.7039,56.6598,56.6768,10978100.0],["2018-11-23",56.2269,56.2269,55.395,55.7685,7779800.0],["2018-11-26",56.0062,56.125,55.3526,55.76,13066800.0],["2018-11-27",55.5648,56.49,55.4375,56.0911,13169100.0],["2018-11-28",56.176,56.8635,55.5818,56.7192,12867600.0],["2018-11-29",56.6004,57.1097,56.125,56.7701,9605500.0],["2018-11-30",56.7532,57.1946,56.5749,56.6343,27308900.0],["2018-12-03",57.1861,57.7718,56.5834,57.2964,13834300.0],["2018-12-04",57.271,57.8482,56.4051,56.5749,13555100.0],["2018-12-06",56.1335,56.5919,55.6751,56.49,17222200.0],["2018-12-07",56.1675,56.5664,55.3441,55.5733,11057500.0],["2018-12-10",55.5733,55.8534,54.7075,55.5903,12148300.0],["2018-12-11",56.2099,56.8041,55.6157,55.9552,10903100.0],["2018-12-12",56.0232,56.8126,56.0232,56.1335,11115800.0],["2018-12-13",56.2693,57.0588,56.1335,56.7956,10016200.0],["2018-12-14",54.699,55.8874,53.969,55.4629,16834000.0],["2018-12-17",55.1743,55.7091,54.3934,54.7245,15143100.0],["2018-12-18",54.9791,55.5139,54.7924,55.1064,10523500.0],["2018-12-19",55.3102,55.9383,54.0539,54.3764,14390100.0],["2018-12-20",53.9945,54.1557,52.161,52.7552,20264600.0],["2018-12-21",52.891,53.6549,52.1016,52.11,23524900.0],["2018-12-24",52.1864,52.475,51.2867,51.4055,6323300.0],["2018-12-26",51.7366,53.6719,51.4989,53.5446,16646200.0],["2018-12-27",53.1541,53.6804,52.3053,53.6464,11308100.0],["2018-12-28",53.7398,54.4274,53.621,53.8077,7711900.0],["2018-12-31",54.1303,54.8433,54.0369,54.665,7689800.0],["2019-01-02",54.0539,54.6396,53.6549,54.5971,10094000.0],["2019-01-03",53.8671,54.0878,52.1185,52.2289,14390100.0],["2019-01-04",52.9674,54.5377,52.6957,53.9605,12694400.0],["2019-01-07",53.7738,54.5292,53.256,53.9605,10337600.0],["2019-01-08",54.2746,54.5717,53.5191,54.0029,10809700.0],["2019-01-09",54.0284,54.3595,53.4342,54.2236,13080300.0],["2019-01-10",53.9945,54.6566,53.6804,54.4868,10397600.0],["2019-01-11",52.874,54.1897,52.3477,54.0963,13805700.0],["2019-01-14",53.7738,54.3764,53.4597,53.7907,9929600.0],["2019-01-15",53.969,54.8603,53.8586,54.3934,7930400.0],["2019-01-16",54.4952,55.0215,54.1133,54.1303,8091300.0],["2019-01-17",54.0539,54.6566,53.986,54.5632,6767100.0],["2019-01-18",55.0131,55.0131,54.2067,54.9197,9835200.0],["2019-01-22",55.0895,56.2014,54.9621,55.5054,16414300.0],["2019-01-23",55.9213,56.6174,55.8619,56.3882,12372400.0],["2019-01-24",56.541,56.6683,53.4173,54.9536,29719800.0],["2019-01-25",56.8975,57.4577,56.1081,56.9484,21885800.0],["2019-01-28",56.1844,56.838,55.9468,56.7871,11537700.0],["2019-01-29",56.872,57.2964,56.1929,56.906,10703400.0],["2019-01-30",56.9654,57.8991,56.9145,57.8482,11702500.0],["2019-01-31",57.8736,58.9856,56.9399,57.8397,24233300.0],["2019-02-01",58.2217,58.8413,57.7208,57.8142,10309200.0],["2019-02-04",57.7463,57.8142,56.9399,57.3643,13562400.0],["2019-02-05",57.5171,58.9177,57.4153,58.8583,12781600.0],["2019-02-06",59.0716,59.2081,58.4487,58.7474,10283400.0],["2019-02-07",58.5341,59.0545,58.4317,58.9948,10109200.0],["2019-02-08",58.6791,59.575,58.534,59.5153,8862000.0],["2019-02-11",59.7286,60.1296,59.6006,59.7201,9229700.0],["2019-02-12",59.9334,60.1211,59.4812,59.5153,8848900.0],["2019-02-13",59.5665,60.2406,59.558,60.1638,10264000.0],["2019-02-14",59.8395,61.0426,59.703,60.4453,9441100.0],["2019-02-15",60.7099,60.8976,59.8907,60.3344,13924600.0],["2019-02-19",60.1211,60.2406,59.5409,59.8993,9208400.0],["2019-02-20",59.9249,60.2406,59.7713,60.0614,9671800.0],["2019-02-21",59.8481,60.5222,59.8481,60.3259,10933500.0],["2019-02-22",60.3771,60.9147,60.3686,60.8379,11311600.0],["2019-02-25",61.3498,61.4949,60.5648,60.6246,12071200.0],["2019-02-26",60.5819,60.9659,60.5136,60.7013,12302300.0],["2019-02-27",60.4368,60.6928,59.6604,59.8566,13274800.0],["2019-02-28",59.8481,60.1467,59.5409,59.9505,18956700.0],["2019-03-01",60.2662,60.6757,60.1126,60.4539,8067700.0],["2019-03-04",60.5734,60.8805,60.0443,60.5392,9219700.0],["2019-03-05",60.744,61.3413,60.6331,61.0768,10496100.0],["2019-03-06",61.273,61.5887,60.7184,60.8123,7666100.0],["2019-03-07",60.7525,60.8891,60.1211,60.2491,7814700.0],["2019-03-08",59.8566,59.959,58.9009,59.1825,12363900.0],["2019-03-11",59.1996,59.7371,58.9948,59.4556,11518300.0],["2019-03-12",59.5068,60.2235,59.4641,59.7713,12751700.0],["2019-03-13",59.8054,60.4966,59.7116,59.8139,13798600.0],["2019-03-14",59.8907,60.488,59.8907,60.36,9249200.0],["2019-03-15",60.4112,60.7611,60.1894,60.3003,13096900.0],["2019-03-18",60.3941,60.6843,60.104,60.4453,5682400.0],["2019-03-19",60.5392,61.1792,60.471,60.9061,7810700.0],["2019-03-20",61.2645,61.7764,60.872,61.1194,9512400.0],["2019-03-21",60.8549,61.8106,60.8549,61.657,8044400.0],["2019-03-22",61.4778,61.785,61.1706,61.401,8022800.0],["2019-03-25",61.4351,61.8447,61.2048,61.6911,6453800.0],["2019-03-26",62.0495,62.4505,61.7167,62.2543,7624000.0],["2019-03-27",62.2372,62.5103,61.9642,62.0666,7662700.0],["2019-03-28",62.2628,63.1246,62.1945,63.1075,6709600.0],["2019-03-29",63.1502,63.5513,62.7407,63.4318,9099500.0],["2019-04-01",63.7902,63.9352,62.9113,63.1075,8108400.0],["2019-04-02",63.1502,63.5256,63.0052,63.3721,5520900.0],["2019-04-03",63.6195,63.8072,63.0308,63.4233,6755600.0],["2019-04-04",63.5683,63.7134,63.1246,63.4403,5449800.0],["2019-04-05",63.4403,64.0632,63.4403,64.0205,5346200.0],["2019-04-08",63.5427,64.2509,63.5427,64.1656,5140400.0],["2019-04-09",63.884,64.1912,63.8243,64.0974,4905800.0],["2019-04-10",64.1741,64.6946,64.1741,64.4045,6066300.0],["2019-04-11",64.6349,64.908,64.5496,64.7373,6042600.0],["2019-04-12",64.9336,65.6588,64.908,65.4029,5194800.0],["2019-04-15",65.4199,65.4455,64.9165,64.9847,7632200.0],["2019-04-16",65.2578,65.326,64.3021,64.5922,8336600.0],["2019-04-17",64.5154,64.8141,63.8243,64.0974,9439000.0],["2019-04-18",64.4045,65.0701,64.1741,64.8994,6607800.0],["2019-04-22",64.6008,64.8994,64.1741,64.3363,4883100.0],["2019-04-23",64.4045,64.8994,64.3448,64.8397,5273900.0],["2019-04-24",64.8909,65.5991,64.7714,65.181,9347300.0],["2019-04-25",64.9421,65.8977,64.8055,65.7953,11084500.0],["2019-04-26",65.6588,66.1452,64.0461,66.0854,12550500.0],["2019-04-29",65.9575,66.2732,65.3516,65.6247,5426800.0],["2019-04-30",65.7015,66.3756,65.437,66.2817,7384400.0],["2019-05-01",66.2732,66.6827,66.0172,66.1452,6678000.0],["2019-05-02",66.2646,66.35,65.4882,66.1025,6247500.0],["2019-05-03",66.2049,66.8961,65.9916,66.5974,4967900.0],["2019-05-06",65.8721,66.623,65.7185,66.6059,5607500.0],["2019-05-07",66.1878,67.1862,66.0599,66.5206,8115800.0],["2019-05-08",66.5035,67.4121,66.1092,66.9064,7799900.0],["2019-05-09",66.5035,67.0607,66.3063,66.7778,7326600.0],["2019-05-10",66.5463,67.5493,66.1434,67.2235,6448600.0],["2019-05-13",66.2206,66.6749,65.2176,65.732,9778500.0],["2019-05-14",65.792,66.6406,65.732,66.0577,6870900.0],["2019-05-15",65.7405,66.8121,65.6034,66.6578,5415500.0],["2019-05-16",66.5721,67.9265,66.4949,67.635,6941800.0],["2019-05-17",67.3093,68.2779,67.1807,67.6436,7379900.0],["2019-05-20",67.1207,67.2235,65.6377,65.7148,11475000.0],["2019-05-21",66.0491,66.7349,65.792,66.4606,5808500.0],["2019-05-22",66.1777,66.6235,65.9291,66.2206,5602300.0],["2019-05-23",65.9034,65.9548,64.8833,65.5005,9213200.0],["2019-05-24",65.8606,66.0577,65.1233,65.2776,5627600.0],["2019-05-28",65.4576,65.732,64.5661,64.8919,16205200.0],["2019-05-29",64.5747,64.7119,63.7175,64.5319,10511600.0],["2019-05-30",64.849,65.5176,64.8319,65.2948,7178400.0],["2019-05-31",64.8062,65.4234,64.6176,65.2005,7625700.0],["2019-06-03",65.2519,65.6034,64.849,65.3376,8122200.0],["2019-06-04",65.8091,67.515,65.7148,67.3092,11685000.0],["2019-06-05",67.5407,68.5522,67.4293,68.5437,7437100.0],["2019-06-06",68.6037,69.9753,68.4923,69.7781,10457200.0],["2019-06-07",69.9495,71.4325,69.8724,70.7039,11278800.0],["2019-06-10",71.021,71.0296,69.7609,70.2324,8102800.0],["2019-06-11",70.5496,71.0296,70.1638,70.6096,6226400.0],["2019-06-12",70.7982,71.724,70.5667,71.0896,6088800.0],["2019-06-13",71.4325,72.0497,71.1668,71.4497,7156800.0],["2019-06-14",71.6125,72.5298,71.4839,72.2126,9226500.0],["2019-06-17",72.5641,72.5983,71.0553,71.1668,9313700.0],["2019-06-18",71.6211,72.1011,71.0553,71.081,10582600.0],["2019-06-19",71.2182,71.9383,70.361,71.844,5401400.0],["2019-06-20",72.3583,72.7183,71.8611,72.5983,5215800.0],["2019-06-21",72.3755,72.6669,71.844,71.8526,12610000.0],["2019-06-24",72.0754,72.4869,71.6725,71.7068,6692500.0],["2019-06-25",72.1783,73.0355,71.9726,72.2212,7312300.0],["2019-06-26",72.264,72.264,71.3039,71.4754,7576400.0],["2019-06-27",71.6211,71.9126,71.3296,71.6297,6084200.0],["2019-06-28",71.6297,71.9726,71.424,71.8611,6735300.0],["2019-07-01",72.5383,72.8298,72.0326,72.4783,7935100.0],["2019-07-02",72.6412,73.3698,72.4526,73.3013,6205800.0],["2019-07-03",73.7556,75.2815,73.7042,75.2557,7818600.0],["2019-07-05",75.0071,75.3415,74.4757,75.2557,5733100.0],["2019-07-08",75.0928,75.3929,74.7328,74.9557,6359500.0],["2019-07-09",74.8271,75.1357,74.4843,74.7757,5355400.0],["2019-07-10",74.9386,75.8987,74.9386,75.7615,5293000.0],["2019-07-11",76.0015,76.5416,75.6672,76.353,6191400.0],["2019-07-12",76.533,76.9959,76.1644,76.953,5628000.0],["2019-07-15",77.0387,77.4416,76.8587,77.2873,6061300.0],["2019-07-16",77.3388,77.5617,76.7987,77.2188,5591900.0],["2019-07-17",77.2188,77.4759,76.9187,77.3645,4635900.0],["2019-07-18",77.4331,78.4703,77.1073,78.436,6470200.0],["2019-07-19",78.3589,78.5303,77.3473,77.4073,10804800.0],["2019-07-22",77.596,78.1617,77.1931,77.9388,5636600.0],["2019-07-23",78.2217,78.316,76.4387,77.2445,7609200.0],["2019-07-24",77.0645,77.7931,76.8759,77.7074,5388100.0],["2019-07-25",78.4275,78.4789,77.5531,77.9903,8106300.0],["2019-07-26",82.6364,85.4824,81.6163,84.9595,20846500.0],["2019-07-29",84.0509,84.8138,83.3308,84.0251,11184500.0],["2019-07-30",83.5794,84.248,82.7393,82.8507,7248300.0],["2019-07-31",82.8507,82.8507,80.1505,81.1706,9912100.0],["2019-08-01",81.4363,83.648,81.0763,81.7621,8342300.0],["2019-08-02",81.4363,82.3278,81.2649,81.8735,6381700.0],["2019-08-05",81.0163,81.8821,79.7476,80.3219,8917400.0],["2019-08-06",80.8448,82.0449,80.4076,81.7278,7438000.0],["2019-08-07",81.4008,82.3473,81.0308,81.9343,6414000.0],["2019-08-08",81.9429,82.9582,81.2631,82.8378,7423600.0],["2019-08-09",82.7345,83.3282,82.1064,82.8636,5209200.0],["2019-08-12",82.4161,82.6227,81.1427,81.6675,5513800.0],["2019-08-13",81.3319,83.182,81.0652,83.1475,8915600.0],["2019-08-14",82.528,83.4831,81.6331,81.6762,9989500.0],["2019-08-15",82.1752,82.8378,81.4094,82.201,5559400.0],["2019-08-16",82.855,83.3196,82.4764,83.0529,4852200.0],["2019-08-19",83.6638,83.8187,82.7948,83.1734,5324900.0],["2019-08-20",82.9066,83.5692,82.2527,82.2871,6809100.0],["2019-08-21",82.8378,83.1648,82.3731,82.8808,4740500.0],["2019-08-22",83.1131,83.3369,82.3473,83.0271,5146200.0],["2019-08-23",82.9583,83.552,81.2201,81.4868,8076600.0],["2019-08-26",82.072,83.0357,81.745,83.0357,5802600.0],["2019-08-27",83.2078,83.552,82.6313,82.6829,6539800.0],["2019-08-28",82.8034,83.6466,82.6055,83.5262,4948800.0],["2019-08-29",84.1973,84.3866,83.5175,84.0682,4514300.0],["2019-08-30",84.4469,84.4469,82.7001,83.0873,5209500.0],["2019-09-03",82.9669,83.6466,82.6485,83.268,5150700.0],["2019-09-04",81.2975,82.8894,80.0498,82.7001,12937000.0],["2019-09-05",83.0701,83.4315,81.8913,82.2268,5514400.0],["2019-09-06",82.3903,82.898,82.1838,82.3817,3991800.0],["2019-09-09",82.4334,82.5452,80.6608,81.0222,6523300.0],["2019-09-10",80.721,80.7813,76.8403,77.7438,12490900.0],["2019-09-11",77.5975,78.6903,77.107,78.2859,8406600.0],["2019-09-12",79.3012,80.2994,78.9657,79.2152,6862200.0],["2019-09-13",79.2926,79.2926,77.718,77.8556,6972300.0],["2019-09-16",77.4598,77.8298,76.9091,76.9435,6339200.0],["2019-09-17",77.1587,78.6989,77.1415,78.088,6493200.0],["2019-09-18",78.2859,78.6129,77.4943,78.2687,4510700.0],["2019-09-19",78.2945,79.2496,77.7007,78.7849,4843600.0],["2019-09-20",78.828,79.2324,77.4942,77.5029,10913800.0],["2019-09-23",77.718,78.4408,77.3824,78.1396,4532400.0],["2019-09-24",78.8194,78.9657,77.021,77.3738,5662600.0],["2019-09-25",77.391,77.9675,76.5994,77.7438,4764000.0],["2019-09-26",78.1654,78.4321,77.0124,77.2705,5026400.0],["2019-09-27",77.7007,77.7007,75.541,76.04,5987700.0],["2019-09-30",76.0745,76.2035,75.3861,76.0831,6588300.0],["2019-10-01",76.2638,76.4875,74.3879,74.4396,6719400.0],["2019-10-02",73.9577,74.0093,72.4175,72.5551,9858200.0],["2019-10-03",72.5379,73.0628,71.9442,72.8563,5989000.0],["2019-10-04",73.0542,73.9749,72.9251,73.9319,5869000.0],["2019-10-07",73.7512,74.1384,73.5619,73.8717,4382900.0],["2019-10-08",73.5619,74.2847,72.8735,73.0628,6100400.0],["2019-10-09",73.4586,74.147,73.3812,73.8717,4427200.0],["2019-10-10",73.9233,74.061,73.4672,73.9663,3986000.0],["2019-10-11",74.8784,75.0763,74.2244,74.3105,5611000.0],["2019-10-14",74.431,75.4463,74.3449,74.5342,4881000.0],["2019-10-15",74.8612,75.0763,73.7942,74.3879,4695100.0],["2019-10-16",74.4568,74.7149,74.0438,74.6117,3698700.0],["2019-10-17",74.7579,74.8784,74.1384,74.2503,4359400.0],["2019-10-18",74.3019,74.6461,73.5877,74.0266,4631200.0],["2019-10-21",74.0007,74.2072,73.2091,73.4414,4861200.0],["2019-10-22",73.3382,73.4414,71.7549,71.8151,5767500.0],["2019-10-23",72.5465,72.6326,70.6707,71.1956,7136200.0],["2019-10-24",71.2472,71.8754,71.1267,71.5742,4591100.0],["2019-10-25",71.6,71.9098,71.1009,71.7463,5235300.0],["2019-10-28",72.6842,73.123,71.7291,71.9356,6653400.0],["2019-10-29",72.1163,72.8219,71.97,72.3916,5699100.0],["2019-10-30",72.8047,72.8821,71.6946,72.4433,8731300.0],["2019-10-31",74.6116,75.0505,71.6602,72.7616,14008800.0],["2019-11-01",72.9595,73.407,71.0837,71.6,10658500.0],["2019-11-04",71.6774,71.7979,70.4728,70.8772,8271200.0],["2019-11-05",70.8514,70.8514,69.7242,70.4642,7054400.0],["2019-11-06",70.6277,71.7377,70.5588,71.4107,6365300.0],["2019-11-07",71.4709,71.6688,70.4212,70.5158,7221400.0],["2019-11-08",70.7223,71.1095,70.0856,70.3609,7054800.0],["2019-11-11",70.3437,71.0149,70.0167,70.9288,5828200.0],["2019-11-12",71.5082,72.6238,71.439,72.053,8551400.0],["2019-11-13",72.0271,72.8919,71.9492,72.5892,7407900.0],["2019-11-14",72.7276,73.0908,72.4681,72.9697,5285100.0],["2019-11-15",73.2291,73.454,72.2692,72.8227,7533000.0],["2019-11-18",72.5719,72.7362,71.9925,72.6584,6432200.0],["2019-11-19",72.693,72.8832,72.2692,72.347,6008400.0],["2019-11-20",72.2433,73.0648,71.759,72.2952,6248700.0],["2019-11-21",72.4249,72.6757,70.704,71.171,8300500.0],["2019-11-22",71.5082,72.1136,71.4823,71.7936,6080400.0],["2019-11-25",71.9147,72.6411,71.7158,72.4249,5450400.0],["2019-11-26",72.7535,73.2032,72.6411,73.1253,7651500.0],["2019-11-27",73.3761,74.2063,73.0043,74.1717,7502400.0],["2019-11-29",74.2928,75.0019,73.7221,73.8777,3857000.0],["2019-12-02",73.8345,74.1717,72.4854,73.134,6425800.0],["2019-12-03",72.667,73.5058,72.4854,73.3502,6049800.0],["2019-12-04",73.6183,73.9728,73.2464,73.8518,5940300.0],["2019-12-05",73.8864,73.921,72.9178,73.0302,5170800.0],["2019-12-06",73.5318,74.829,73.5318,74.6474,8499800.0],["2019-12-09",74.6387,74.9154,74.3361,74.6128,7164700.0],["2019-12-10",74.803,75.6419,74.2928,74.4052,7944800.0],["2019-12-11",74.5955,75.123,74.2409,74.8808,4921900.0],["2019-12-12",76.1002,76.8698,75.7024,76.2818,10282100.0],["2019-12-13",76.1175,76.7833,75.737,76.6796,6714100.0],["2019-12-16",77.086,77.2244,76.472,76.7747,6705600.0],["2019-12-17",76.8525,76.939,75.6418,76.2126,7296900.0],["2019-12-18",76.4374,76.8352,75.9445,76.0915,5859200.0],["2019-12-19",75.9532,76.6104,75.737,76.5499,6022100.0],["2019-12-20",76.7833,76.9649,76.005,76.498,14271500.0],["2019-12-23",76.6363,76.8352,76.2558,76.2991,4349700.0],["2019-12-24",76.2731,76.619,76.1002,76.5499,1847800.0],["2019-12-26",76.7315,76.7574,75.9186,76.1694,4177700.0],["2019-12-27",76.1953,76.498,75.8321,76.2126,4129300.0],["2019-12-30",76.1088,76.2731,75.2873,75.6159,4655600.0],["2019-12-31",75.6159,76.0916,75.5035,76.031,4115600.0],["2020-01-02",76.2039,77.2676,76.1434,77.2676,6473800.0],["2020-01-03",76.6709,77.0514,76.1867,76.818,4874100.0],["2020-01-06",76.1953,76.4547,75.6418,76.2126,5409800.0],["2020-01-07",76.0656,76.1261,75.3478,75.9791,6514700.0],["2020-01-08",76.0483,77.2676,75.9099,76.8612,7296300.0],["2020-01-09",78.0459,78.8329,77.8903,78.2881,9443500.0],["2020-01-10",78.5215,78.5994,77.5098,77.9681,7097900.0],["2020-01-13",78.3659,79.3171,78.0113,78.7637,7382500.0],["2020-01-14",78.8588,79.075,78.5735,78.6859,5855200.0],["2020-01-15",78.6945,79.6111,78.6945,79.1615,6145300.0],["2020-01-16",79.5506,80.0868,79.2393,80.0609,5180300.0],["2020-01-17",80.3635,81.0726,80.2597,80.9602,6962800.0],["2020-01-21",80.277,80.9429,79.7236,80.0176,7094600.0],["2020-01-22",80.5451,81.0726,79.9657,80.0176,6157400.0],["2020-01-23",79.4901,81.1591,78.4697,81.0726,6100600.0],["2020-01-24",81.2888,81.4013,78.9885,79.5852,7815500.0],["2020-01-27",76.645,77.3541,75.711,76.7315,11066500.0],["2020-01-28",77.0082,77.1293,75.858,76.619,11922400.0],["2020-01-29",76.2299,76.4807,74.0247,74.9933,17678700.0],["2020-01-30",73.895,74.8809,73.2378,74.2323,12224900.0],["2020-01-31",74.189,74.362,73.0908,73.3588,11693900.0],["2020-02-03",73.5664,75.0538,73.5664,74.3793,9090600.0],["2020-02-04",75.3565,76.9649,74.9068,76.4288,9997100.0],["2020-02-05",77.2194,77.4974,75.2646,76.0726,9982700.0],["2020-02-06",76.1508,76.1942,74.8475,74.8475,8901400.0],["2020-02-07",74.5087,75.2559,74.1265,75.0821,8073900.0],["2020-02-10",75.0908,76.1247,74.8649,76.0465,7289300.0],["2020-02-11",76.3332,76.6547,75.8901,76.0291,5098500.0],["2020-02-12",76.2029,77.4106,75.9249,76.9501,7747800.0],["2020-02-13",76.8893,78.6356,76.6807,78.1316,8576600.0],["2020-02-14",78.3489,78.5487,77.315,77.5669,5686900.0],["2020-02-18",77.6451,77.732,76.7068,77.5235,5288800.0],["2020-02-19",77.7494,78.5747,77.5843,78.3141,5210800.0],["2020-02-20",77.9579,78.4097,76.2203,76.9761,5969200.0],["2020-02-21",76.4549,76.7937,75.586,75.8988,5800500.0],["2020-02-24",73.4401,74.7607,73.2055,73.4314,8313600.0],["2020-02-25",73.8658,74.1525,70.9553,71.4071,9404000.0],["2020-02-26",71.7633,72.3194,70.0605,70.0865,10541500.0],["2020-02-27",68.4879,70.2603,67.2108,68.0188,17120800.0],["2020-02-28",66.1769,68.4705,65.7859,68.1404,19108600.0],["2020-03-02",67.6973,71.5982,67.4714,71.5722,14258700.0],["2020-03-03",71.5027,71.7807,67.8624,68.2881,12395900.0],["2020-03-04",68.8876,69.6782,67.6626,69.2177,10999600.0],["2020-03-05",67.6799,67.6799,65.4037,66.1943,12545300.0],["2020-03-06",63.8224,65.7772,62.5974,65.4558,18080100.0],["2020-03-09",61.3203,64.3176,60.8859,61.5375,15930300.0],["2020-03-10",63.0405,65.117,60.8424,65.0475,18414000.0],["2020-03-11",63.2751,64.5262,58.5575,59.3394,17138000.0],["2020-03-12",54.6913,58.0275,53.3968,53.9528,25170600.0],["2020-03-13",57.0371,60.9728,55.1778,60.7469,19247200.0],["2020-03-16",52.6757,55.5601,50.4863,50.9033,23354300.0],["2020-03-17",51.7373,51.7982,46.5766,51.2421,25045200.0],["2020-03-18",48.2621,50.0866,43.4576,48.9398,28770600.0],["2020-03-19",48.8529,55.0475,46.5245,53.3533,25167400.0],["2020-03-20",54.1266,57.0631,50.3125,50.4168,28420600.0],["2020-03-23",49.7217,49.9042,46.9155,49.1309,24905800.0],["2020-03-24",54.3959,56.6114,52.9971,56.3681,28286200.0],["2020-03-25",58.0623,60.5036,55.1605,57.1761,22977200.0],["2020-03-26",57.958,62.1891,57.5583,60.7295,20997500.0],["2020-03-27",57.9319,59.296,56.316,57.6365,18950500.0],["2020-03-30",57.8277,59.2699,56.1074,58.9571,14199700.0],["2020-03-31",58.3663,59.3568,56.7417,57.1152,20109800.0],["2020-04-01",54.7347,56.2638,53.501,54.4046,12880400.0],["2020-04-02",57.1239,59.6869,54.6565,56.4723,18175000.0],["2020-04-03",56.0119,56.2551,52.9102,54.7782,14676500.0],["2020-04-06",57.5757,59.3741,55.9597,58.8963,18010800.0],["2020-04-07",62.1804,62.971,59.3655,59.6956,13799400.0],["2020-04-08",60.4515,62.4845,59.5479,62.1804,10417600.0],["2020-04-09",61.8589,64.5175,60.938,64.1873,19748100.0],["2020-04-13",63.8746,63.9441,61.1205,62.3455,11191800.0],["2020-04-14",64.0223,64.5783,63.1274,64.0049,10912000.0],["2020-04-15",62.5627,63.5792,61.4332,63.0318,10642500.0],["2020-04-16",63.5184,64.0831,61.9893,63.8659,11946800.0],["2020-04-17",66.5679,67.2368,65.1343,66.9849,14268400.0],["2020-04-20",66.0466,66.8806,65.2299,65.4384,9684700.0],["2020-04-21",63.7703,64.2568,62.3281,63.1795,10345800.0],["2020-04-22",64.7694,67.8189,64.6652,67.2889,11347000.0],["2020-04-23",67.1847,67.4801,64.5175,65.2907,15513400.0],["2020-04-24",65.812,66.0552,64.474,65.6643,8456000.0],["2020-04-27",66.62,67.8016,66.4984,67.5409,8258500.0],["2020-04-28",68.3489,69.1656,66.8633,68.3663,12801400.0],["2020-04-29",67.9232,68.4184,66.6547,66.7764,24575500.0],["2020-04-30",66.7503,67.454,65.3255,66.6634,15186000.0],["2020-05-01",65.0735,65.9249,63.6052,64.1091,11216700.0],["2020-05-04",63.0579,63.0926,61.9111,62.4584,12921800.0],["2020-05-05",65.1256,65.2299,63.3272,63.3359,12976000.0],["2020-05-06",64.0918,65.0301,63.3011,63.388,12740900.0],["2020-05-07",64.4889,66.4286,64.1045,66.4024,13360500.0],["2020-05-08",67.4945,68.0886,66.1926,68.0362,11917200.0],["2020-05-11",66.9441,67.4333,66.2276,66.2888,9004500.0],["2020-05-12",66.4024,67.0402,64.952,64.9607,8549900.0],["2020-05-13",65.0568,66.1839,63.7113,64.3229,11532700.0],["2020-05-14",63.1871,64.9083,61.728,64.8209,11932300.0],["2020-05-15",63.6152,65.2141,63.4929,64.7947,9489100.0],["2020-05-18",67.1538,67.7129,66.5771,66.6033,8903200.0],["2020-05-19",66.7518,67.4683,66.1926,66.28,6484900.0],["2020-05-20",67.477,68.01,66.8567,67.9401,7790500.0],["2020-05-21",68.674,69.3555,68.0537,68.1935,10312600.0],["2020-05-22",68.0624,68.1935,66.8567,67.8178,7653300.0],["2020-05-26",69.5477,69.8273,67.7828,67.9401,8422200.0],["2020-05-27",69.006,69.006,67.6168,68.674,8245300.0],["2020-05-28",68.709,69.9496,68.0886,68.6216,8331400.0],["2020-05-29",68.6915,68.7089,67.5032,68.141,10043600.0],["2020-06-01",67.8527,68.7177,67.0751,68.4294,7922000.0],["2020-06-02",68.1236,68.3769,67.0926,67.9576,9521000.0],["2020-06-03",68.5429,69.8535,68.4119,69.5302,9956700.0],["2020-06-04",69.2943,70.0457,68.5604,68.7963,7667600.0],["2020-06-05",70.1855,71.933,69.871,71.767,12030800.0],["2020-06-08",72.5882,73.06,71.8019,73.0076,10229600.0],["2020-06-09",72.1863,72.7106,71.435,71.9679,7999800.0],["2020-06-10",69.7923,69.9234,68.3245,69.0322,19683800.0],["2020-06-11",66.1839,67.0926,63.0386,63.4055,26422200.0],["2020-06-12",65.5286,67.0314,64.4889,66.7344,18529800.0],["2020-06-15",64.917,68.0711,64.7248,67.2411,14644700.0],["2020-06-16",68.84,68.9711,66.7431,68.01,10890100.0],["2020-06-17",68.2109,68.4031,66.9965,67.3634,6906700.0],["2020-06-18",67.0314,67.0926,66.2276,66.6732,8486000.0],["2020-06-19",67.3023,67.6081,65.4238,65.8781,12538600.0],["2020-06-22",65.4412,66.0965,64.585,65.8781,8238600.0],["2020-06-23",66.6907,66.7256,65.5898,65.9567,8076600.0],["2020-06-24",65.4413,65.4587,62.9075,64.3404,12306400.0],["2020-06-25",63.9734,64.751,63.056,64.5238,8624800.0],["2020-06-26",64.3316,64.4539,62.2522,62.5318,17627800.0],["2020-06-29",62.392,64.2181,62.0862,64.2006,8653000.0],["2020-06-30",64.2879,64.5501,63.6152,64.2967,11324000.0],["2020-07-01",64.6549,65.2578,64.1132,64.6811,6750000.0],["2020-07-02",65.5636,65.6073,64.3404,64.4627,6544400.0],["2020-07-06",65.4675,65.948,64.7947,65.9131,7235300.0],["2020-07-07",65.6422,65.7296,64.6549,64.8733,7515100.0],["2020-07-08",64.7161,65.0918,64.0695,64.7772,7346200.0],["2020-07-09",64.419,64.8471,62.8463,64.2792,9618200.0],["2020-07-10",63.7812,65.1442,63.554,64.9083,7524200.0],["2020-07-13",65.1442,65.3888,63.3356,63.4754,9464500.0],["2020-07-14",62.9075,63.755,62.7502,63.5453,8780900.0],["2020-07-15",65.0568,66.2363,64.62,66.0616,10300700.0],["2020-07-16",65.4413,65.651,64.3753,64.9957,6649300.0],["2020-07-17",65.0306,65.1354,63.9647,64.7947,6087500.0],["2020-07-20",64.7947,65.7209,64.3316,65.4937,8832700.0],["2020-07-21",66.2101,67.1013,65.7645,65.9131,10637500.0],["2020-07-22",65.983,67.5644,65.6335,67.4857,9213100.0],["2020-07-23",67.1712,67.3372,65.4413,65.8432,7795100.0],["2020-07-24",65.7733,66.4023,65.6247,66.2101,5673400.0],["2020-07-27",66.3062,67.0227,66.0004,66.8043,6771100.0],["2020-07-28",66.6645,66.7431,65.1442,65.2141,12273400.0],["2020-07-29",67.7653,68.5779,67.1887,67.643,15261100.0],["2020-07-30",66.9528,67.2586,65.8781,66.9615,7889800.0],["2020-07-31",66.612,66.8742,65.948,66.8654,7423800.0],["2020-08-03",66.8217,66.9266,65.9131,65.9655,7138300.0],["2020-08-04",65.8519,65.9568,65.3189,65.6422,12792400.0],["2020-08-05",65.8344,66.3936,65.817,66.2101,7780800.0],["2020-08-06",66.0608,66.6933,65.8324,66.4649,6764800.0],["2020-08-07",66.3067,66.7021,66.0696,66.5791,6569300.0],["2020-08-10",66.6054,68.2306,66.5967,68.0549,6604300.0],["2020-08-11",68.7577,70.2599,68.5205,69.2848,10238500.0],["2020-08-12",69.9173,70.0051,69.1091,69.6537,5378000.0],["2020-08-13",69.3287,69.9612,69.2584,69.4165,4383400.0],["2020-08-14",68.9949,69.3375,68.5381,68.8455,3771300.0],["2020-08-17",69.0476,69.3638,68.6259,69.355,5360400.0],["2020-08-18",69.5308,69.7152,68.828,69.3902,5272700.0],["2020-08-19",69.5571,69.7416,68.0198,68.1954,6840600.0],["2020-08-20",67.6684,68.213,67.1676,67.8353,5099500.0],["2020-08-21",67.5893,67.8792,67.3697,67.7035,5594100.0],["2020-08-24",68.2658,69.522,67.8617,69.1179,5867400.0],["2020-08-25",70.3301,72.9743,70.093,72.6669,17659500.0],["2020-08-26",72.4033,72.6932,71.929,72.3946,7934300.0],["2020-08-27",72.6932,73.475,72.4736,73.273,9099200.0],["2020-08-28",73.6068,74.9245,73.2906,74.6698,9303900.0],["2020-08-31",74.3447,74.986,73.8177,74.2042,6401600.0],["2020-09-01",74.4062,75.6273,73.9934,75.5922,8166100.0],["2020-09-02",75.9963,77.964,75.803,77.6126,11378900.0],["2020-09-03",77.8322,78.1661,75.2759,75.9699,11036600.0],["2020-09-04",76.5058,77.1119,74.9421,75.7854,10349400.0],["2020-09-08",74.907,76.9362,74.4677,75.03,11083100.0],["2020-09-09",75.4868,76.2774,74.1954,75.4253,6928700.0],["2020-09-10",75.3726,76.4882,74.2569,74.5644,7552000.0],["2020-09-11",74.6258,75.4165,73.9231,74.907,7103300.0],["2020-09-14",75.3286,76.4794,75.232,76.1017,5535800.0],["2020-09-15",76.5848,77.5248,76.576,77.0504,8361900.0],["2020-09-16",77.3052,78.5614,77.0856,77.639,7146400.0],["2020-09-17",76.4706,76.7078,74.986,76.2071,7386600.0],["2020-09-18",76.2598,76.6375,74.3184,74.6258,10113400.0],["2020-09-21",72.7899,73.7474,71.8148,73.6947,7188800.0],["2020-09-22",73.8352,74.1339,73.071,73.7474,4465000.0],["2020-09-23",74.1251,74.5819,72.7547,72.904,6414700.0],["2020-09-24",72.5878,73.9143,71.9641,72.948,4881500.0],["2020-09-25",72.5,74.3975,72.2276,74.0549,5981500.0],["2020-09-28",75.1266,75.7591,74.661,75.6097,5976200.0],["2020-09-29",75.7679,75.7679,74.3448,74.4941,4064000.0],["2020-09-30",76.1017,76.5673,75.0827,75.478,10134400.0],["2020-10-01",76.4619,76.822,75.7239,76.1983,7241200.0],["2020-10-02",74.8016,76.5409,74.7488,76.049,5602300.0],["2020-10-05",76.6639,77.9025,76.6024,77.7181,7004800.0],["2020-10-06",77.8762,78.4296,76.251,76.4355,7951100.0],["2020-10-07",77.1471,78.1661,76.8133,77.7005,5179300.0],["2020-10-08",77.7093,78.7195,77.6653,78.6492,4958800.0],["2020-10-09",78.8864,79.352,78.6932,79.0709,6197700.0],["2020-10-12",79.4662,80.0284,79.0006,79.7473,5909100.0],["2020-10-13",79.5716,79.8088,78.8601,79.2027,5732000.0],["2020-10-14",79.2115,79.5892,77.7971,78.456,4760700.0],["2020-10-15",77.4457,78.0694,77.0153,78.0343,5002200.0],["2020-10-16",78.5263,78.7371,77.6917,77.762,4721300.0],["2020-10-19",77.9201,78.6844,76.743,76.9538,5426600.0],["2020-10-20",77.9025,78.8161,77.3403,77.7532,4939700.0],["2020-10-21",77.639,78.3242,77.4721,77.5424,4119200.0],["2020-10-22",77.3228,78.5175,77.0416,78.4999,4257800.0],["2020-10-23",78.8864,79.9054,78.5702,79.7649,7811500.0],["2020-10-26",79.0885,80.0548,77.8762,78.7634,7756400.0],["2020-10-27",78.6053,79.3696,78.333,79.106,8027500.0],["2020-10-28",77.8762,78.1397,76.0841,76.576,12738800.0],["2020-10-29",76.576,78.2803,76.0841,77.5687,8440000.0],["2020-10-30",77.0856,77.6478,75.2232,76.3916,11400700.0],["2020-11-02",76.9011,77.1031,75.0651,75.5219,8904900.0],["2020-11-03",76.2334,78.2363,75.7064,77.6478,6910400.0],["2020-11-04",78.0958,80.1954,77.9553,78.8777,10509400.0],["2020-11-05",79.6683,80.0812,78.9743,79.6068,6169700.0],["2020-11-06",79.1939,80.1163,78.8689,79.6331,6626100.0],["2020-11-09",85.4925,85.7824,84.0167,84.2275,16225800.0],["2020-11-10",82.7359,84.0863,82.2063,82.8948,10474700.0],["2020-11-11",83.0625,84.5805,82.983,83.8833,8296500.0],["2020-11-12",83.5479,83.6362,81.7827,82.5505,7058400.0],["2020-11-13",83.3008,84.3687,82.7006,84.3422,5516100.0],["2020-11-16",85.4279,86.3281,84.7483,86.3017,9371300.0],["2020-11-17",85.7985,87.1842,85.4455,87.0254,8722300.0],["2020-11-18",87.0519,87.6697,86.4164,86.4164,6039500.0],["2020-11-19",85.825,86.4252,85.4896,86.284,4252300.0],["2020-11-20",85.9839,86.0898,85.5691,85.622,4609700.0],["2020-11-23",86.1604,86.3722,85.1013,85.5073,4803200.0],["2020-11-24",86.0633,87.1313,85.9663,86.7606,6319900.0],["2020-11-25",86.9371,86.9724,86.4429,86.6723,4027100.0],["2020-11-27",86.9195,87.3608,86.7429,87.0783,2169700.0],["2020-11-30",86.6723,86.7518,85.5779,86.5135,5197300.0],["2020-12-01",87.3784,87.6079,86.7165,87.2196,4970000.0],["2020-12-02",86.946,87.4138,86.6812,87.299,3377900.0],["2020-12-03",87.3961,89.1437,87.352,88.3581,6264100.0],["2020-12-04",89.4526,90.8559,89.2054,90.2734,6952700.0],["2020-12-07",90.0351,90.2204,88.8701,89.5055,4514800.0],["2020-12-08",88.5876,89.6467,88.2699,89.329,3911300.0],["2020-12-09",89.9733,90.2116,88.3493,88.6141,6629900.0],["2020-12-10",91.359,93.6361,90.6882,93.0183,12939200.0],["2020-12-11",92.1534,92.4799,90.3175,90.9089,6262600.0],["2020-12-14",91.6414,92.4181,91.1295,91.1913,5156200.0],["2020-12-15",92.0033,92.5505,91.5973,91.9503,5195200.0],["2020-12-16",91.8797,92.4976,90.6617,91.1472,6409300.0],["2020-12-17",91.3943,91.8268,90.5646,91.0942,4535700.0],["2020-12-18",91.2001,91.8886,90.8647,91.156,10215000.0],["2020-12-21",89.3378,91.0413,88.2787,90.8559,7175900.0],["2020-12-22",90.1322,91.0589,89.9292,90.3881,4302700.0],["2020-12-23",90.2822,90.6353,89.9998,90.0792,3817300.0],["2020-12-24",90.2911,90.344,89.7438,90.0351,1949200.0],["2020-12-28",90.8382,92.1269,90.2999,92.0916,5055200.0],["2020-12-29",92.577,93.3625,92.2063,93.2301,4780900.0],["2020-12-30",93.5479,94.1039,93.3625,93.5302,3654100.0],["2020-12-31",93.5567,94.5629,93.2213,94.4217,3566300.0],["2021-01-04",95.0218,95.1013,90.1498,90.9971,8041500.0],["2021-01-05",90.8382,92.0209,90.7323,91.2972,5721900.0],["2021-01-06",90.9001,92.8595,90.8295,91.9592,5017200.0],["2021-01-07",92.224,92.3563,90.8647,91.2178,5057000.0],["2021-01-08",91.6679,93.3449,91.2796,93.2654,5869700.0],["2021-01-11",92.7624,93.239,92.0298,92.321,4257400.0],["2021-01-12",91.8003,92.0739,90.2999,90.75,4332600.0],["2021-01-13",90.3087,91.2443,89.5761,90.8118,4804500.0],["2021-01-14",91.615,91.9592,89.7703,89.8674,4528300.0],["2021-01-15",89.479,90.6353,89.329,90.3175,5522900.0],["2021-01-19",90.7324,91.4384,89.4437,90.5029,6519600.0],["2021-01-20",90.3881,93.4243,90.2028,93.0801,5844300.0],["2021-01-21",93.0801,93.1066,92.1886,92.3034,5731500.0],["2021-01-22",91.9327,92.2063,90.9618,91.712,5231600.0],["2021-01-25",91.5708,91.7473,90.1763,91.306,5009000.0],["2021-01-26",91.2619,92.8594,91.1207,92.4005,7195300.0],["2021-01-27",89.5673,89.8321,85.3749,86.3811,18139500.0],["2021-01-28",87.3255,88.7288,86.5841,86.6282,8868200.0],["2021-01-29",85.9574,86.3105,84.66,85.4455,8203000.0],["2021-02-01",85.6044,87.9256,85.5426,87.0077,7206300.0],["2021-02-02",87.4226,90.4499,87.1842,89.7173,6917700.0],["2021-02-03",89.3643,90.6,88.976,89.1613,3934800.0],["2021-02-04",89.4614,92.0033,89.2407,91.4737,6926800.0],["2021-02-05",92.7535,94.9159,92.4799,93.9804,8072100.0],["2021-02-08",93.9274,94.0245,92.9742,93.7862,4836600.0],["2021-02-09",93.5567,94.2893,92.8683,93.7509,4095200.0],["2021-02-10",94.2451,94.3511,92.6123,93.442,4293200.0],["2021-02-11",93.6626,93.7597,92.7006,93.4331,2976000.0],["2021-02-12",93.3272,93.5037,92.4269,92.9389,3169800.0],["2021-02-16",92.5682,94.0774,92.4093,93.6891,4928100.0],["2021-02-17",93.1661,93.4764,92.3152,92.5723,5733800.0],["2021-02-18",91.9873,93.37,91.6593,93.042,4098700.0],["2021-02-19",92.8471,93.3168,91.4909,91.6239,4128900.0],["2021-02-22",91.287,91.287,90.1879,90.2411,5211800.0],["2021-02-23",91.5973,91.5973,88.5747,89.8511,8740300.0],["2021-02-24",89.665,92.6343,89.1686,92.5191,7542700.0],["2021-02-25",92.1822,93.7511,91.3934,91.7125,7534000.0],["2021-02-26",92.3152,97.0396,91.8986,95.7543,15122900.0],["2021-03-01",96.2596,97.9171,94.4336,94.7261,7930300.0],["2021-03-02",95.1161,95.9493,93.7954,95.0186,5016800.0],["2021-03-03",94.7882,95.6923,94.0614,94.15,5313400.0],["2021-03-04",94.1854,94.992,92.0493,92.9711,7211800.0],["2021-03-05",94.0082,94.0082,91.0743,93.2459,5559900.0],["2021-03-08",92.8914,94.7439,92.3861,93.0952,5119500.0],["2021-03-09",94.2032,95.7011,93.8043,94.4425,5510900.0],["2021-03-10",95.0364,96.6762,94.8059,95.5327,6077000.0],["2021-03-11",96.0911,96.233,95.0718,95.125,4670700.0],["2021-03-12",95.2136,95.7189,94.4691,95.5593,3356000.0],["2021-03-15",95.6302,96.5698,94.8945,96.5255,7107300.0],["2021-03-16",98.0057,99.5746,97.403,98.6882,11376200.0],["2021-03-17",98.6616,98.7946,96.5521,97.9082,10128400.0],["2021-03-18",96.8623,97.7398,95.2846,95.3909,7813400.0],["2021-03-19",96.0379,96.4811,93.8043,94.2563,21452000.0],["2021-03-22",94.3095,96.1,93.955,95.3466,7605100.0],["2021-03-23",95.4973,95.6834,93.6625,94.1766,5657800.0],["2021-03-24",94.5134,95.0895,93.0154,93.042,5731300.0],["2021-03-25",93.0775,95.4618,92.2354,95.1516,8149000.0],["2021-03-26",95.063,97.5005,95.0009,97.4118,6167600.0],["2021-03-29",96.623,97.7221,94.4779,96.7293,5167100.0],["2021-03-30",96.1,97.8994,95.9759,97.7398,4552900.0],["2021-03-31",97.793,98.9364,96.7825,96.8534,6478400.0],["2021-04-01",97.5536,97.5536,95.905,96.9509,5793000.0],["2021-04-05",97.4207,98.6971,97.3852,98.4046,6913100.0],["2021-04-06",98.7237,100.8864,98.4755,100.2925,6745200.0],["2021-04-07",100.0798,100.8332,99.8493,100.328,5629600.0],["2021-04-08",100.7357,101.0105,99.8759,100.195,5011300.0],["2021-04-09",100.0798,100.3989,99.2466,100.3191,4114300.0],["2021-04-12",100.1773,100.9484,99.9557,100.8775,4707800.0],["2021-04-13",100.8509,102.4641,100.7623,102.2514,4607400.0],["2021-04-14",102.1273,103.0314,101.6841,102.0741,3994600.0],["2021-04-15",102.021,103.6076,101.7373,103.4037,5079100.0],["2021-04-16",104.4319,105.0346,103.6519,104.8928,5777900.0],["2021-04-19",104.7421,105.4601,103.7405,104.2369,4889700.0],["2021-04-20",103.6696,103.9355,102.2425,103.058,5662400.0],["2021-04-21",102.8985,103.9355,102.6946,103.4746,4397400.0],["2021-04-22",103.5898,103.5987,102.1362,102.7478,5744900.0],["2021-04-23",102.8364,104.5737,102.6769,104.2014,4555800.0],["2021-04-26",103.6607,103.9266,101.9855,102.7478,5924900.0],["2021-04-27",102.5262,103.1644,102.1716,102.9516,7260900.0],["2021-04-28",100.5496,101.1789,98.9275,99.6278,14793500.0],["2021-04-29",100.3457,102.0652,99.9468,101.6043,8936600.0],["2021-04-30",101.046,101.888,100.5939,101.4803,6478700.0],["2021-05-03",102.0919,103.4746,102.0475,102.5705,5049800.0],["2021-05-04",102.0653,102.2869,100.6382,101.1434,6265100.0],["2021-05-05",101.2321,101.826,100.3014,100.5851,4677700.0],["2021-05-06",100.7357,101.7639,100.2482,101.7019,4113300.0],["2021-05-07",102.0298,102.6768,101.2587,101.3473,4867500.0],["2021-05-10",101.5512,102.8984,101.2321,101.3118,5759500.0],["2021-05-11",100.4432,100.7712,99.4239,100.6471,7775400.0],["2021-05-12",99.5525,100.0153,97.4969,97.7015,7965300.0],["2021-05-13",98.0308,98.9385,97.1409,98.3244,7999400.0],["2021-05-14",98.7872,99.3033,98.1109,98.9563,6836300.0],["2021-05-17",98.9741,99.0186,97.7371,98.7605,4521200.0],["2021-05-18",99.1076,99.8551,98.7872,98.8406,5177300.0],["2021-05-19",97.5324,97.835,96.8917,97.5947,5997400.0],["2021-05-20",97.8706,99.3923,97.7727,99.1432,5345500.0],["2021-05-21",99.3389,99.864,98.3956,98.7071,5146500.0],["2021-05-24",99.4902,100.5848,99.241,100.1309,5476100.0],["2021-05-25",100.4869,100.6916,99.8284,100.2288,5391800.0],["2021-05-26",100.8251,101.3323,100.2288,100.4246,3841600.0],["2021-05-27",100.9763,101.5281,100.3445,101.0119,7378400.0],["2021-05-28",101.7594,101.7594,100.6026,101.3412,4239800.0],["2021-06-01",101.9463,101.9997,100.6471,100.8606,4306900.0],["2021-06-02",101.1899,101.1899,100.3356,100.5581,5045000.0],["2021-06-03",99.6771,99.8818,98.0219,98.8851,5723900.0],["2021-06-04",99.33,99.7305,98.8228,99.6593,4477500.0],["2021-06-07",99.6504,99.9173,98.7694,99.0719,4009000.0],["2021-06-08",99.1164,99.6593,98.6537,99.241,4669800.0],["2021-06-09",99.4368,99.8373,99.072,99.1254,3669400.0],["2021-06-10",99.4902,100.0508,99.1698,99.8551,3833200.0],["2021-06-11",99.9174,100.4068,99.8373,100.1665,3231200.0],["2021-06-14",100.3623,100.7628,99.2232,100.0686,4222400.0],["2021-06-15",100.0775,100.1131,99.2766,99.5703,3487300.0],["2021-06-16",100.0419,100.1754,98.0664,99.0986,4822000.0],["2021-06-17",98.7783,99.6237,98.5202,99.1254,4008500.0],["2021-06-18",98.5469,98.5558,97.2299,97.6214,7024400.0],["2021-06-21",97.8884,99.1076,97.6036,98.7516,5628500.0],["2021-06-22",98.8406,99.8996,98.4223,99.5347,3583500.0],["2021-06-23",99.0275,99.6415,98.9029,99.2766,3552100.0],["2021-06-24",99.4724,100.478,99.4724,99.6593,3840000.0],["2021-06-25",100.3356,100.7539,99.864,100.5937,12171200.0],["2021-06-28",100.4958,100.6026,99.1788,99.8818,4546600.0],["2021-06-29",99.7305,100.2822,99.2499,99.9084,3789500.0],["2021-06-30",99.9708,100.1932,99.0186,99.4991,6759100.0],["2021-07-01",99.6237,100.9942,99.4991,100.923,4810600.0],["2021-07-02",101.4213,102.6048,101.1899,102.3112,4722000.0],["2021-07-06",102.4091,103.0943,101.7327,102.9875,5294700.0],["2021-07-07",103.121,104.8029,102.9163,104.2422,5382300.0],["2021-07-08",102.7383,103.9041,102.5515,103.2189,4486100.0],["2021-07-09",103.2811,104.7762,103.2278,104.5359,3533600.0],["2021-07-12",104.7851,105.7017,104.4647,105.4169,5683400.0],["2021-07-13",105.4881,106.7784,105.408,106.3869,5529300.0],["2021-07-14",106.734,107.526,106.5026,106.6094,5701800.0],["2021-07-15",106.1555,106.4136,105.1678,105.8708,6467500.0],["2021-07-16",106.5026,107.2145,105.4525,105.6572,5024800.0],["2021-07-19",104.5982,104.6071,101.7416,102.6226,7731300.0],["2021-07-20",102.8985,105.0699,102.6315,104.4914,5117800.0],["2021-07-21",104.5982,106.4759,104.5448,106.1377,4377500.0],["2021-07-22",106.2,109.3858,105.9598,109.1278,7172300.0],["2021-07-23",110.8364,112.4115,110.2757,112.1,7934200.0],["2021-07-26",111.8953,112.2157,110.5694,112.1801,4827500.0],["2021-07-27",112.1979,112.2691,111.0677,112.1534,6110900.0],["2021-07-28",109.0655,109.7507,108.0243,108.932,11747000.0],["2021-07-29",109.3947,109.8753,108.6917,108.9053,6618400.0],["2021-07-30",108.7362,109.4392,107.7662,108.0599,5712300.0],["2021-08-02",108.5938,109.4392,106.8496,107.1166,5996800.0],["2021-08-03",107.2946,107.4548,104.5804,106.0131,6030500.0],["2021-08-04",106.0131,106.0843,104.6249,105.23,6675500.0],["2021-08-05",105.6483,105.9775,105.1055,105.9242,4281900.0],["2021-08-06",106.022,106.0843,105.0787,105.9419,6832600.0],["2021-08-09",105.8885,105.9152,104.7851,104.9542,4557900.0],["2021-08-10",105.3546,105.4525,103.21,103.5748,9839700.0],["2021-08-11",103.9322,104.7808,103.5391,104.0751,6472300.0],["2021-08-12",103.9947,104.3252,103.1907,103.4051,4358300.0],["2021-08-13",103.5748,104.3699,103.0924,104.3074,4361700.0],["2021-08-16",104.2448,105.1739,103.9947,105.0042,5976000.0],["2021-08-17",104.1823,104.4682,103.2353,104.1376,4719800.0],["2021-08-18",103.8786,104.2895,103.2711,103.3426,4520500.0],["2021-08-19",102.2973,102.7976,101.4933,102.1276,5317100.0],["2021-08-20",101.8239,102.7351,101.538,102.4045,3486300.0],["2021-08-23",102.476,103.146,102.476,102.8691,4235100.0],["2021-08-24",103.0835,103.4944,102.6815,102.8066,3447300.0],["2021-08-25",103.2621,103.6195,102.7351,103.2443,3881500.0],["2021-08-26",103.289,103.423,101.7167,102.1276,5188200.0],["2021-08-27",102.3867,103.0835,102.0025,102.8423,4204700.0],["2021-08-30",103.28,103.4676,102.4045,103.28,3078200.0],["2021-08-31",103.423,105.0578,103.3158,104.9595,6995500.0],["2021-09-01",105.4241,105.7099,104.7719,104.9238,4402700.0],["2021-09-02",105.6742,105.7367,104.4324,104.8523,3801900.0],["2021-09-03",104.3788,105.0399,103.9322,104.6915,2921300.0],["2021-09-07",104.6022,104.6379,103.155,103.4408,4264900.0],["2021-09-08",103.7177,105.5848,103.1907,105.4508,5548400.0],["2021-09-09",105.3972,107.2643,105.2364,106.1208,4711200.0],["2021-09-10",106.6212,107.8808,106.2102,106.6122,6517900.0],["2021-09-13",107.1036,107.3358,105.9154,106.4693,4381100.0],["2021-09-14",106.9517,107.0768,105.7367,106.1834,4722800.0],["2021-09-15",104.4861,104.5396,101.0556,102.4135,11556200.0],["2021-09-16",102.5475,102.9763,101.1181,102.4403,7997000.0],["2021-09-17",102.3242,102.6011,101.0556,101.3147,9261000.0],["2021-09-20",99.4744,100.2962,98.6078,99.8942,7795200.0],["2021-09-21",99.9836,101.4844,99.8317,100.2516,5468400.0],["2021-09-22",101.002,101.8685,100.3409,101.0109,4578200.0],["2021-09-23",101.2968,102.476,101.0377,101.9668,3842000.0],["2021-09-24",101.9579,102.61,101.6273,101.94,3955000.0],["2021-09-27",101.4933,102.4403,100.868,101.5559,3988800.0],["2021-09-28",100.6625,100.9484,99.2332,99.796,5917700.0],["2021-09-29",99.9657,100.5196,99.6709,100.2069,4389100.0],["2021-09-30",99.6262,100.198,98.5453,98.5453,5974500.0],["2021-10-01",99.0634,101.3593,98.7508,100.8769,5636900.0],["2021-10-04",100.4392,101.0198,99.1795,99.5726,4497700.0],["2021-10-05",99.2778,99.5905,98.2951,99.0277,5884000.0],["2021-10-06",98.4291,100.0729,97.8038,99.7334,5734500.0],["2021-10-07",100.3945,100.9305,100.0997,100.2426,5549500.0],["2021-10-08",100.5732,100.6447,99.2778,99.3582,3787000.0],["2021-10-11",100.8501,101.4487,99.0902,99.1081,5987300.0],["2021-10-12",99.8049,99.9389,98.858,99.1617,3866800.0],["2021-10-13",99.5101,99.5905,97.7413,98.9473,4806500.0],["2021-10-14",99.2332,100.6,99.1706,99.9389,5194900.0],["2021-10-15",100.457,100.8769,99.117,99.5637,5860900.0],["2021-10-18",99.5548,101.4576,99.126,101.2789,4958400.0],["2021-10-19",101.6095,102.3241,100.734,101.3861,5799300.0],["2021-10-20",101.002,102.8334,100.6893,101.7167,7645200.0],["2021-10-21",101.7792,102.342,101.4933,102.2348,3684300.0],["2021-10-22",102.208,102.7172,101.9043,102.3331,3396400.0],["2021-10-25",102.5028,102.6279,101.27,102.476,4290600.0],["2021-10-26",102.6636,102.9852,102.0651,102.6636,5948000.0],["2021-10-27",103.2443,103.2443,101.0199,101.404,5853900.0],["2021-10-28",101.6095,102.3777,100.466,101.1271,7697600.0],["2021-10-29",96.035,96.4727,92.9261,94.7575,27419600.0],["2021-11-01",95.7938,98.4023,95.7669,98.0897,14184600.0],["2021-11-02",98.4917,99.8942,98.0807,99.5637,11538900.0],["2021-11-03",99.4565,100.8769,98.3666,100.6,6422600.0],["2021-11-04",99.6977,100.4302,99.0991,100.198,8212600.0],["2021-11-05",101.1628,104.8166,101.0735,104.4414,10256800.0],["2021-11-08",104.093,104.9417,102.3509,102.878,8753300.0],["2021-11-09",102.4224,103.2711,101.2789,101.9579,6754700.0],["2021-11-10",101.3029,102.6936,101.0248,101.608,6563700.0],["2021-11-11",101.6079,101.6079,99.1765,99.984,7191900.0],["2021-11-12",100.2532,100.7018,99.67,100.2352,7350400.0],["2021-11-15",100.5941,101.9668,100.1096,100.3698,6566100.0],["2021-11-16",100.7377,101.4823,100.0468,100.6928,7965000.0],["2021-11-17",100.6838,101.4823,100.1814,100.953,5768600.0],["2021-11-18",100.5941,101.59,99.8943,101.2939,5632100.0],["2021-11-19",101.1414,101.2939,98.4857,99.3919,6921800.0],["2021-11-22",99.688,101.0158,99.2932,99.993,5967300.0],["2021-11-23",100.4865,102.3795,100.2891,101.904,7911000.0],["2021-11-24",101.7515,102.5141,101.4554,102.254,4464300.0],["2021-11-26",98.701,99.4367,98.0192,99.2842,6703200.0],["2021-11-29",99.9122,100.2083,98.3511,99.347,7114100.0],["2021-11-30",98.2883,99.67,97.8397,98.3691,9483300.0],["2021-12-01",99.5534,101.6977,97.3911,97.4898,7618500.0],["2021-12-02",97.9474,100.5582,97.9474,99.9661,7709400.0],["2021-12-03",100.3519,101.2491,98.7638,99.8046,7014100.0],["2021-12-06",100.4954,102.4334,100.2263,101.7066,8280200.0],["2021-12-07",103.2319,105.1429,102.9896,104.3085,8786900.0],["2021-12-08",103.8779,104.6584,103.3126,104.2996,5807000.0],["2021-12-09",103.8958,104.4431,103.3934,103.4921,5664700.0],["2021-12-10",103.9138,105.0532,103.8779,104.7302,6110800.0],["2021-12-13",104.2188,104.8199,103.3754,103.6805,6479400.0],["2021-12-14",102.7923,103.4472,102.3078,102.9179,6854600.0],["2021-12-15",103.0076,103.3575,101.1683,102.891,6902400.0],["2021-12-16",103.1781,103.5369,101.581,101.913,7544400.0],["2021-12-17",99.8315,100.307,97.095,97.4629,13696900.0],["2021-12-20",96.0633,97.0053,95.6505,96.9784,6313700.0],["2021-12-21",97.7949,99.4995,97.6782,99.024,4682200.0],["2021-12-22",98.8715,100.2891,98.6921,100.2532,3643300.0],["2021-12-23",100.6928,101.3029,100.4775,100.8184,3359600.0],["2021-12-27",101.0248,102.6128,100.8364,102.4782,3716700.0],["2021-12-28",102.2808,104.3265,102.1104,103.6895,4561600.0],["2021-12-29",103.5369,104.9366,103.4562,104.4162,4215300.0],["2021-12-30",104.4162,105.2775,104.147,104.2906,4068700.0],["2021-12-31",103.7792,105.4031,103.7164,104.9455,3674900.0],["2022-01-03",104.4969,105.6902,102.9807,104.6853,5475700.0],["2022-01-04",104.8827,105.0173,102.4334,102.4962,8367600.0],["2022-01-05",102.6397,103.1422,99.0509,99.0868,8662300.0],["2022-01-06",98.6921,100.3788,98.6831,99.7149,6099900.0],["2022-01-07",97.095,98.4319,96.4311,96.5119,11266400.0],["2022-01-10",95.6595,96.0094,93.6857,95.1302,8499400.0],["2022-01-11",95.1391,95.2558,93.0487,93.3447,13073200.0],["2022-01-12",93.7036,94.4932,93.0218,93.1922,11810500.0],["2022-01-13",93.4434,93.91,91.5952,91.8733,9818500.0],["2022-01-14",91.4337,91.4337,88.9036,89.8277,13703200.0],["2022-01-18",88.9754,89.1458,87.486,87.6834,11396000.0],["2022-01-19",87.8718,88.2756,86.8311,86.9118,10856800.0],["2022-01-20",87.4681,88.769,85.7634,85.88,20311500.0],["2022-01-21",86.0415,88.2935,85.6557,86.4094,13438300.0],["2022-01-24",85.0097,88.2396,84.7047,88.0153,17201400.0],["2022-01-25",86.7324,88.0064,85.3507,87.0374,12368500.0],["2022-01-26",87.6565,88.4998,85.1443,85.7544,11863000.0],["2022-01-27",86.6875,87.181,85.2879,85.5211,7322200.0],["2022-01-28",85.2879,87.2258,84.1484,87.2169,8345400.0],["2022-01-31",87.0554,88.2845,86.5081,88.2127,8807700.0],["2022-02-01",88.3025,88.8497,86.849,88.6075,11601900.0],["2022-02-02",85.9518,88.9574,85.0008,87.6834,15578800.0],["2022-02-03",86.8849,87.4501,85.8352,86.0774,8901100.0],["2022-02-04",85.6019,86.0774,84.1843,85.234,8267600.0],["2022-02-07",85.5481,86.2299,85.1264,85.4045,6849000.0],["2022-02-08",85.4942,86.1582,84.6509,85.1623,7161000.0],["2022-02-09",86.3555,87.8987,86.3107,87.1451,9353700.0],["2022-02-10",86.081,87.2984,85.6482,85.9458,9098800.0],["2022-02-11",86.1982,87.0098,84.1873,84.521,6924800.0],["2022-02-14",84.539,85.2063,83.3397,84.4489,7948500.0],["2022-02-15",85.8015,86.081,85.0891,85.2244,7722200.0],["2022-02-16",85.071,86.1622,84.007,85.8285,6545800.0],["2022-02-17",85.1432,85.3326,83.6643,83.9078,6578200.0],["2022-02-18",83.4659,84.8096,83.4389,84.1693,6210600.0],["2022-02-22",84.4038,84.8005,83.2856,83.9619,8622500.0],["2022-02-23",84.6563,84.6563,80.6525,80.8419,9674800.0],["2022-02-24",78.9031,82.2396,78.6777,82.0682,9260500.0],["2022-02-25",82.3297,83.6733,81.4099,83.484,7039400.0],["2022-02-28",82.3207,83.2405,81.7165,82.7716,8591500.0],["2022-03-01",82.5011,82.5191,80.8419,81.2837,7100700.0],["2022-03-02",81.8518,84.1152,81.6895,83.6553,10721100.0],["2022-03-03",84.2956,84.3136,82.1314,82.5371,6587400.0],["2022-03-04",82.0322,82.2035,80.6615,81.1845,7179800.0],["2022-03-07",81.1935,81.2025,76.0626,76.1618,14608700.0],["2022-03-08",76.4323,78.3801,75.5306,75.747,10692000.0],["2022-03-09",78.0013,79.4712,77.848,78.9933,8811600.0],["2022-03-10",77.6316,78.7769,77.1898,78.5965,9114300.0],["2022-03-11",79.6696,80.0844,74.4304,74.6018,15351700.0],["2022-03-14",74.232,74.2501,71.1661,71.4997,18199300.0],["2022-03-15",72.5908,75.242,72.3925,74.9534,12542300.0],["2022-03-16",79.363,81.2386,77.2078,78.8219,21207900.0],["2022-03-17",78.867,79.3089,77.5595,79.0474,8554200.0],["2022-03-18",77.6587,80.932,76.6307,80.7968,23784200.0],["2022-03-21",80.8058,80.905,77.5234,78.326,11925300.0],["2022-03-22",78.8129,80.3459,78.5875,79.2548,8447400.0],["2022-03-23",78.7768,79.0924,77.6406,77.7488,7670500.0],["2022-03-24",78.2989,78.5875,77.1537,78.5604,6163400.0],["2022-03-25",78.8039,79.0564,77.7489,78.858,7048100.0],["2022-03-28",78.8851,79.7327,78.2268,79.6966,5981000.0],["2022-03-29",80.8869,82.8708,80.8509,82.2666,8963200.0],["2022-03-30",81.8338,82.5462,81.5182,82.0863,8122100.0],["2022-03-31",82.3478,83.5291,82.0322,82.0322,11306100.0],["2022-04-01",82.5101,82.8618,81.5903,82.5011,6516300.0],["2022-04-04",79.2548,79.7688,77.7128,79.4351,16243100.0],["2022-04-05",78.0554,78.1095,75.5846,75.8552,17525800.0],["2022-04-06",75.4314,75.6478,74.0066,75.1699,10567000.0],["2022-04-07",74.8362,75.2961,73.4475,74.9534,10869100.0],["2022-04-08",75.0166,75.0166,73.3483,73.5106,9286800.0],["2022-04-11",72.9335,73.709,72.4015,72.7531,8623200.0],["2022-04-12",72.8884,73.2852,71.8244,71.9506,8472500.0],["2022-04-13",72.0318,73.3213,71.7883,72.9696,8604400.0],["2022-04-14",72.8163,73.1139,71.4637,71.6891,9567200.0],["2022-04-18",71.2743,72.1129,71.13,71.7793,7797300.0],["2022-04-19",71.7973,73.5287,71.6079,73.2401,8622100.0],["2022-04-20",73.3213,73.5107,72.14,72.2933,8368800.0],["2022-04-21",73.0868,73.213,70.9947,71.2021,8152500.0],["2022-04-22",71.139,71.671,70.1381,70.2643,10315500.0],["2022-04-25",69.7774,70.4086,69.1913,70.3185,10259000.0],["2022-04-26",69.8766,69.9577,68.1993,68.1993,8800500.0],["2022-04-27",67.9739,68.9207,67.3427,67.3968,8467300.0],["2022-04-28",68.1903,69.5249,67.505,69.056,8818500.0],["2022-04-29",68.551,69.2273,67.1623,67.3066,9199300.0],["2022-05-02",67.8567,68.2805,66.2515,67.9649,12379000.0],["2022-05-03",68.2805,68.3436,66.1704,67.027,15570100.0],["2022-05-04",71.5178,74.728,70.2643,73.6188,30199700.0],["2022-05-05",72.5277,73.2401,69.552,69.8676,19114700.0],["2022-05-06",69.4618,69.6151,67.8206,69.0019,11165800.0],["2022-05-09",67.8476,69.0289,66.1253,66.2696,12863600.0],["2022-05-10",67.4959,67.6763,64.5743,64.7997,14085900.0],["2022-05-11",64.5202,64.8809,63.0864,63.1766,12118100.0],["2022-05-12",62.7952,63.5943,62.105,63.4763,15460600.0],["2022-05-13",65.2743,68.7705,65.2743,68.6524,18156300.0],["2022-05-16",68.0531,68.5071,65.6648,65.7647,11435300.0],["2022-05-17",67.2086,67.5173,66.1461,66.9452,12454500.0],["2022-05-18",66.4276,66.7817,64.2754,64.7294,10576500.0],["2022-05-19",64.566,65.7647,63.8667,65.3197,11193700.0],["2022-05-20",66.1824,66.6818,64.8929,66.6455,15941800.0],["2022-05-23",66.9543,67.4446,65.9009,66.6728,10741900.0],["2022-05-24",66.2641,66.591,64.7203,66.0371,9227700.0],["2022-05-25",66.0371,66.7454,65.3197,65.8192,8344400.0],["2022-05-26",66.2459,67.8987,66.1733,67.6444,8940900.0],["2022-05-27",68.3164,69.6695,68.2438,69.6604,8498400.0],["2022-05-31",69.8965,72.3393,69.5151,71.2859,23361800.0],["2022-06-01",71.5129,71.631,69.0611,69.2699,7579000.0],["2022-06-02",69.506,72.194,68.8794,72.1214,10241500.0],["2022-06-03",71.74,72.5573,71.1225,71.7854,10415700.0],["2022-06-06",72.3756,73.8286,71.3132,71.7218,7239400.0],["2022-06-07",71.3495,72.421,71.068,72.1668,5517100.0],["2022-06-08",71.6492,72.4392,71.068,71.2587,5178300.0],["2022-06-09",70.8046,72.8933,70.5867,71.6582,13248100.0],["2022-06-10",69.9419,70.6412,68.7069,68.716,8694300.0],["2022-06-13",66.3731,67.2086,65.3015,65.7102,9282800.0],["2022-06-14",66.1551,67.0542,64.9564,65.6648,7635600.0],["2022-06-15",66.5184,68.3528,66.3913,67.372,7682300.0],["2022-06-16",65.7737,65.9372,63.8849,64.4297,10147000.0],["2022-06-17",64.5478,65.7828,64.2663,65.2652,9824300.0],["2022-06-21",66.3458,66.4457,65.4105,66.255,7872500.0],["2022-06-22",65.7193,67.036,65.583,66.5638,6702200.0],["2022-06-23",67.0723,68.4345,66.7545,68.2892,6586400.0],["2022-06-24",68.7069,70.9681,68.607,70.9318,18012000.0],["2022-06-27",70.8319,71.2314,70.169,70.5413,6672200.0],["2022-06-28",71.186,72.5482,69.1882,69.3244,7206400.0],["2022-06-29",69.2064,70.06,68.6888,69.4062,8983900.0],["2022-06-30",69.0248,69.8148,67.9895,69.3698,6781100.0],["2022-07-01",69.6786,72.1668,69.506,71.9761,7539200.0],["2022-07-05",70.85,72.2394,70.2507,72.2122,8087800.0],["2022-07-06",72.4937,73.0749,70.9953,71.6128,4652800.0],["2022-07-07",71.5674,72.3302,71.1679,71.9579,5395600.0],["2022-07-08",71.4585,72.3121,71.077,71.9942,3927100.0],["2022-07-11",71.6038,71.7854,70.3143,70.7411,5351500.0],["2022-07-12",71.1588,72.1395,70.2688,70.6139,5393400.0],["2022-07-13",69.0066,71.3222,68.7705,70.7592,3897500.0],["2022-07-14",70.0055,71.1679,69.7512,71.0135,4504500.0],["2022-07-15",71.3858,72.8388,71.3858,72.303,5584100.0],["2022-07-18",72.6753,74.1646,72.6481,72.8569,6768800.0],["2022-07-19",73.6561,75.0727,73.4745,74.9637,5949200.0],["2022-07-20",74.9002,75.7992,74.3644,75.6176,6850600.0],["2022-07-21",75.327,75.9263,75.0545,75.8628,7695300.0],["2022-07-22",76.4258,76.671,75.2271,75.9082,6283600.0],["2022-07-25",75.9081,76.008,73.5925,74.0102,5861100.0],["2022-07-26",73.7559,73.9376,72.6481,72.9296,6587000.0],["2022-07-27",73.765,75.7447,73.6651,75.336,6372600.0],["2022-07-28",75.5449,77.0887,75.2089,76.8889,5594600.0],["2022-07-29",76.8253,77.1704,76.2169,76.9888,5802700.0],["2022-08-01",76.453,77.7244,76.3077,77.1069,7313700.0],["2022-08-02",76.9161,77.3157,75.9354,76.0171,7254700.0],["2022-08-03",78.1058,79.8856,76.1987,79.25,12915700.0],["2022-08-04",79.1955,80.1671,78.6143,78.8958,7086700.0],["2022-08-05",77.8787,78.2329,77.1159,77.8515,4835100.0],["2022-08-08",78.2329,78.8776,77.57,77.8424,4878400.0],["2022-08-09",77.8606,77.9423,76.6982,77.0433,3498400.0],["2022-08-10",78.5507,78.914,78.1784,78.5416,5072300.0],["2022-08-11",79.4001,79.9572,78.9983,79.7015,5595700.0],["2022-08-12",79.738,80.7335,79.6284,80.6513,5154000.0],["2022-08-15",80.4687,81.5098,80.3773,81.4276,5601000.0],["2022-08-16",81.0806,82.1308,80.8614,81.6468,4580800.0],["2022-08-17",80.7335,81.2815,80.2403,80.6878,3831300.0],["2022-08-18",80.3956,81.0805,80.0759,80.8705,3428300.0],["2022-08-19",80.1581,80.3408,79.0439,79.3819,4597700.0],["2022-08-22",77.9754,78.1307,77.0256,77.5827,5915200.0],["2022-08-23",77.4914,78.1855,77.2448,77.3453,4560400.0],["2022-08-24",77.4092,78.98,77.1535,78.5873,4386000.0],["2022-08-25",78.8613,80.0303,78.8157,79.8111,4236300.0],["2022-08-26",79.9207,80.3591,76.6786,76.7699,6674900.0],["2022-08-29",75.9845,77.3179,75.8383,76.8247,5035500.0],["2022-08-30",76.8795,77.6466,75.5187,76.1763,6812500.0],["2022-08-31",76.5964,77.4092,76.3954,76.779,6570100.0],["2022-09-01",76.4411,78.0576,75.7379,77.9937,7556800.0],["2022-09-02",78.0576,78.3316,75.3908,75.747,10336800.0],["2022-09-06",75.8657,77.2813,74.5872,77.19,11062800.0],["2022-09-07",77.7288,80.9344,77.5553,80.6513,9946800.0],["2022-09-08",79.7289,81.7199,79.6011,81.7016,7721100.0],["2022-09-09",81.7381,82.1491,80.9527,80.9984,7094600.0],["2022-09-12",81.9847,82.5418,80.8614,81.3454,9078900.0],["2022-09-13",79.1992,81.5555,78.6056,80.2221,16033600.0],["2022-09-14",81.802,85.3729,81.7472,84.6606,24320600.0],["2022-09-15",84.1035,85.0716,83.7747,84.2222,11052400.0],["2022-09-16",83.245,84.1126,82.7884,83.3911,11987600.0],["2022-09-19",83.0076,84.5236,82.9528,84.1491,6287000.0],["2022-09-20",83.7108,84.0396,82.2861,82.9162,6560000.0],["2022-09-21",83.3729,83.5829,80.8888,80.9162,8806800.0],["2022-09-22",80.3682,80.3865,77.0621,77.3544,9953000.0],["2022-09-23",76.6238,77.1169,76.0119,76.8703,7153200.0],["2022-09-26",76.9982,78.569,76.9708,77.4548,7583500.0],["2022-09-27",78.5142,78.9983,75.9571,76.9708,8628800.0],["2022-09-28",77.3361,79.8933,76.9434,79.5554,7850800.0],["2022-09-29",79.2814,79.7654,78.1855,79.0622,6881500.0],["2022-09-30",79.0622,79.1809,76.8521,76.9525,7737500.0],["2022-10-03",77.4001,78.7426,76.5325,78.1946,6739900.0],["2022-10-04",79.5371,81.2358,79.3271,80.834,5982400.0],["2022-10-05",80.1216,82.7793,79.9572,82.3044,7980800.0],["2022-10-06",82.3683,83.0167,81.5189,81.6011,6893800.0],["2022-10-07",80.8614,81.1901,78.8156,79.4823,6606400.0],["2022-10-10",79.4641,79.9755,78.6604,79.5097,5092400.0],["2022-10-11",79.1901,79.6376,78.2129,78.7334,5531300.0],["2022-10-12",79.4549,80.423,78.9161,79.3362,5261900.0],["2022-10-13",77.7106,82.1673,77.3635,81.6194,7616600.0],["2022-10-14",82.2039,82.834,78.7608,78.8796,6315200.0],["2022-10-17",80.2769,81.4824,80.1947,81.1901,6255300.0],["2022-10-18",82.2952,82.624,80.4413,81.2449,5484400.0],["2022-10-19",80.7244,81.4002,79.4641,79.9298,6473400.0],["2022-10-20",79.7563,80.5783,78.9709,79.2631,4540700.0],["2022-10-21",79.4549,81.2541,79.0531,80.9253,9088800.0],["2022-10-24",79.3636,79.9207,75.2813,76.4959,16499300.0],["2022-10-25",76.8064,78.5416,76.8064,77.8202,10674000.0],["2022-10-26",78.1855,80.5782,78.0667,78.4412,9987000.0],["2022-10-27",78.6604,78.907,76.7882,77.8841,9524600.0],["2022-10-28",77.7836,80.1764,76.9982,79.5462,8284900.0],["2022-10-31",79.0896,79.9755,78.496,79.0805,7401100.0],["2022-11-01",80.423,81.1719,79.0713,79.5462,6219600.0],["2022-11-02",79.7015,80.8979,77.1991,77.2448,7653200.0],["2022-11-03",76.779,78.0576,75.7744,77.3361,8855100.0],["2022-11-04",84.003,85.4825,82.6697,83.8934,20194300.0],["2022-11-07",83.7199,84.3501,81.5372,82.6057,10190200.0],["2022-11-08",83.035,85.6469,83.035,84.7063,9675500.0],["2022-11-09",84.146,85.0553,83.898,84.1643,6271200.0],["2022-11-10",86.2402,88.564,85.7258,88.4171,10408400.0],["2022-11-11",88.8763,90.6307,88.7018,89.4458,8294400.0],["2022-11-14",89.2162,90.5297,88.812,89.4826,8521100.0],["2022-11-15",90.8512,91.4207,89.3632,89.8592,6410000.0],["2022-11-16",88.6559,89.9786,88.4171,89.1611,5348900.0],["2022-11-17",87.4526,89.106,87.3516,89.0693,5245600.0],["2022-11-18",89.7857,90.3368,89.2162,89.9694,5964800.0],["2022-11-21",89.0876,90.4654,88.8212,90.3092,4499200.0],["2022-11-22",90.4746,90.6859,89.5744,90.4103,5398600.0],["2022-11-23",90.4654,91.9259,90.2633,91.4115,5944900.0],["2022-11-25",91.5217,91.7422,90.493,91.4482,2320000.0],["2022-11-28",90.9247,91.9993,90.5297,90.6215,5257300.0],["2022-11-29",90.8971,91.237,90.199,90.6215,4423900.0],["2022-11-30",90.9798,94.2038,90.4929,93.8731,15000800.0],["2022-12-01",93.9925,95.1223,93.6435,94.9478,7452300.0],["2022-12-02",93.7078,96.941,93.5241,96.4909,7916900.0],["2022-12-05",94.9662,95.7469,94.6079,95.1131,9285800.0],["2022-12-06",95.3611,95.701,93.175,93.7629,8383000.0],["2022-12-07",93.0373,94.5804,92.826,93.57,4194300.0],["2022-12-08",94.3691,95.4438,94.0568,95.2876,5465100.0],["2022-12-09",95.0029,95.0672,93.4598,93.4965,7999600.0],["2022-12-12",92.8903,94.4702,92.6056,94.3324,5796000.0],["2022-12-13",96.2796,96.6287,92.7617,93.7905,7066000.0],["2022-12-14",93.9833,94.8835,92.4953,93.8639,5624000.0],["2022-12-15",92.9638,93.2761,91.3472,91.8432,7244400.0],["2022-12-16",91.191,91.4299,90.0337,90.7777,13862300.0],["2022-12-19",90.4103,90.7593,89.7673,90.2909,5771100.0],["2022-12-20",90.1898,90.5481,89.3448,90.0153,4533500.0],["2022-12-21",88.8396,90.9982,88.4998,90.6307,5566300.0],["2022-12-22",90.4287,90.5297,88.3344,89.7949,4756900.0],["2022-12-23",89.6387,90.2909,88.9866,90.2633,3944500.0],["2022-12-27",90.5389,91.3564,90.2082,91.1175,4402500.0],["2022-12-28",91.3104,91.7697,90.3735,90.5664,3491500.0],["2022-12-29",90.9338,92.4494,90.6307,91.6411,3976100.0],["2022-12-30",91.1084,91.1635,90.2358,91.1175,3988900.0],["2023-01-03",92.3667,92.927,91.3656,92.6147,6607700.0],["2023-01-04",94.3232,96.197,94.1946,95.949,8166600.0],["2023-01-05",95.9765,96.5368,95.058,95.9214,5575100.0],["2023-01-06",96.794,98.282,96.4542,97.9973,9644100.0],["2023-01-09",97.8412,97.9881,95.9214,96.2062,10124800.0],["2023-01-10",95.8571,97.7585,95.6826,97.3635,4183600.0],["2023-01-11",97.189,97.7677,96.3164,97.6391,5634400.0],["2023-01-12",97.6299,97.7677,96.6011,97.2257,4882000.0],["2023-01-13",96.5093,98.5576,96.5093,98.4933,5529700.0],["2023-01-17",98.2361,98.8331,97.6482,98.0524,7477200.0],["2023-01-18",98.4106,98.7137,96.3623,96.445,5725800.0],["2023-01-19",96.445,97.088,95.7469,95.7653,5115800.0],["2023-01-20",95.8939,96.6287,95.4254,96.4817,6543500.0],["2023-01-23",96.4817,98.181,95.8939,97.5564,6320500.0],["2023-01-24",97.7309,98.1626,96.8216,97.9514,5517200.0],["2023-01-25",97.4186,98.4106,97.2717,98.2637,5416900.0],["2023-01-26",98.5576,99.9354,98.3371,99.8986,6324100.0],["2023-01-27",99.8803,100.8172,99.5129,100.1375,6851100.0],["2023-01-30",99.4394,99.9997,98.6678,99.568,6880700.0],["2023-01-31",99.4394,100.2569,98.7413,100.2477,5816300.0],["2023-02-01",100.0915,101.7541,99.1822,101.0284,5841200.0],["2023-02-02",101.0743,101.8,99.2006,100.2569,9852900.0],["2023-02-03",96.0592,97.7677,94.6447,95.802,15200500.0],["2023-02-06",95.5265,97.5197,94.8835,96.4634,6392200.0],["2023-02-07",96.2888,98.6311,96.0408,98.1259,6207500.0],["2023-02-08",97.6574,97.8595,97.042,97.6391,5557500.0],["2023-02-09",97.6022,98.4145,97.4821,97.8976,5608400.0],["2023-02-10",97.4083,99.0145,97.3621,98.8576,6298600.0],["2023-02-13",99.1899,100.5561,99.033,100.1777,5192400.0],["2023-02-14",99.633,100.1315,98.4976,99.6792,5109400.0],["2023-02-15",99.2361,100.6208,99.0145,100.6208,4059100.0],["2023-02-16",99.4761,100.7131,99.153,99.273,4596800.0],["2023-02-17",98.5345,99.1992,98.0637,98.8668,6876400.0],["2023-02-21",97.3898,97.8052,96.6605,96.7252,5438000.0],["2023-02-22",97.3067,97.796,96.3651,96.7159,7523700.0],["2023-02-23",97.3991,97.3991,94.7404,95.5528,6857900.0],["2023-02-24",94.7589,94.8235,93.0696,93.7896,6019700.0],["2023-02-27",94.4635,95.3589,94.2973,94.5651,5235100.0],["2023-02-28",94.1496,95.0358,94.0666,94.242,5186500.0],["2023-03-01",94.3343,94.4635,93.1527,93.6327,5382200.0],["2023-03-02",93.4942,95.2389,93.1804,95.0912,4777600.0],["2023-03-03",95.4513,96.6421,95.0912,96.5129,4882100.0],["2023-03-06",96.4205,97.796,96.4113,96.919,5237100.0],["2023-03-07",96.919,97.556,95.1928,95.3959,3976300.0],["2023-03-08",94.9897,95.1005,93.9096,94.6205,4225500.0],["2023-03-09",94.842,94.8512,92.2757,92.5896,5732300.0],["2023-03-10",92.885,93.4573,91.4172,91.7403,6641900.0],["2023-03-13",91.3064,92.4972,90.8079,91.4633,6408200.0],["2023-03-14",92.4142,92.6634,90.9002,91.8141,6248800.0],["2023-03-15",90.8356,91.7311,89.8017,91.7034,6603300.0],["2023-03-16",91.5187,92.968,91.4172,92.7096,8188600.0],["2023-03-17",91.4541,91.6572,90.3187,91.1126,10189700.0],["2023-03-20",91.4818,92.5157,91.3249,92.1742,4864000.0],["2023-03-21",92.7834,93.4112,92.4419,92.8111,4743700.0],["2023-03-22",92.9496,93.6789,91.4449,91.5003,5917700.0],["2023-03-23",91.7034,92.4326,90.0233,90.8541,6879200.0],["2023-03-24",90.6695,90.8633,89.7186,90.7802,4685400.0],["2023-03-27",91.3156,92.0541,91.0018,91.0756,6022200.0],["2023-03-28",90.5956,91.3064,90.5402,91.131,4709800.0],["2023-03-29",91.6941,92.9496,91.1495,92.885,4946600.0],["2023-03-30",93.6419,93.8819,92.9127,93.5312,4082600.0],["2023-03-31",94.0112,96.2636,94.0112,96.1251,6900100.0],["2023-04-03",96.0605,96.8729,95.7005,96.7898,3855400.0],["2023-04-04",96.7898,96.9375,95.4051,96.0051,3854400.0],["2023-04-05",95.9867,97.5744,95.9405,96.836,5170900.0],["2023-04-06",96.836,97.076,96.0236,96.6329,3155700.0],["2023-04-10",95.5897,96.7621,95.1466,96.6882,3761600.0],["2023-04-11",96.9836,98.2206,96.8544,97.6114,4010600.0],["2023-04-12",98.0729,98.3868,97.2514,97.4821,4606000.0],["2023-04-13",98.2022,98.9868,98.0822,98.7653,4367600.0],["2023-04-14",98.6914,99.8546,98.636,99.2084,3963300.0],["2023-04-17",99.6607,100.2977,99.2915,99.9838,4780700.0],["2023-04-18",100.5008,100.8331,99.4484,99.6146,5300500.0],["2023-04-19",99.4115,99.5684,98.8484,98.9222,4617800.0],["2023-04-20",98.0268,99.3099,98.0268,98.8207,4297200.0],["2023-04-21",99.0514,100.4177,98.4606,99.873,4522800.0],["2023-04-24",99.873,100.8885,99.7346,100.8885,5940700.0],["2023-04-25",100.5377,102.5686,100.4638,100.9346,8747100.0],["2023-04-26",100.63,103.6948,100.63,102.9009,8081600.0],["2023-04-27",102.827,104.2025,102.6332,104.0825,7618500.0],["2023-04-28",103.7779,105.5226,103.6579,105.5041,5979300.0],["2023-05-01",105.4672,106.6026,105.4672,105.7533,6495900.0],["2023-05-02",105.6887,105.7533,104.1748,105.661,9626400.0],["2023-05-03",100.6946,101.2854,95.8205,95.9682,24388600.0],["2023-05-04",96.2544,97.5467,95.8205,96.6698,8858100.0],["2023-05-05",97.436,99.2176,97.279,98.9684,7813800.0],["2023-05-08",99.2084,99.8084,98.7099,98.9314,6090700.0],["2023-05-09",98.7653,98.9407,98.2206,98.5068,3682400.0],["2023-05-10",98.9222,99.7992,97.556,98.7468,4565000.0],["2023-05-11",98.7468,99.0437,97.5222,97.9954,4791700.0],["2023-05-12",98.116,98.5427,97.2532,98.4499,5175600.0],["2023-05-15",98.4407,99.0437,97.9768,98.9324,4217000.0],["2023-05-16",98.719,98.8581,97.5964,97.6707,3676600.0],["2023-05-17",98.3015,98.8396,97.3645,98.051,4757300.0],["2023-05-18",97.8005,99.3962,97.5964,99.3498,5377500.0],["2023-05-19",99.2663,99.4055,97.7078,97.884,4985200.0],["2023-05-22",97.8933,98.0603,95.3421,95.4627,7504300.0],["2023-05-23",94.7391,94.7576,92.8465,93.0877,6766300.0],["2023-05-24",93.5145,93.5237,91.9466,92.4105,6134800.0],["2023-05-25",91.5662,91.7518,90.6663,91.325,8177000.0],["2023-05-26",91.5013,92.4105,91.223,91.4085,7276500.0],["2023-05-30",91.7425,91.8074,90.2767,90.6849,6505400.0],["2023-05-31",90.9447,90.991,89.9705,90.5828,10377100.0],["2023-06-01",90.5364,91.1302,89.5438,90.4715,6752200.0],["2023-06-02",91.2044,92.4568,91.0931,92.3084,6221400.0],["2023-06-05",92.8094,93.5794,92.3084,92.7073,6536500.0],["2023-06-06",92.5311,93.0784,90.4808,91.1209,8657100.0],["2023-06-07",91.4271,91.7147,90.5365,90.8426,6285600.0],["2023-06-08",90.5921,92.0115,89.9149,91.9837,6877800.0],["2023-06-09",91.659,91.8074,90.5828,90.8797,5550800.0],["2023-06-12",90.8797,91.39,90.4715,91.3436,6705800.0],["2023-06-13",91.39,92.2806,91.39,92.0858,5137900.0],["2023-06-14",92.3641,94.034,92.0208,93.3846,9279500.0],["2023-06-15",94.0154,94.6185,93.3846,94.0525,6448200.0],["2023-06-16",94.637,95.1009,94.1453,94.5071,11709200.0],["2023-06-20",94.4978,95.0823,93.6072,93.9505,5506400.0],["2023-06-21",93.3289,95.0545,93.1063,94.5071,5508800.0],["2023-06-22",94.0896,94.2937,92.4383,93.5608,6125500.0],["2023-06-23",92.4476,92.5218,90.4715,91.2322,18770100.0],["2023-06-26",91.2323,91.6312,90.4344,91.1302,6069000.0],["2023-06-27",91.2787,91.9002,90.6664,91.5848,5034100.0],["2023-06-28",91.5106,91.5106,90.2674,91.4827,6581900.0],["2023-06-29",91.4827,91.6868,90.8983,91.5477,5113500.0],["2023-06-30",92.2157,92.2713,91.4178,91.9002,6229900.0],["2023-07-03",91.5941,92.3734,91.1488,91.9837,3287000.0],["2023-07-05",91.9837,92.1507,91.1859,91.3436,6365400.0],["2023-07-06",90.787,90.9818,88.9779,89.2469,7153300.0],["2023-07-07",89.0521,89.6737,88.6439,89.1078,7889500.0],["2023-07-10",89.3397,92.3362,89.2748,91.9652,9294600.0],["2023-07-11",92.2528,92.9857,91.9744,92.8558,5268000.0],["2023-07-12",94.0896,94.47,93.4773,93.8299,6971900.0],["2023-07-13",94.1731,94.8133,93.9783,94.2566,4511700.0],["2023-07-14",94.4144,94.702,93.6907,94.2659,3939800.0],["2023-07-17",93.5423,94.4515,92.8094,93.6351,5244500.0],["2023-07-18",93.4588,94.0896,92.6424,93.4774,5989000.0],["2023-07-19",93.3475,94.6092,93.3475,94.47,5556200.0],["2023-07-20",94.4236,95.073,93.4217,93.5887,5466100.0],["2023-07-21",94.4422,96.0657,94.2659,95.3885,20370300.0],["2023-07-24",95.4441,95.9358,94.9246,95.3513,4746600.0],["2023-07-25",95.0267,96.2698,94.9339,95.4812,5627500.0],["2023-07-26",94.8225,95.2493,93.9783,94.3772,6568300.0],["2023-07-27",94.6556,95.0267,93.2733,93.4959,5373400.0],["2023-07-28",94.1639,94.47,93.5237,93.9319,5320700.0],["2023-07-31",93.9876,94.47,93.5701,94.2288,6377400.0],["2023-08-01",94.136,94.3587,93.1434,93.9412,7784300.0],["2023-08-02",93.2361,96.9099,92.1136,94.7483,14463100.0],["2023-08-03",94.5999,95.4627,94.1175,94.9339,5547500.0],["2023-08-04",95.5183,95.6946,93.2547,93.4031,5199200.0],["2023-08-07",94.0896,94.4978,93.6443,94.3865,5222700.0],["2023-08-08",93.9041,94.0896,92.6702,93.4217,4058400.0],["2023-08-09",93.7,94.2381,92.2806,92.6981,4494300.0],["2023-08-10",93.7706,95.4774,93.6401,94.8152,6844200.0],["2023-08-11",94.5727,94.5727,93.3976,94.1903,3180600.0],["2023-08-14",93.7147,94.4049,93.4535,94.209,3239300.0],["2023-08-15",93.3882,93.8732,93.0618,93.3043,3203700.0],["2023-08-16",92.9032,93.3509,92.2317,92.3157,3679500.0],["2023-08-17",92.3343,92.4276,89.9374,90.0679,5291100.0],["2023-08-18",89.5456,90.926,89.3404,90.6835,4126000.0],["2023-08-21",90.7674,91.0006,89.6855,89.9653,3753200.0],["2023-08-22",89.9933,90.2265,89.1632,89.6016,3639800.0],["2023-08-23",89.928,90.0586,87.6803,88.7715,9704500.0],["2023-08-24",88.3705,89.1912,87.4005,88.4451,7824500.0],["2023-08-25",89.1073,89.499,88.1466,89.0513,5360400.0],["2023-08-28",89.4804,90.6555,89.3778,90.5063,5098900.0],["2023-08-29",90.8047,92.5488,90.7861,92.4742,5512300.0],["2023-08-30",92.353,93.0058,92.3343,92.5581,4212200.0],["2023-08-31",92.3343,92.6421,90.7301,90.8794,5624500.0],["2023-09-01",91.7747,92.1012,90.5063,91.4017,4747100.0],["2023-09-05",90.954,91.2244,90.0866,90.3197,5414300.0],["2023-09-06",89.928,90.0493,88.9487,89.4897,5428400.0],["2023-09-07",89.0606,89.3684,88.6223,88.6969,6404100.0],["2023-09-08",88.8368,89.3964,88.3705,88.8648,4754700.0],["2023-09-11",89.2099,89.7508,88.8088,89.2285,5577500.0],["2023-09-12",89.07,90.012,88.7902,89.7601,5007600.0],["2023-09-13",89.7228,90.7488,89.5736,90.4037,5830200.0],["2023-09-14",90.2544,91.1964,89.7695,90.6182,6039700.0],["2023-09-15",90.7021,90.9073,89.5829,89.7508,8767600.0],["2023-09-18",89.8161,90.441,89.6202,90.2451,4477500.0],["2023-09-19",88.7995,89.042,87.9228,88.8741,6803000.0],["2023-09-20",89.0233,90.1146,88.6503,88.7529,4572100.0],["2023-09-21",88.7529,88.9021,86.7663,86.8316,6108800.0],["2023-09-22",87.1393,87.9881,87.0834,87.3725,5118900.0],["2023-09-25",86.6357,87.1767,86.0388,86.4958,4818800.0],["2023-09-26",85.8056,86.2626,85.0408,85.8056,6086600.0],["2023-09-27",86.2347,86.4865,84.2947,85.0315,4731500.0],["2023-09-28",85.0315,85.2367,84.1361,84.9476,4736300.0],["2023-09-29",86.3746,86.7943,84.7237,85.1248,7700200.0],["2023-10-02",84.9196,85.5631,84.6771,84.9942,6430500.0],["2023-10-03",84.4066,84.9382,83.2035,83.4553,6666600.0],["2023-10-04",83.8377,85.274,83.7631,85.0129,6166100.0],["2023-10-05",85.0035,86.7849,85.0035,86.1507,7548600.0],["2023-10-06",85.8056,87.0554,85.5072,86.5984,6979300.0],["2023-10-09",86.2253,86.5424,85.274,86.4398,4120700.0],["2023-10-10",86.701,87.643,86.6171,86.9062,4974800.0],["2023-10-11",87.0088,87.3259,85.6657,85.759,4499200.0],["2023-10-12",85.6564,86.0388,84.6584,85.2647,5485200.0],["2023-10-13",85.1341,85.8616,84.9196,85.3206,4780100.0],["2023-10-16",85.9642,87.5404,85.6657,87.3445,4595900.0],["2023-10-17",86.5051,87.8482,86.3932,87.8388,6086700.0],["2023-10-18",87.615,88.1653,87.2046,87.4378,4110700.0],["2023-10-19",88.0161,89.2192,87.8295,88.0627,5610800.0],["2023-10-20",88.2492,88.6876,87.8015,87.8482,4699000.0],["2023-10-23",87.6057,88.6316,87.0088,87.8575,4481000.0],["2023-10-24",87.9321,88.585,87.7269,88.2492,3600200.0],["2023-10-25",87.9694,88.9394,87.643,87.671,5497300.0],["2023-10-26",87.4938,88.1187,86.3652,86.4305,6201700.0],["2023-10-27",86.4025,87.4192,85.5911,85.8243,8293600.0],["2023-10-30",86.8502,87.4005,86.4771,86.8782,7852700.0],["2023-10-31",86.8969,87.0368,85.8056,86.0295,9308300.0],["2023-11-01",85.6471,85.6751,84.4533,85.1994,14292500.0],["2023-11-02",94.1903,95.0577,93.0245,93.2763,23396300.0],["2023-11-03",93.8452,96.7831,93.7333,95.7386,15995700.0],["2023-11-06",95.9437,97.0816,95.1043,97.0256,7532000.0],["2023-11-07",97.2122,97.3614,96.3728,96.6992,6239500.0],["2023-11-08",96.7552,97.7625,96.6712,97.2775,7453000.0],["2023-11-09",97.812,97.962,95.6832,95.8708,7607000.0],["2023-11-10",96.2178,97.8589,95.6363,97.8402,7338500.0],["2023-11-13",97.4556,97.7464,96.5554,97.0712,7120800.0],["2023-11-14",97.9808,99.2375,97.7557,99.0312,8323000.0],["2023-11-15",99.0874,99.9127,99.0874,99.4344,7980200.0],["2023-11-16",99.6689,100.963,99.5938,100.541,8037200.0],["2023-11-17",100.5129,100.813,98.9186,99.003,6341800.0],["2023-11-20",98.6654,98.9092,97.3994,97.812,9799500.0],["2023-11-21",97.9527,98.1684,96.7523,97.24,6149000.0],["2023-11-22",97.6807,98.1684,96.8555,97.0055,4828700.0],["2023-11-24",97.0055,97.1556,96.0959,96.3866,3206400.0],["2023-11-27",95.9271,96.6773,95.7207,95.9927,7853600.0],["2023-11-28",95.6176,95.702,94.6141,94.8861,6848100.0],["2023-11-29",95.1956,95.3644,93.3387,93.6388,8428500.0],["2023-11-30",93.8358,93.892,92.2978,93.123,11442600.0],["2023-12-01",92.3728,93.1043,91.4538,93.0293,12506500.0],["2023-12-04",92.2697,92.7292,90.7504,91.5288,11477400.0],["2023-12-05",91.3225,91.4162,88.9498,89.5969,16027300.0],["2023-12-06",89.9814,91.1255,89.5313,90.9849,12115000.0],["2023-12-07",91.2006,91.6226,90.2815,90.4409,7858300.0],["2023-12-08",90.1033,90.8348,89.8501,90.6004,7125200.0],["2023-12-11",91.1724,92.8511,91.1724,92.0164,7639100.0],["2023-12-12",92.3165,92.4666,91.3694,92.0446,6313800.0],["2023-12-13",92.3728,92.5041,90.7973,92.0071,7741900.0],["2023-12-14",92.5791,92.6448,91.1068,91.7539,9764800.0],["2023-12-15",91.7538,92.129,90.5535,90.7317,12466000.0],["2023-12-18",91.1912,91.2662,89.9533,90.5535,6146400.0],["2023-12-19",90.9098,91.9508,90.9098,91.6413,5992900.0],["2023-12-20",90.3659,90.8536,88.7623,88.8186,10057400.0],["2023-12-21",89.1655,89.5032,88.5935,89.4,7097200.0],["2023-12-22",88.9874,89.8689,88.4716,89.3531,6361000.0],["2023-12-26",89.4094,89.7376,89.053,89.7188,3709500.0],["2023-12-27",89.7376,89.822,88.8936,89.3625,4959300.0],["2023-12-28",89.5594,90.0002,89.1937,89.9627,4518300.0],["2023-12-29",89.9158,90.3565,89.4187,90.0377,6135700.0],["2024-01-02",89.5125,89.9814,87.7964,87.8432,8859700.0],["2024-01-03",88.1152,88.3778,87.2712,87.4306,7161700.0],["2024-01-04",87.3087,88.6966,87.2149,87.7307,7118600.0],["2024-01-05",87.5244,87.7588,86.7273,87.2055,7191000.0],["2024-01-08",87.2337,88.6873,87.168,88.3309,7536900.0],["2024-01-09",87.787,87.8995,87.0836,87.2993,6348500.0],["2024-01-10",87.2243,87.862,87.1024,87.6838,5847700.0],["2024-01-11",87.5244,87.8151,86.1833,87.1587,6483600.0],["2024-01-12",87.4306,87.5901,86.0614,86.2584,5641200.0],["2024-01-16",86.8961,86.9617,86.0239,86.9336,7493400.0],["2024-01-17",85.9583,86.2396,85.7145,86.0614,6672900.0],["2024-01-18",86.2396,87.6182,86.1083,87.5338,7549500.0],["2024-01-19",87.3837,88.3778,86.8773,88.0214,9565900.0],["2024-01-22",87.9652,88.0777,87.0367,87.2806,9421000.0],["2024-01-23",87.2431,87.8245,86.0614,86.249,10227100.0],["2024-01-24",86.7929,87.0649,86.2678,86.3146,7661400.0],["2024-01-25",86.4835,86.8867,86.0146,86.8492,11991500.0],["2024-01-26",87.1399,87.6744,86.6616,87.0274,9229400.0],["2024-01-29",87.2337,88.0871,86.5022,87.9652,12728100.0],["2024-01-30",87.2149,88.7904,86.8304,88.2278,17625200.0],["2024-01-31",92.1665,92.2415,87.2337,87.2431,26751800.0],["2024-02-01",87.3087,87.7776,86.1552,87.5619,15001500.0],["2024-02-02",86.9242,87.787,85.9677,87.2055,11366600.0],["2024-02-05",87.0086,87.093,86.1834,86.7554,7335800.0],["2024-02-06",86.746,89.747,86.6054,89.7188,11531500.0],["2024-02-07",90.2534,90.6473,88.556,89.3812,9078000.0],["2024-02-08",89.7209,91.2209,88.6171,91.1266,9888100.0],["2024-02-09",90.8719,92.4474,90.8436,91.7964,9385600.0],["2024-02-12",91.4379,91.6455,89.985,90.07,9224400.0],["2024-02-13",89.485,90.1548,88.1076,88.5604,8138500.0],["2024-02-14",88.7586,89.1265,88.4567,88.7491,5510600.0],["2024-02-15",88.7114,88.9095,87.7397,87.9472,8878000.0],["2024-02-16",87.834,88.8529,87.5038,87.9472,5737500.0],["2024-02-20",88.0793,88.7963,87.8057,88.1736,8844500.0],["2024-02-21",88.551,90.353,88.4661,89.6454,8284600.0],["2024-02-22",89.5228,90.6454,88.8152,90.3624,8124700.0],["2024-02-23",90.4568,91.4474,90.1737,90.2115,6845200.0],["2024-02-26",89.9662,90.1643,88.9189,88.9473,7043800.0],["2024-02-27",88.985,89.3058,88.3057,88.8057,5356100.0],["2024-02-28",88.4661,88.6548,87.5227,87.7397,5622400.0],["2024-02-29",89.1548,89.7209,88.6642,89.5322,11221100.0],["2024-03-01",89.1076,89.2209,87.6548,87.8906,7995400.0],["2024-03-04",87.7963,88.0416,86.834,87.2302,7321000.0],["2024-03-05",86.8906,86.9566,85.9188,86.0603,7137300.0],["2024-03-06",86.183,86.8245,85.966,86.466,4826900.0],["2024-03-07",86.4377,86.5698,85.2018,85.8056,8792400.0],["2024-03-08",85.4943,86.3528,85.4754,85.9094,7673300.0],["2024-03-11",86.0981,87.7019,86.0132,86.8623,6702300.0],["2024-03-12",86.7962,87.4755,86.0509,87.1736,9444900.0],["2024-03-13",87.2585,87.617,85.7301,86.4283,8254500.0],["2024-03-14",85.9471,86.5226,85.2962,86.4754,8544800.0],["2024-03-15",86.4188,86.8151,85.0037,85.0226,18136300.0],["2024-03-18",85.6169,86.2585,85.4094,85.8622,7413900.0],["2024-03-19",85.8528,86.7019,85.7207,86.4094,5676500.0],["2024-03-20",86.5981,87.3906,86.3434,87.3623,5804400.0],["2024-03-21",87.3906,87.9,86.4566,86.4754,6287300.0],["2024-03-22",86.5509,86.5887,84.9659,85.5792,6495000.0],["2024-03-25",85.5226,85.966,85.3528,85.5415,6903000.0],["2024-03-26",85.8339,85.8528,85.1263,85.249,6216100.0],["2024-03-27",85.5226,86.6359,85.4754,86.3245,5863700.0],["2024-03-28",86.5981,87.0226,86.1358,86.2207,6784300.0],["2024-04-01",86.6264,86.8623,85.8716,86.3528,4990200.0],["2024-04-02",85.9566,86.0792,84.1829,84.249,8276800.0],["2024-04-03",84.532,84.7584,83.6357,83.6829,6316400.0],["2024-04-04",84.0886,84.2867,82.6545,82.664,8057600.0],["2024-04-05",82.9281,82.9564,81.9187,81.9375,7161400.0],["2024-04-08",82.0507,82.4187,81.4752,82.2583,6322900.0],["2024-04-09",82.2583,82.6451,81.428,82.2017,6240700.0],["2024-04-10",81.4375,81.9564,80.7582,81.0884,7413900.0],["2024-04-11",81.1356,81.4281,80.4375,81.0413,6841600.0],["2024-04-12",80.5884,80.6733,79.5223,80.1167,8594800.0],["2024-04-15",80.5695,81.4847,80.1167,80.3526,9676900.0],["2024-04-16",80.0223,81.3148,79.645,80.5884,8866800.0],["2024-04-17",81.1356,81.5318,80.5129,81.3337,6870100.0],["2024-04-18",81.5507,82.6734,81.1828,82.2205,11403300.0],["2024-04-19",82.2205,83.0979,82.1922,82.6545,11900000.0],["2024-04-22",83.098,83.598,82.3998,83.1923,8669000.0],["2024-04-23",83.7489,83.7867,82.3809,82.8998,5670500.0],["2024-04-24",82.1356,83.9093,82.0319,83.73,7183900.0],["2024-04-25",84.4848,84.6546,82.7206,82.8715,7284600.0],["2024-04-26",82.4564,84.2018,82.4281,83.2583,7185300.0],["2024-04-29",83.2489,83.598,82.8904,83.3338,8522800.0],["2024-04-30",82.6545,83.9565,82.2488,83.4847,14538400.0],["2024-05-01",71.5314,72.6352,68.5596,70.2295,66610700.0],["2024-05-02",70.6634,70.8993,69.2011,70.6917,23883400.0],["2024-05-03",71.0125,71.2389,68.8615,68.9747,22153800.0],["2024-05-06",69.1634,69.9936,68.5879,68.7766,18632200.0],["2024-05-07",68.7294,68.7294,67.7388,68.3992,21901300.0],["2024-05-08",68.2011,70.2578,68.1633,69.3426,24482600.0],["2024-05-09",69.4087,71.4748,68.9369,71.3993,18591500.0],["2024-05-10",71.0502,71.9937,70.8144,71.805,15761900.0],["2024-05-13",71.9088,72.4937,71.5125,71.871,10953600.0],["2024-05-14",71.9182,72.3899,71.2484,71.3521,10961100.0],["2024-05-15",71.6069,71.7295,71.0597,71.4182,8826500.0],["2024-05-16",71.4752,71.8174,70.7813,71.5608,10758500.0],["2024-05-17",71.5513,74.1464,71.2186,74.0038,14436500.0],["2024-05-20",73.8422,74.4506,72.9201,73.7091,11183800.0],["2024-05-21",73.7281,74.3555,73.6711,73.8802,8916600.0],["2024-05-22",73.8612,77.0172,73.6141,76.732,22072200.0],["2024-05-23",76.1427,76.713,73.8042,74.4411,15841300.0],["2024-05-24",74.6217,75.3061,74.251,74.9734,10746200.0],["2024-05-28",74.8974,74.9069,73.5856,73.6521,8833300.0],["2024-05-29",73.2909,74.4506,73.0342,73.0817,9268100.0],["2024-05-30",73.2909,74.9829,73.2528,74.8689,9294200.0],["2024-05-31",75.173,76.3613,74.7263,76.2567,12669700.0],["2024-06-03",75.7434,78.0629,75.6864,78.0248,12443400.0],["2024-06-04",77.9203,79.3081,77.8537,78.6998,12370000.0],["2024-06-05",78.3861,78.4241,76.9602,77.1503,11275300.0],["2024-06-06",77.1408,78.8328,76.9221,77.445,9237800.0],["2024-06-07",77.5876,78.5477,76.6275,77.4069,10852600.0],["2024-06-10",77.464,77.8062,76.8461,77.5685,8698600.0],["2024-06-11",76.9222,76.9697,75.81,75.943,9024300.0],["2024-06-12",76.0381,76.2187,75.2681,75.4582,8873400.0],["2024-06-13",75.5723,76.9031,75.2681,76.2757,13947300.0],["2024-06-14",76.0476,76.4278,75.2016,75.7149,7192400.0],["2024-06-17",75.6483,77.7111,75.3537,77.3119,9845900.0],["2024-06-18",77.0077,77.6731,75.6578,76.2377,9664500.0],["2024-06-20",75.8765,76.7891,75.7339,75.7814,10183900.0],["2024-06-21",76.0476,76.2853,75.2491,75.9621,25648400.0],["2024-06-24",76.0476,76.1141,75.2586,75.7909,7396600.0],["2024-06-25",76.0476,76.7605,74.9734,75.3632,15821600.0],["2024-06-26",75.097,75.3632,74.5076,75.2396,10708100.0],["2024-06-27",75.1445,75.5153,74.7928,75.3251,10289600.0],["2024-06-28",74.8308,74.9829,73.7757,74.0038,13207500.0],["2024-07-01",74.1369,74.3555,72.9867,73.3194,6767600.0],["2024-07-02",73.3099,73.3954,72.5114,73.0342,8854100.0],["2024-07-03",73.0437,73.2338,72.3118,72.4924,4906700.0],["2024-07-05",72.4733,72.5019,71.6939,72.2927,9663100.0],["2024-07-08",72.5684,72.673,70.7908,70.8859,8871200.0],["2024-07-09",70.9429,70.9524,69.1368,69.1558,11816900.0],["2024-07-10",69.3839,69.555,68.7755,68.9276,11132500.0],["2024-07-11",68.766,69.8687,68.5189,69.6786,12316100.0],["2024-07-12",70.1539,71.3517,69.7547,71.133,10559300.0],["2024-07-15",71.19,71.1995,68.9371,69.1558,9064400.0],["2024-07-16",68.6425,71.7794,68.0151,71.7794,14968700.0],["2024-07-17",71.5037,72.3688,70.8668,71.3897,11567800.0],["2024-07-18",70.7813,71.3992,70.1634,70.5246,10701000.0],["2024-07-19",70.9714,75.4582,70.5246,75.3537,32965900.0],["2024-07-22",74.4601,74.5932,72.2547,72.768,18851500.0],["2024-07-23",73.3289,73.3289,72.2737,72.4924,9592100.0],["2024-07-24",72.5969,72.711,70.363,70.9904,10478200.0],["2024-07-25",71.3516,72.0266,69.6406,69.6976,18973600.0],["2024-07-26",70.1919,71.3136,70.0683,70.3915,12387100.0],["2024-07-29",70.7148,71.8555,70.0779,71.4847,10864700.0],["2024-07-30",71.5323,72.2928,71.152,72.1882,16163600.0],["2024-07-31",75.6198,77.2263,73.9563,74.0989,18901100.0],["2024-08-01",74.0418,74.2795,70.1824,71.3992,17307200.0],["2024-08-02",71.3992,72.8821,71.2186,72.1311,15185700.0],["2024-08-05",70.2014,71.2946,69.1273,70.2109,12372900.0],["2024-08-06",70.268,72.2357,70.1919,71.6463,10525500.0],["2024-08-07",71.5798,73.0342,71.4467,71.5703,7297000.0],["2024-08-08",71.3612,72.3878,71.1045,72.0076,8988300.0],["2024-08-09",71.9125,72.1121,71.057,71.3802,4683600.0],["2024-08-12",72.749,74.5552,72.5209,73.2243,13123000.0],["2024-08-13",86.5231,91.2666,85.8292,91.162,157215500.0],["2024-08-14",90.6772,91.124,86.9129,89.2609,45737800.0],["2024-08-15",89.47,90.2685,88.3863,90.1924,21109800.0],["2024-08-16",89.2839,91.474,89.2266,90.6706,16336300.0],["2024-08-19",90.2307,90.7471,88.1076,88.2702,14479000.0],["2024-08-20",88.2606,89.7238,88.1076,88.9492,11536200.0],["2024-08-21",88.4519,89.3031,88.1937,88.7292,6769200.0],["2024-08-22",88.6241,88.7771,87.7633,88.3945,10010300.0],["2024-08-23",88.7962,90.2976,88.7771,89.9151,11483700.0],["2024-08-26",90.0872,91.7417,90.0681,91.4548,13882800.0],["2024-08-27",91.2348,94.4099,91.0914,94.2951,17456300.0],["2024-08-28",93.9317,94.4003,90.2594,91.1392,14866300.0],["2024-08-29",91.3018,91.6461,90.1637,90.7184,8781300.0],["2024-08-30",90.8427,91.7417,90.3168,90.4411,7117200.0],["2024-09-03",90.0203,90.6706,88.9779,89.1118,11234000.0],["2024-09-04",89.2935,89.8769,87.9546,88.2989,7193500.0],["2024-09-05",88.1459,88.9588,87.2182,87.5625,8370100.0],["2024-09-06",87.5051,88.1363,86.2428,87.1704,9257000.0],["2024-09-09",87.2374,88.3276,86.4627,88.1841,10089700.0],["2024-09-10",88.0981,89.4369,87.1608,89.2648,7327000.0],["2024-09-11",89.9725,94.0561,89.5708,93.9126,19302900.0],["2024-09-12",94.1613,94.9741,93.0902,94.9455,14653500.0],["2024-09-13",94.802,95.1654,94.1995,94.2665,9899900.0],["2024-09-16",94.2186,94.2951,91.7895,92.1051,9263400.0],["2024-09-17",92.2773,92.3251,91.0436,92.2295,6281700.0],["2024-09-18",91.3783,93.3388,91.1679,91.9234,8793800.0],["2024-09-19",93.6926,94.3908,92.1243,92.6694,8752600.0],["2024-09-20",92.6216,92.8224,91.1584,91.8565,19541000.0],["2024-09-23",91.8565,91.8565,90.2307,91.3114,8382800.0],["2024-09-24",91.3018,91.6365,90.0777,90.3263,8606800.0],["2024-09-25",90.1446,91.7704,90.1064,91.4453,8632900.0],["2024-09-26",94.1995,94.8211,92.765,93.2145,9876800.0],["2024-09-27",93.3866,93.8648,92.9467,93.1093,6319900.0],["2024-09-30",93.138,93.4249,92.2008,93.2336,6436400.0],["2024-10-01",93.2336,93.8552,92.1434,93.1762,7171600.0],["2024-10-02",92.6024,92.765,91.6843,92.2868,6346000.0],["2024-10-03",91.4644,92.1816,91.1488,91.3879,5556400.0],["2024-10-04",91.9712,92.5068,90.9958,92.3633,6818900.0],["2024-10-07",91.9904,92.306,91.1966,91.8947,7478900.0],["2024-10-08",91.8565,92.6502,91.1201,92.0095,6595200.0],["2024-10-09",92.2677,92.2677,91.2922,91.6939,3344800.0],["2024-10-10",91.254,91.3114,89.6665,89.7812,5459500.0],["2024-10-11",90.0299,91.7704,89.9055,91.3783,4834800.0],["2024-10-14",91.2444,91.3592,90.2211,90.6228,4124700.0],["2024-10-15",90.5367,91.78,90.4411,90.8906,6264100.0],["2024-10-16",91.2827,91.6557,89.9821,91.2922,7537100.0],["2024-10-17",91.1679,91.9904,90.6419,91.1105,5577300.0],["2024-10-18",91.5026,92.6215,90.8906,92.612,6178300.0],["2024-10-21",92.7172,92.9563,91.7035,92.239,3994300.0],["2024-10-22",92.1434,92.9467,91.7513,92.5929,6670900.0],["2024-10-23",89.7717,93.4536,89.5995,93.3866,18858800.0],["2024-10-24",93.4249,95.0793,92.6215,92.9085,9828600.0],["2024-10-25",92.9754,93.6831,92.2199,93.0615,9665600.0],["2024-10-28",93.3866,94.8116,93.291,93.7405,6790900.0],["2024-10-29",93.4727,93.7692,92.1434,93.138,7664200.0],["2024-10-30",93.1188,93.8648,92.5737,93.071,9187200.0],["2024-10-31",93.071,94.6777,91.187,93.4344,12011500.0],["2024-11-01",93.3388,95.4428,93.1188,94.5534,8860200.0],["2024-11-04",94.2856,94.496,92.4781,92.7937,7049100.0],["2024-11-05",92.6311,93.2145,91.9521,92.8511,6348300.0],["2024-11-06",92.7363,93.9413,90.6419,91.8852,9708800.0],["2024-11-07",91.866,92.4685,91.5791,91.9234,6195200.0],["2024-11-08",91.9139,93.3771,91.8374,93.291,6118700.0],["2024-11-11",93.7213,96.9825,93.6735,95.9305,10313300.0],["2024-11-12",95.7583,96.1504,94.123,94.4864,8438400.0],["2024-11-13",93.0997,95.5766,92.0286,95.4428,8816300.0],["2024-11-14",95.0889,95.6532,94.8116,94.8977,6441500.0],["2024-11-15",95.3595,96.4372,94.2914,94.7052,8119900.0],["2024-11-18",94.7244,96.8125,94.2337,96.6105,7041500.0],["2024-11-19",96.0235,96.5142,94.4935,94.6378,9176200.0],["2024-11-20",94.301,95.0227,93.4446,94.5512,7527700.0],["2024-11-21",95.7444,96.5431,94.7725,96.2833,6760600.0],["2024-11-22",96.2255,98.6889,96.0042,98.6312,6563300.0],["2024-11-25",99.045,99.4202,97.9384,97.9961,8839600.0],["2024-11-26",98.1404,98.2367,96.6778,96.8799,6558300.0],["2024-11-27",96.9472,98.1789,96.9184,97.6786,4857800.0],["2024-11-29",97.5438,98.6312,97.4476,98.5927,3419300.0],["2024-12-02",98.1501,98.3521,96.1005,97.6786,6103200.0],["2024-12-03",97.2744,98.2655,96.1197,97.7363,7101500.0],["2024-12-04",97.082,98.1404,96.5816,96.8991,6151100.0],["2024-12-05",97.1878,97.4765,95.4461,95.4846,7194800.0],["2024-12-06",95.1959,96.8222,94.7244,96.3314,6297000.0],["2024-12-09",96.2929,96.774,94.8014,95.5616,7271600.0],["2024-12-10",95.398,95.5038,94.2433,94.455,8192500.0],["2024-12-11",94.7822,95.6386,94.2818,94.7052,8007300.0],["2024-12-12",94.5127,95.2344,93.7429,94.1278,6375900.0],["2024-12-13",93.6659,94.378,93.281,93.7429,5910900.0],["2024-12-16",93.2907,93.3388,89.586,89.6052,12395900.0],["2024-12-17",89.4994,90.3943,88.5756,88.6141,8536100.0],["2024-12-18",88.3062,88.7681,86.2566,86.5068,10886600.0],["2024-12-19",86.8339,88.1234,85.3232,85.4098,14628400.0],["2024-12-20",84.5438,85.7947,83.7836,84.6496,26477500.0],["2024-12-23",84.1974,84.563,83.0427,84.1396,11203700.0],["2024-12-24",84.1011,86.526,83.8798,86.5164,5422000.0],["2024-12-26",85.9968,88.5756,85.9968,88.3928,7538700.0],["2024-12-27",87.469,89.6822,87.4498,88.7681,8200400.0],["2024-12-30",87.8443,87.8732,86.449,87.1611,8404500.0],["2024-12-31",87.3054,88.3062,87.1707,87.8058,4220700.0],["2025-01-02",88.0945,89.1626,87.9598,88.6911,8640900.0],["2025-01-03",88.9124,89.6052,88.3351,89.0856,4964900.0],["2025-01-06",88.566,90.9332,88.4698,89.6149,8768100.0],["2025-01-07",89.2781,90.1152,88.3928,89.3358,6638300.0],["2025-01-08",89.4609,89.4994,88.5371,89.1049,6243700.0],["2025-01-10",88.7103,89.2877,88.4601,88.7681,6550300.0],["2025-01-13",88.7873,90.0575,87.9309,89.9805,6912100.0],["2025-01-14",90.4616,91.3084,89.0279,89.5571,6406200.0],["2025-01-15",90.5483,90.9043,89.4417,89.5668,4554700.0],["2025-01-16",89.3647,91.193,89.3647,90.8658,6548200.0],["2025-01-17",91.9724,92.2418,91.5105,91.5394,8361900.0],["2025-01-21",91.8088,94.8592,91.8088,94.2818,8803100.0],["2025-01-22",94.2818,94.8207,93.7814,94.0412,7678900.0],["2025-01-23",94.301,94.3299,93.358,94.2914,7901800.0],["2025-01-24",94.099,95.2729,93.9354,95.0805,6957100.0],["2025-01-27",94.8014,96.5431,94.3973,96.2448,9654900.0],["2025-01-28",95.2056,96.8799,94.8688,96.6201,14736500.0],["2025-01-29",98.8236,105.9251,98.8044,104.4817,40769300.0],["2025-01-30",104.8859,106.1753,103.9525,104.8859,15023000.0],["2025-01-31",104.8859,105.2323,103.4425,103.6157,19136900.0],["2025-02-03",101.7297,104.347,101.5372,104.0776,8894100.0],["2025-02-04",104.5683,106.8777,104.0487,106.4255,11123700.0],["2025-02-05",106.0213,108.1768,105.7134,108.0132,12826000.0],["2025-02-06",107.8207,108.0709,106.8585,107.4839,11967300.0],["2025-02-07",107.2241,108.3692,105.9058,107.9651,11502400.0],["2025-02-10",108.3307,108.3307,106.8104,107.2434,8348400.0],["2025-02-11",106.6949,107.8496,106.4351,106.8392,4683100.0],["2025-02-12",106.387,108.9177,106.233,108.7734,7269400.0],["2025-02-13",108.8503,109.1198,107.3204,108.7349,10046300.0],["2025-02-14",109.1509,109.7798,108.3866,108.8897,9115000.0],["2025-02-18",108.1641,109.6733,107.9899,109.3541,7574100.0],["2025-02-19",108.7832,109.654,108.6865,108.8316,8268900.0],["2025-02-20",108.522,109.8088,108.3189,109.654,6343800.0],["2025-02-21",109.6443,110.9504,107.9996,108.1157,9664700.0],["2025-02-24",108.6865,110.2054,108.2511,109.5089,13120500.0],["2025-02-25",109.4024,111.4922,109.0058,110.8633,11001800.0],["2025-02-26",110.8827,111.0568,108.6091,109.325,7466800.0],["2025-02-27",109.325,111.9372,109.1315,110.7666,9013700.0],["2025-02-28",111.318,112.3145,110.5537,112.0436,11466000.0],["2025-03-03",112.2662,113.64,110.3893,111.6567,9225500.0],["2025-03-04",111.2503,111.5212,108.3575,108.4156,12482400.0],["2025-03-05",107.9415,108.8606,106.6258,108.0576,11926800.0],["2025-03-06",106.4323,106.8386,101.4981,102.0399,16321700.0],["2025-03-07",101.324,103.3847,100.0759,103.0171,11637400.0],["2025-03-10",102.2915,102.5527,96.5543,97.8411,15823300.0],["2025-03-11",98.5764,99.6503,95.7803,96.3415,10663500.0],["2025-03-12",97.0381,97.0381,93.8164,95.4804,9461200.0],["2025-03-13",95.4998,95.6546,92.8102,92.9166,9274300.0],["2025-03-14",93.381,95.0547,93.0327,94.9193,8240900.0],["2025-03-17",94.5323,96.2157,93.8454,95.8577,10131700.0],["2025-03-18",96.0029,96.1383,94.5033,95.0838,7423400.0],["2025-03-19",95.0741,96.2931,94.7645,95.9642,4982700.0],["2025-03-20",95.6352,96.4479,95.4611,96.0512,5952800.0],["2025-03-21",94.7548,94.8225,93.1585,93.9131,11366000.0],["2025-03-24",94.8419,95.0064,92.5199,92.607,8265000.0],["2025-03-25",93.0617,93.8163,91.6879,92.7618,6984800.0],["2025-03-26",92.8779,95.1902,92.8779,94.7838,9561600.0],["2025-03-27",94.7161,96.6704,94.3678,95.6352,9141000.0],["2025-03-28",94.8129,95.2869,93.9034,94.5516,8066200.0],["2025-03-31",93.4777,95.6062,91.5041,94.8999,11302900.0],["2025-04-01",94.6677,95.6836,93.9712,95.0354,5868400.0],["2025-04-02",94.2421,96.5059,94.2421,96.177,6043300.0],["2025-04-03",90.3141,90.3528,84.7995,85.3896,20490100.0],["2025-04-04",81.9067,82.6517,78.656,79.43,19700100.0],["2025-04-07",76.0728,80.5619,73.6735,77.3982,26099400.0],["2025-04-08",80.3684,80.7651,76.1309,77.0983,20534600.0],["2025-04-09",76.6436,86.2313,75.3956,85.796,26668100.0],["2025-04-10",83.3095,83.7643,79.0139,81.8486,16209300.0],["2025-04-11",81.6842,83.029,79.4106,82.6517,10059700.0],["2025-04-14",83.5127,83.9481,80.6877,82.7097,8880500.0],["2025-04-15",82.7194,83.2612,80.7457,80.9876,7088600.0],["2025-04-16",80.5909,80.8038,77.2918,78.1335,13080800.0],["2025-04-17",78.6076,79.8653,78.5592,78.8495,9787500.0],["2025-04-21",77.7465,78.1916,75.5891,78.0561,10595600.0],["2025-04-22",79.2461,80.7747,78.9656,79.0913,10408600.0],["2025-04-23",81.2682,82.9516,79.9621,80.1169,9114400.0],["2025-04-24",79.7105,81.4036,78.9269,81.1327,6798100.0],["2025-04-25",80.9102,81.2585,79.7782,81.0843,5799400.0],["2025-04-28",81.5874,82.2937,80.5619,81.1714,7091400.0],["2025-04-29",80.9199,82.3034,80.4942,82.0905,16356900.0],["2025-04-30",73.8863,77.6691,73.0446,77.4466,41297000.0],["2025-05-01",78.0852,80.0201,77.6595,79.3429,18326700.0],["2025-05-02",79.904,82.0712,79.3816,81.9357,13512900.0],["2025-05-05",81.2682,81.3456,78.9365,79.0043,13361900.0],["2025-05-06",78.3657,80.6587,77.9884,80.0878,10709500.0],["2025-05-07",80.2717,80.5232,79.4687,80.0201,8224800.0],["2025-05-08",80.6296,80.8812,79.0333,79.517,8759800.0],["2025-05-09",79.7299,79.9814,77.5917,77.6885,8210700.0],["2025-05-12",80.9295,83.7256,80.9199,82.8839,17241500.0],["2025-05-13",83.0773,84.306,82.3324,84.0545,11533700.0],["2025-05-14",83.89,84.7801,82.9516,83.7256,12741500.0],["2025-05-15",83.7256,84.9252,83.029,84.4221,13721900.0],["2025-05-16",84.3929,84.6755,82.1131,83.3699,13109500.0],["2025-05-19",82.2787,82.951,81.9474,82.4346,9568100.0],["2025-05-20",82.3469,83.935,82.2787,83.3894,9310600.0],["2025-05-21",82.2397,83.3115,80.3886,80.8465,10875400.0],["2025-05-22",81.0803,82.3079,80.5932,81.8111,8440400.0],["2025-05-23",80.4568,82.6489,80.447,82.23,7088200.0],["2025-05-27",83.2335,84.8508,83.0289,84.7729,10922300.0],["2025-05-28",85.1821,85.3477,82.3664,83.7889,12328500.0],["2025-05-29",82.7171,83.4966,81.548,81.889,10308700.0],["2025-05-30",81.7818,82.1033,81.0511,81.7916,7394100.0],["2025-06-02",81.1388,83.1069,81.0511,82.9997,8258900.0],["2025-06-03",82.8828,85.2405,82.23,84.3734,8287700.0],["2025-06-04",84.4027,86.2635,83.8083,85.8446,8740900.0],["2025-06-05",85.9128,86.1369,84.6268,84.7534,8476100.0],["2025-06-06",86.1272,87.5788,85.9713,87.3353,8772900.0],["2025-06-09",86.7897,88.7967,86.7897,88.3388,8097300.0],["2025-06-10",87.5886,89.5274,87.2281,89.0792,6911100.0],["2025-06-11",89.7418,93.4441,89.6346,92.9374,14835500.0],["2025-06-12",92.2457,92.6257,91.5539,91.8949,7183300.0],["2025-06-13",91.096,92.1775,90.7648,90.8622,7119900.0],["2025-06-16",91.5637,92.0021,90.5504,91.0765,5871000.0],["2025-06-17",90.7648,90.8135,88.4557,89.2351,6183000.0],["2025-06-18",89.5177,90.1997,88.8844,89.9074,7319300.0],["2025-06-20",90.6868,91.3883,90.0243,90.7258,9197000.0],["2025-06-23",90.8037,90.8135,88.407,89.9658,7533000.0],["2025-06-24",90.5212,91.4273,87.988,89.1474,11373900.0],["2025-06-25",89.4008,89.6346,88.2901,88.7577,6929600.0],["2025-06-26",89.732,89.8294,88.0952,89.4787,6571600.0],["2025-06-27",89.4105,90.3361,88.0075,89.7418,21491600.0],["2025-06-30",90.0438,91.7391,88.7383,89.2741,10083300.0],["2025-07-01",89.1864,93.3954,89.1864,92.4795,9828400.0],["2025-07-02",92.8303,92.8497,90.9499,91.7585,7942300.0],["2025-07-03",91.778,92.2165,91.3493,92.0119,3557300.0],["2025-07-07",91.7391,92.5087,90.5797,91.2324,5311200.0],["2025-07-08",91.6416,93.2882,91.3688,92.499,6985700.0],["2025-07-09",95.0419,95.3731,92.2262,92.801,8322400.0],["2025-07-10",92.4405,93.2784,91.1447,92.7036,6913600.0],["2025-07-11",91.9437,92.8692,91.7196,92.499,6339800.0],["2025-07-14",91.2714,91.5442,89.8976,91.0181,6048300.0],["2025-07-15",91.213,91.8755,89.7807,90.1023,8567900.0],["2025-07-16",90.2776,90.8817,89.2059,90.1315,7136900.0],["2025-07-17",88.3973,90.8914,88.2414,90.794,8589000.0],["2025-07-18",91.6221,92.0313,90.8525,91.3883,5172800.0],["2025-07-21",91.8755,92.84,90.2289,90.2776,7217300.0],["2025-07-22",90.5602,94.6619,90.4627,94.4476,9992400.0],["2025-07-23",94.847,95.6557,93.0836,93.4538,11275300.0],["2025-07-24",93.0446,93.1225,91.0181,91.2909,7897600.0],["2025-07-25",90.9986,92.0508,89.9366,91.9924,7224100.0],["2025-07-28",92.4893,93.2784,91.0571,91.2617,10333600.0],["2025-07-29",90.8525,91.9631,89.4202,90.5699,20923600.0],["2025-07-30",95.3147,96.3474,87.7542,90.3751,44794700.0],["2025-07-31",89.2449,90.6771,86.1564,86.8676,16565400.0],["2025-08-01",86.1174,86.2246,83.292,84.6267,16221300.0],["2025-08-04",84.8411,87.7932,84.7047,87.4717,12500400.0],["2025-08-05",87.345,88.2316,87.0138,87.8809,6994400.0],["2025-08-06",87.8906,88.0368,86.5364,86.702,7869100.0],["2025-08-07",87.423,89.011,87.1891,88.6798,9891800.0],["2025-08-08",88.4362,89.8392,88.4167,89.7515,8035300.0],["2025-08-11",89.6736,90.0633,88.1634,89.3813,9504400.0],["2025-08-12",91.0376,92.4113,90.6868,90.9694,9669300.0],["2025-08-13",90.7842,92.2554,90.3556,91.7585,6493400.0],["2025-08-14",91.2032,91.2032,89.7125,90.6673,9803500.0],["2025-08-15",90.7654,90.9419,88.6275,88.853,8059700.0],["2025-08-18",88.5686,91.7755,88.1665,90.7556,7376200.0],["2025-08-19",90.7556,91.1773,88.9805,89.1767,6815800.0],["2025-08-20",89.2061,89.5591,87.7252,87.784,5814000.0],["2025-08-21",87.3133,87.4702,86.411,86.8523,5669200.0],["2025-08-22",87.4113,88.1175,86.6072,86.6758,7625500.0],["2025-08-25",86.5189,86.617,84.0573,84.1554,11013500.0],["2025-08-26",84.2338,85.5186,83.92,84.9596,9315200.0],["2025-08-27",84.9596,86.6072,84.8321,85.9697,7677900.0],["2025-08-28",86.5189,86.7543,85.9109,86.3228,7905600.0],["2025-08-29",86.3031,86.8622,85.7147,86.4895,6315200.0],["2025-09-02",86.1462,88.2548,85.499,88.0488,10466200.0],["2025-09-03",87.6761,87.7546,84.6261,85.5676,10201000.0],["2025-09-04",85.4891,86.0776,84.7242,85.3322,6799200.0],["2025-09-05",85.1851,85.6657,83.4198,83.7827,9047200.0],["2025-09-08",83.8514,83.8514,82.0664,82.547,9213700.0],["2025-09-09",82.5764,83.0472,81.6643,82.1939,8635800.0],["2025-09-10",82.2528,82.3803,81.174,81.2819,8108000.0],["2025-09-11",81.684,82.3116,80.5463,80.7719,12046600.0],["2025-09-12",80.7817,80.9484,79.6343,80.3208,9996200.0],["2025-09-15",80.4973,82.2528,80.3992,81.0857,9685900.0],["2025-09-16",81.429,83.0962,81.3996,82.7431,10244300.0],["2025-09-17",82.851,83.2237,81.3603,81.6153,6632200.0],["2025-09-18",81.5369,81.988,81.0367,81.8115,7163700.0],["2025-09-19",82.5078,83.5768,81.7722,82.9295,15315900.0],["2025-09-22",82.6058,83.7533,82.0763,83.6454,7881700.0],["2025-09-23",83.5081,84.5182,83.2139,84.0377,8765500.0],["2025-09-24",83.9298,83.9985,82.5078,82.6451,9664000.0],["2025-09-25",82.9099,83.0374,81.2917,82.2136,8670500.0],["2025-09-26",82.2332,82.9883,81.3015,81.782,6955500.0],["2025-09-29",82.037,84.1848,81.939,83.9886,11222800.0],["2025-09-30",83.5866,83.6062,82.5568,82.9687,7574200.0],["2025-10-01",82.8314,83.4983,82.341,82.7726,8155200.0],["2025-10-02",82.6255,85.5774,82.4097,85.0478,9461500.0],["2025-10-03",84.8321,85.2243,84.3025,84.7536,7634500.0],["2025-10-06",84.6261,84.6261,80.4777,80.5267,14996700.0],["2025-10-07",80.5758,80.87,79.2322,79.7225,10070100.0],["2025-10-08",79.5656,79.5656,78.3888,78.4966,12397700.0],["2025-10-09",78.5751,78.9085,77.8984,78.2416,9075700.0],["2025-10-10",78.124,79.6441,76.8981,76.9471,11129800.0],["2025-10-13",77.3296,78.8889,76.9961,78.4868,8052000.0],["2025-10-14",77.7219,79.9089,77.5061,79.5852,7510300.0],["2025-10-15",80.1246,81.7134,79.9971,81.2623,11094300.0],["2025-10-16",81.5957,83.2531,81.4388,82.7137,11552100.0],["2025-10-17",82.6255,84.2829,82.3999,83.7141,8527600.0],["2025-10-20",84.0377,84.6752,82.802,82.9001,7679700.0],["2025-10-21",82.5176,84.8419,82.037,84.2436,8262500.0],["2025-10-22",84.1063,84.3417,83.2629,83.8513,5286300.0],["2025-10-23",83.8317,84.2436,83.3414,83.7925,4565500.0],["2025-10-24",84.4398,85.1655,84.2044,84.43,5844600.0],["2025-10-27",84.6163,85.7539,84.4496,85.5382,7164600.0],["2025-10-28",85.2244,85.852,83.665,83.7827,11545600.0],["2025-10-29",82.5176,83.2531,81.6742,82.547,13881700.0],["2025-10-30",80.6444,84.3908,79.6833,81.5467,18337500.0],["2025-10-31",81.174,81.1838,78.6732,79.3106,13598000.0],["2025-11-03",79.3695,80.3404,79.0458,79.3989,9525100.0],["2025-11-04",79.6147,79.6343,76.4862,78.0651,17774600.0],["2025-11-05",78.0651,81.5074,77.5159,81.2819,17996200.0],["2025-11-06",80.9779,82.2332,80.2815,80.6346,10382800.0],["2025-11-07",80.7523,84.2927,80.1835,83.92,15009900.0],["2025-11-10",84.4006,84.4888,82.4097,82.9687,10507600.0],["2025-11-11",83.3414,85.3616,83.2629,84.7536,9575800.0],["2025-11-12",85.9403,87.3427,85.4499,85.5774,11975800.0],["2025-11-13",85.0871,85.6068,84.5281,84.7732,10507700.0],["2025-11-14",84.5658,85.4449,82.9754,83.7459,13434600.0],["2025-11-17",84.1509,85.7907,82.4321,82.6692,8547200.0],["2025-11-18",82.5902,82.8174,81.3357,82.3136,7189400.0],["2025-11-19",82.2445,83.3607,82.0173,82.6593,6195100.0],["2025-11-20",83.0051,84.1904,81.5332,81.6123,8966300.0],["2025-11-21",81.5135,85.524,81.5135,84.309,10227700.0],["2025-11-24",84.2201,84.546,81.8197,82.3235,10805800.0],["2025-11-25",81.8197,84.9708,81.8098,84.8621,9265300.0],["2025-11-26",84.4571,86.2253,84.4571,85.6425,7602600.0],["2025-11-28",85.9685,86.2154,85.3462,86.0475,3677600.0],["2025-12-01",85.1585,85.4449,83.736,83.8743,8752100.0],["2025-12-02",83.9929,84.951,83.1927,84.1608,9001900.0],["2025-12-03",83.9929,86.4327,83.9336,86.0475,9303900.0],["2025-12-04",86.2352,86.7982,83.7163,83.9632,10555100.0],["2025-12-05",83.8743,85.4548,83.7657,84.0818,9402900.0],["2025-12-08",84.0916,84.4571,82.1259,82.3926,10277600.0],["2025-12-09",82.3037,82.3136,81.0196,81.2764,10322900.0],["2025-12-10",81.2073,82.9754,80.9702,82.8273,10539600.0],["2025-12-11",83.1927,83.9632,82.7186,83.7064,6894000.0],["2025-12-12",84.0719,84.8819,83.8249,84.309,9071500.0],["2025-12-15",84.951,86.492,83.6274,84.3583,11718600.0],["2025-12-16",84.5954,85.4844,83.6866,84.0423,7481400.0],["2025-12-17",83.5385,84.7831,83.4693,84.1707,7947000.0],["2025-12-18",86.6204,89.4752,86.2352,88.3293,16466100.0],["2025-12-19",88.1318,88.1713,87.1736,87.2526,16986700.0],["2025-12-22",87.0847,87.5391,84.9905,85.1189,7161600.0],["2025-12-23",84.9708,85.0893,82.363,82.8371,9511300.0],["2025-12-24",82.8174,83.5879,82.4519,83.5385,3462700.0],["2025-12-26",83.5484,84.1213,83.3903,84.0423,5046200.0],["2025-12-29",84.0818,85.7314,83.9435,84.5263,5352400.0],["2025-12-30",84.2003,84.7041,84.0126,84.2102,4540500.0],["2025-12-31",84.0719,84.141,83.094,83.1829,5293400.0],["2026-01-02",83.1927,83.9237,82.0074,82.9458,11334900.0],["2026-01-05",82.4815,86.1858,82.3827,85.5042,9894300.0],["2026-01-06",85.5042,89.5344,85.3066,88.3688,11351100.0],["2026-01-07",87.9342,88.2898,85.4153,85.6326,9547000.0],["2026-01-08",84.8127,88.2009,84.5658,87.1044,8140100.0],["2026-01-09",87.2724,88.0132,85.7314,87.7959,7593200.0],["2026-01-12",87.3218,89.1294,86.5315,88.8627,7289500.0],["2026-01-13",88.596,89.4949,88.3787,89.4554,5561900.0],["2026-01-14",89.1591,90.4037,89.0504,90.0382,8373200.0],["2026-01-15",90.947,93.0214,90.5222,92.1422,10001700.0],["2026-01-16",92.2213,92.5275,91.0952,91.8558,8958200.0],["2026-01-20",90.6408,92.6658,89.6727,92.5176,13555200.0],["2026-01-21",92.6756,95.3427,92.5867,95.2538,17118100.0],["2026-01-22",95.2933,96.6071,93.703,94.6611,14150800.0],["2026-01-23",95.9156,96.696,94.592,96.4293,11759800.0],["2026-01-26",96.0243,96.775,94.6216,95.155,14106700.0],["2026-01-27",94.6019,95.4711,94.0783,94.5525,16403600.0],["2026-01-28",101.0522,103.5415,93.94,93.9993,25961600.0],["2026-01-29",95.5798,95.7181,91.4804,92.7349,16602900.0],["2026-01-30",91.5891,92.0731,89.89,90.8285,10748000.0],["2026-02-02",90.7297,91.4804,89.5147,90.5716,8675100.0],["2026-02-03",90.5025,93.2486,90.1765,91.9052,8361300.0],["2026-02-04",92.5769,95.9255,92.3793,95.7872,9077100.0],["2026-02-05",95.6786,96.2614,94.1969,94.8982,6776700.0],["2026-02-06",95.1254,98.3654,94.8291,98.237,8067100.0],["2026-02-09",97.8221,98.7605,97.0615,97.7727,7150600.0],["2026-02-10",97.7727,98.4543,96.2614,96.3404,8543500.0],["2026-02-11",96.5478,98.1086,96.1428,97.911,6949100.0],["2026-02-12",98.7803,99.9656,95.2637,95.5798,9537300.0],["2026-02-13",95.3014,96.3552,93.0546,93.2435,8949000.0],["2026-02-17",94.347,94.9535,93.0745,94.8342,8660000.0],["2026-02-18",94.4862,96.0968,93.7107,95.202,6068100.0],["2026-02-19",94.8242,95.381,94.2078,95.2418,5676700.0],["2026-02-20",94.6552,97.2102,94.347,96.9219,8788300.0],["2026-02-23",95.5798,96.6137,93.0049,94.2277,7696700.0],["2026-02-24",94.2675,96.1763,93.4622,95.9476,6537300.0],["2026-02-25",96.7032,97.6278,95.3412,97.3594,6294100.0],["2026-02-26",97.7968,99.2185,97.2699,97.5085,6246100.0],["2026-02-27",95.8383,97.8564,95.55,97.4488,7286900.0],["2026-03-02",95.1523,96.5441,94.9435,96.1962,7250600.0],["2026-03-03",94.3669,96.5242,93.8499,96.1166,7197200.0],["2026-03-04",96.7827,97.6079,95.2915,96.5839,6233400.0],["2026-03-05",96.5541,98.3535,96.3751,98.1149,9608100.0],["2026-03-06",96.5044,98.6418,95.0032,98.4132,10826700.0],["2026-03-09",97.6775,99.7951,96.2558,99.1886,9376800.0],["2026-03-10",98.791,100.5506,97.6874,100.1828,8005800.0],["2026-03-11",100.4115,101.0975,99.0793,100.8489,8815800.0],["2026-03-12",100.4313,101.8431,99.3079,99.5962,12248300.0],["2026-03-13",100.0536,100.6302,98.2839,98.5723,9400400.0],["2026-03-16",98.6518,99.3179,96.8126,97.25,6871000.0],["2026-03-17",97.8763,98.2044,96.8623,97.0014,5382700.0],["2026-03-18",95.6295,96.3652,92.0206,92.1201,7598400.0],["2026-03-19",91.613,95.6991,91.0563,95.2716,10524500.0],["2026-03-20",94.4166,95.7886,91.6826,92.0107,13961900.0],["2026-03-23",93.2634,94.4663,93.0446,93.2832,7438300.0],["2026-03-24",92.7663,93.0446,91.2551,91.444,6262800.0],["2026-03-25",91.792,92.985,91.3347,92.1598,7007500.0],["2026-03-26",91.7721,92.2195,90.2013,90.6885,6134000.0],["2026-03-27",90.2212,90.42,85.1012,86.3042,12433600.0],["2026-03-30",85.8965,87.348,85.7176,86.2147,7422100.0],["2026-03-31",87.4872,89.575,86.9504,89.0679,9564200.0],["2026-04-01",89.7241,90.4996,88.9586,89.9031,8044500.0],["2026-04-02",89.2767,90.6885,87.6463,89.8434,7340000.0],["2026-04-06",89.4756,94.2675,89.2966,94.2277,7236700.0],["2026-04-07",93.9891,94.7944,93.2932,94.6552,6205600.0],["2026-04-08",96.9319,97.5582,95.4406,96.6435,8232300.0],["2026-04-09",96.4348,97.3395,95.6196,96.3552,5320500.0],["2026-04-10",96.4348,96.7131,95.5002,96.0371,5356400.0],["2026-04-13",96.0371,97.1009,94.8938,96.912,5249200.0],["2026-04-14",97.3096,98.4231,96.9915,97.8962,4995500.0],["2026-04-15",97.9161,98.6021,97.2301,97.767,5211600.0],["2026-04-16",97.7769,98.5722,97.2003,97.7868,5645500.0],["2026-04-17",98.4927,100.839,98.3336,99.4173,8133400.0],["2026-04-20",98.4231,99.1489,97.7272,98.3734,6581800.0],["2026-04-21",98.4231,98.5822,96.2856,97.2301,4564200.0],["2026-04-22",97.5085,99.0793,97.0015,98.9401,5730100.0],["2026-04-23",99.3875,100.2226,98.622,98.96,4515300.0],["2026-04-24",98.8108,98.9301,97.4289,98.095,6092500.0],["2026-04-27",98.1646,98.9202,97.2699,97.3196,5311600.0],["2026-04-28",97.9062,98.105,95.888,96.7131,10383500.0],["2026-04-29",101.4056,106.6449,99.4968,104.8852,25449200.0],["2026-04-30",104.935,105.3326,103.225,104.7162,9485900.0],["2026-05-01",105.0841,106.8935,104.8157,105.2829,6362300.0],["2026-05-04",105.1835,106.0584,104.08,104.3583,5487700.0],["2026-05-05",104.1496,105.4519,103.7419,104.3285,6458500.0],["2026-05-06",104.1396,106.9233,103.7917,105.8198,8665700.0],["2026-05-07",105.3326,105.4817,102.3402,103.6525,9179300.0],["2026-05-08",103.8115,104.8157,103.6425,104.3186,4538300.0],["2026-05-11",104.3384,107.4104,104.3384,105.1238,6499500.0],["2026-05-12",104.9548,106.5356,103.732,105.959,6366000.0],["2026-05-13",106.1478,107.4204,104.8554,105.3326,8638900.0],["2026-05-14",107.4999,108.2455,105.7303,105.78,9941400.0],["2026-05-15",105.75,107.88,105.0,106.82,6463900.0],["2026-05-18",106.79,108.11,105.84,106.6,6587800.0],["2026-05-19",105.54,107.56,105.11,106.38,5265800.0],["2026-05-20",106.38,107.46,105.41,106.5,6632500.0],["2026-05-21",105.86,106.16,103.62,104.13,8342800.0],["2026-05-22",104.04,104.3,102.39,103.11,9095700.0],["2026-05-26",103.08,103.97,100.8,101.42,9099100.0],["2026-05-27",101.78,102.77,100.13,102.1,8901400.0],["2026-05-28",101.74,102.25,100.37,100.75,6261500.0],["2026-05-29",100.5,100.91,98.58,99.16,8206600.0],["2026-06-01",98.25,98.34,95.59,96.51,8191500.0],["2026-06-02",95.8,97.9,95.4,95.51,9546600.0],["2026-06-03",95.48,98.2,95.22,95.89,8541800.0],["2026-06-04",97.79,98.24,93.81,94.14,7524400.0],["2026-06-05",94.29,95.99,93.64,95.29,7623300.0],["2026-06-08",94.84,95.77,94.47,94.82,7306400.0],["2026-06-09",95.15,98.44,94.97,97.41,10619700.0],["2026-06-10",97.58,99.56,96.9,98.76,8724700.0],["2026-06-11",98.96,102.56,98.89,102.28,10434800.0],["2026-06-12",102.78,103.69,101.8,103.04,5305500.0],["2026-06-15",103.49,103.61,101.41,101.59,7054400.0],["2026-06-16",101.76,102.56,100.46,101.68,6646100.0],["2026-06-17",100.54,101.81,98.69,99.82,6932300.0],["2026-06-18",100.56,101.52,99.53,100.65,10603900.0],["2026-06-22",100.65,101.8,99.96,100.15,5731000.0],["2026-06-23",100.46,101.33,99.25,101.05,6001600.0],["2026-06-24",101.24,104.66,101.24,103.53,6989500.0],["2026-06-25",103.1,104.29,102.74,103.16,6853500.0],["2026-06-26",103.44,104.92,102.71,104.6,17150800.0],["2026-06-29",104.81,104.96,103.21,104.06,6788800.0],["2026-06-30",103.98,104.58,102.13,102.19,7140000.0],["2026-07-01",102.44,103.76,101.4,103.39,7464100.0],["2026-07-02",104.0,105.75,103.18,104.27,7950200.0],["2026-07-06",103.86,104.4495,100.09,102.11,7404222.188903],["2026-07-07",103.57,105.75,102.885,103.61,5556102.656162],["2026-07-08",104.29,104.3,101.85,103.87,7683559.104909],["2026-07-09",103.65,107.45,103.2063,106.41,7012640.492123],["2026-07-10",106.3,107.56,105.55,106.01,4686900.258742],["2026-07-13",106.34,108.24,105.95,107.34,6269256.816738],["2026-07-14",107.61,108.48,106.15,106.17,5109189.182876],["2026-07-15",106.35,107.41,104.705,105.11,4779517.186203],["2026-07-16",106,108.71,105.54,108.37,6239059.529046],["2026-07-17",108.95,109.23,105.0825,105.49,7632602.181799],["2026-07-20",105.72,106.6499,103.22,104.81,6160922.916452],["2026-07-21",105.06,105.49,103.92,104.45,5994066.022597],["2026-07-22",104.03,105.72,102.91,103.98,5598739.664875],["2026-07-23",102.78,103.44,101.93,103.21,6980547.740919],["2026-07-24",103.89,105.16,103.12,103.25,6396581.138264],["2026-07-27",103.81,105.63,103.55,103.65,5517485.270606],["2026-07-28",105.83,106.068,102.655,103.1,7054978.744131],["2026-07-29",103.67,104.905,103.13,104.14,12444176.775004],["2026-07-30",107.215,108.4595,103.63,105.85,23404222.925303],["2026-07-31",106.58,108.16,104.59,105.25,12390072.727181],["2026-08-03",107.7,108.3597,103.3,103.37,8828032.357864],["2026-08-04",103.06,105.66,101.8,104.97,9526660.980182],["2026-08-05",105.99,106.42,104.29,106,7852352.678949],["2026-08-06",106.14,106.285,103.6905,105.16,5771604.264955],["2026-08-07",104.03,106.85,103.67,105.58,6376879.749317],["2026-08-10",105.475,105.91,104.525,105.27,929732.594476],["2026-08-11",104.56,106.89,104.13,106.66,5012335.709667],["2026-08-12",106.91,108.565,105.88,108.49,3916707.633054],["2026-08-13",109.165,110.51,108.45,108.55,5186214.726784],["2026-08-14",107.62,108.8182,107.4683,107.69,3499090.384536]]}