{"t":"DRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-05-09",2.8477,3.1207,2.8477,3.0427,2629321.0],["1995-05-10",3.1207,3.3158,3.1207,3.2378,4705896.0],["1995-05-11",3.2378,3.3548,3.2378,3.3158,3039098.0],["1995-05-12",3.3158,3.3548,3.2768,3.2768,1584909.0],["1995-05-15",3.2768,3.3158,3.2768,3.2768,1119421.0],["1995-05-16",3.2768,3.3158,3.2378,3.2768,1203826.0],["1995-05-17",3.2768,3.2768,3.1597,3.1988,1458888.0],["1995-05-18",3.1988,3.2768,3.1988,3.2378,420349.0],["1995-05-19",3.2768,3.2768,3.1988,3.2378,414476.0],["1995-05-22",3.3938,3.5498,3.3548,3.4718,1283868.0],["1995-05-23",3.4328,3.5498,3.3938,3.5108,1303502.0],["1995-05-24",3.5108,3.5108,3.4328,3.4328,989708.0],["1995-05-25",3.4328,3.4328,3.3158,3.3548,510628.0],["1995-05-26",3.3938,3.3938,3.3548,3.3938,613659.0],["1995-05-30",3.3548,3.5498,3.2768,3.4718,1501510.0],["1995-05-31",3.3938,3.5108,3.3548,3.4328,2194037.0],["1995-06-01",3.3938,3.4328,3.3158,3.3938,1504531.0],["1995-06-02",3.3548,3.3938,3.3158,3.3548,834657.0],["1995-06-05",3.3548,3.4718,3.3158,3.4328,3204050.0],["1995-06-06",3.3938,3.4718,3.3938,3.4328,2015158.0],["1995-06-07",3.4328,3.5108,3.3938,3.4328,1190066.0],["1995-06-08",3.4328,3.5498,3.4328,3.4718,1448149.0],["1995-06-09",3.4328,3.5108,3.4328,3.4328,1782918.0],["1995-06-12",3.4718,3.4718,3.4328,3.4328,2554648.0],["1995-06-13",3.3938,3.4718,3.3938,3.4718,1734422.0],["1995-06-14",3.4328,3.5108,3.4328,3.4718,1136201.0],["1995-06-15",3.4718,3.5888,3.4718,3.5108,1744826.0],["1995-06-16",3.5108,3.5498,3.4718,3.4718,1245609.0],["1995-06-19",3.4718,3.5498,3.4328,3.5498,1539098.0],["1995-06-20",3.5108,3.5888,3.4718,3.5108,2288343.0],["1995-06-21",3.5108,3.5108,3.3938,3.3938,1784260.0],["1995-06-22",3.3938,3.4328,3.3158,3.3548,2418056.0],["1995-06-23",3.3938,3.5108,3.3938,3.3938,1266417.0],["1995-06-26",3.3938,3.4718,3.3548,3.3548,1429858.0],["1995-06-27",3.3548,3.5108,3.3548,3.4718,1263900.0],["1995-06-28",3.3938,3.5108,3.3938,3.5108,1961125.0],["1995-06-29",3.4328,3.5498,3.4328,3.4718,1098109.0],["1995-06-30",3.5108,3.5108,3.3938,3.3938,1102137.0],["1995-07-03",3.3548,3.4328,3.3548,3.4328,299866.0],["1995-07-05",3.3938,3.5108,3.3938,3.4718,938528.0],["1995-07-06",3.4718,3.5108,3.3938,3.3938,1517116.0],["1995-07-07",3.3938,3.5108,3.3158,3.4718,1615785.0],["1995-07-10",3.4328,3.4718,3.3548,3.3548,627251.0],["1995-07-11",3.3158,3.4328,3.3158,3.3548,1358877.0],["1995-07-12",3.3548,3.3548,3.2768,3.2768,1030317.0],["1995-07-13",3.2378,3.2768,3.1597,3.2768,2453798.0],["1995-07-14",3.1988,3.2768,3.1597,3.2768,1149961.0],["1995-07-17",3.2768,3.3158,3.2378,3.2378,947421.0],["1995-07-18",3.2378,3.3158,3.2378,3.2768,4018067.0],["1995-07-19",3.2768,3.2768,3.1988,3.2378,1287728.0],["1995-07-20",3.2378,3.2768,3.1988,3.2378,1097103.0],["1995-07-21",3.2378,3.2768,3.1988,3.2378,960007.0],["1995-07-24",3.1988,3.3548,3.1988,3.3158,1604374.0],["1995-07-25",3.2768,3.3938,3.2768,3.3158,898087.0],["1995-07-26",3.3158,3.3548,3.2768,3.3548,1296286.0],["1995-07-27",3.3158,3.4328,3.3158,3.3938,1643976.0],["1995-07-28",3.3548,3.3938,3.3158,3.3158,651751.0],["1995-07-31",3.3158,3.3938,3.3158,3.3938,731793.0],["1995-08-01",3.3548,3.3548,3.2768,3.2768,1008502.0],["1995-08-02",3.2768,3.3548,3.2768,3.2768,1249469.0],["1995-08-03",3.2768,3.3158,3.2768,3.2768,979975.0],["1995-08-04",3.2768,3.3158,3.1988,3.1988,1071093.0],["1995-08-07",3.1988,3.2768,3.1988,3.2768,1070086.0],["1995-08-08",3.2768,3.3548,3.2378,3.2768,1603535.0],["1995-08-09",3.2768,3.3158,3.1988,3.1988,1522486.0],["1995-08-10",3.1988,3.2378,3.0817,3.1207,1727207.0],["1995-08-11",3.1207,3.1988,3.0427,3.0817,1148618.0],["1995-08-14",3.0817,3.1207,3.0427,3.0817,991218.0],["1995-08-15",3.0817,3.1207,3.0427,3.0817,1258194.0],["1995-08-16",3.0817,3.1597,3.0427,3.1207,1688108.0],["1995-08-17",3.1207,3.1988,3.1207,3.1988,1783253.0],["1995-08-18",3.2378,3.3548,3.2378,3.3158,1335216.0],["1995-08-21",3.3158,3.3938,3.1988,3.1988,1349815.0],["1995-08-22",3.3158,3.5108,3.3158,3.4328,2717250.0],["1995-08-23",3.3938,3.4718,3.3158,3.3158,1014040.0],["1995-08-24",3.3158,3.3548,3.2768,3.2768,822743.0],["1995-08-25",3.2768,3.3158,3.2378,3.2378,1359716.0],["1995-08-28",3.2768,3.2768,3.1597,3.2378,474382.0],["1995-08-29",3.1988,3.2378,3.1597,3.1988,598221.0],["1995-08-30",3.1597,3.2378,3.1207,3.1597,1036861.0],["1995-08-31",3.1597,3.2378,3.1597,3.1988,1533393.0],["1995-09-01",3.1597,3.1988,3.1207,3.1207,612485.0],["1995-09-05",3.1597,3.1988,3.1207,3.1597,731290.0],["1995-09-06",3.2378,3.4718,3.2378,3.3938,2635194.0],["1995-09-07",3.3548,3.4718,3.3548,3.3938,883656.0],["1995-09-08",3.3938,3.5108,3.3938,3.5108,906309.0],["1995-09-11",3.5108,3.6669,3.5108,3.6279,1534400.0],["1995-09-12",3.6669,3.6669,3.5108,3.6279,877615.0],["1995-09-13",3.5498,3.6279,3.5108,3.5888,1074617.0],["1995-09-14",3.5108,3.5888,3.5108,3.5888,531435.0],["1995-09-15",3.6279,3.6279,3.3938,3.4328,929466.0],["1995-09-18",3.4328,3.5108,3.3938,3.4718,882649.0],["1995-09-19",3.4718,3.5888,3.4718,3.5498,863352.0],["1995-09-20",3.5498,3.6279,3.4328,3.4328,1477179.0],["1995-09-21",3.4328,3.4328,3.3548,3.4328,1510739.0],["1995-09-22",3.3548,3.4718,3.3158,3.4328,829791.0],["1995-09-25",3.4328,3.5498,3.3938,3.5498,555935.0],["1995-09-26",3.5108,3.5888,3.5108,3.5888,887515.0],["1995-09-27",3.5108,3.5888,3.5108,3.5888,829455.0],["1995-09-28",3.5498,3.6279,3.5108,3.6279,755957.0],["1995-09-29",3.5888,3.6279,3.5498,3.5888,628594.0],["1995-10-02",3.5498,3.6279,3.5108,3.5888,1453350.0],["1995-10-03",3.5498,3.5888,3.5108,3.5888,763508.0],["1995-10-04",3.5498,3.5888,3.4718,3.4718,822072.0],["1995-10-05",3.4843,3.5626,3.4452,3.5626,437968.0],["1995-10-06",3.5235,3.5626,3.4843,3.5626,453910.0],["1995-10-09",3.5235,3.6018,3.5235,3.6018,424880.0],["1995-10-10",3.5235,3.6409,3.5235,3.6409,737163.0],["1995-10-11",3.6018,3.6409,3.6018,3.6409,457769.0],["1995-10-12",3.6409,3.7192,3.6018,3.6801,361450.0],["1995-10-13",3.6801,3.7192,3.6409,3.6409,452903.0],["1995-10-16",3.6018,3.6409,3.5626,3.6409,697897.0],["1995-10-17",3.6018,3.6409,3.5626,3.6018,446359.0],["1995-10-18",3.6018,3.6409,3.6018,3.6018,274527.0],["1995-10-19",3.6018,3.6801,3.6018,3.6801,496029.0],["1995-10-20",3.6409,3.6801,3.6409,3.6801,402226.0],["1995-10-23",3.6409,3.7584,3.6018,3.7192,868218.0],["1995-10-24",3.7192,3.7388,3.6409,3.6801,382090.0],["1995-10-25",3.6409,3.6801,3.6018,3.6409,544692.0],["1995-10-26",3.6018,3.6801,3.5626,3.5626,455923.0],["1995-10-27",3.5626,3.6018,3.5235,3.5235,1034679.0],["1995-10-30",3.5235,3.6018,3.5235,3.5626,791196.0],["1995-10-31",3.5626,3.6409,3.5235,3.5626,908155.0],["1995-11-01",3.5235,3.6018,3.5235,3.5626,541839.0],["1995-11-02",3.5626,3.6801,3.5626,3.6801,444177.0],["1995-11-03",3.6409,3.6801,3.6409,3.6801,485793.0],["1995-11-06",3.6801,3.7192,3.6409,3.6801,538315.0],["1995-11-07",3.6801,3.7192,3.6801,3.6801,494518.0],["1995-11-08",3.6801,3.7192,3.6801,3.7192,199687.0],["1995-11-09",3.7192,3.7584,3.6801,3.7192,509621.0],["1995-11-10",3.6801,3.6801,3.6409,3.6409,166965.0],["1995-11-13",3.6801,3.6801,3.6409,3.6409,217474.0],["1995-11-14",3.6409,3.6801,3.5235,3.5626,709140.0],["1995-11-15",3.5626,3.6801,3.5235,3.6801,1196275.0],["1995-11-16",3.6409,3.6801,3.6018,3.6018,707629.0],["1995-11-17",3.6409,3.6409,3.5626,3.6018,1170265.0],["1995-11-20",3.6018,3.6409,3.6018,3.6409,315472.0],["1995-11-21",3.6018,3.6801,3.6018,3.6018,534456.0],["1995-11-22",3.6018,3.6018,3.4843,3.5235,807473.0],["1995-11-24",3.5235,3.5626,3.4843,3.5235,242812.0],["1995-11-27",3.5235,3.6409,3.5235,3.6018,1158854.0],["1995-11-28",3.6018,3.6801,3.6018,3.6801,747399.0],["1995-11-29",3.6409,3.6801,3.6018,3.6801,294496.0],["1995-11-30",3.6018,3.6409,3.5626,3.6018,538147.0],["1995-12-01",3.6018,3.6801,3.6018,3.6801,424041.0],["1995-12-04",3.6409,3.6801,3.6018,3.6801,254726.0],["1995-12-05",3.6409,3.6801,3.6018,3.6801,603423.0],["1995-12-06",3.7584,3.7975,3.6409,3.6801,2025394.0],["1995-12-07",3.6409,3.6409,3.6018,3.6409,515326.0],["1995-12-08",3.6018,3.6409,3.5235,3.6018,1208357.0],["1995-12-11",3.6018,3.6409,3.5626,3.6409,516165.0],["1995-12-12",3.6018,3.6409,3.6018,3.6409,482604.0],["1995-12-13",3.6018,3.6409,3.5626,3.6409,857814.0],["1995-12-14",3.6409,3.7975,3.5626,3.7975,802607.0],["1995-12-15",3.7584,3.7584,3.6409,3.6801,1971865.0],["1995-12-18",3.6801,3.7192,3.6801,3.7192,465153.0],["1995-12-19",3.7192,3.7584,3.6801,3.7584,589495.0],["1995-12-20",3.7192,3.7584,3.6409,3.6801,931480.0],["1995-12-21",3.6801,3.7192,3.6801,3.6801,406253.0],["1995-12-22",3.6801,3.6801,3.6018,3.6018,717194.0],["1995-12-26",3.6018,3.6409,3.6018,3.6409,157568.0],["1995-12-27",3.6409,3.6801,3.6409,3.6409,243651.0],["1995-12-28",3.6409,3.6801,3.6018,3.6409,274024.0],["1995-12-29",3.6409,3.7192,3.6018,3.7192,553250.0],["1996-01-02",3.6409,3.7192,3.6018,3.6801,547041.0],["1996-01-03",3.6409,3.6801,3.6018,3.6409,535798.0],["1996-01-04",3.6801,3.6801,3.5235,3.6018,1321457.0],["1996-01-05",3.5235,3.5626,3.5235,3.5235,1090558.0],["1996-01-08",3.5235,3.5626,3.4843,3.5626,132733.0],["1996-01-09",3.5235,3.5626,3.406,3.4843,483276.0],["1996-01-10",3.4452,3.4452,3.3277,3.406,667524.0],["1996-01-11",3.3669,3.5235,3.3669,3.4843,763173.0],["1996-01-12",3.4843,3.6801,3.4843,3.6801,760488.0],["1996-01-15",3.6801,3.6801,3.6409,3.6409,322184.0],["1996-01-16",3.6801,3.6801,3.6409,3.6801,377895.0],["1996-01-17",3.6409,3.6801,3.6409,3.6409,602081.0],["1996-01-18",3.6409,3.6801,3.6018,3.6018,551740.0],["1996-01-19",3.5626,3.6409,3.5626,3.6409,477235.0],["1996-01-22",3.6409,3.6801,3.6409,3.6801,367826.0],["1996-01-23",3.6409,3.6801,3.6018,3.6409,445352.0],["1996-01-24",3.6409,3.7192,3.6409,3.7192,323862.0],["1996-01-25",3.6801,3.6801,3.6409,3.6801,524388.0],["1996-01-26",3.6409,3.6801,3.6018,3.6409,467670.0],["1996-01-29",3.6409,3.6801,3.6018,3.6018,1143249.0],["1996-01-30",3.6409,3.6409,3.5626,3.6018,1125461.0],["1996-01-31",3.5626,3.6018,3.5626,3.6018,722228.0],["1996-02-01",3.5626,3.6214,3.5235,3.6018,816199.0],["1996-02-02",3.6018,3.7192,3.5235,3.6801,2487527.0],["1996-02-05",3.6801,3.7975,3.6409,3.7584,1669146.0],["1996-02-06",3.7584,3.8367,3.7584,3.8367,458776.0],["1996-02-07",3.7975,3.9933,3.7975,3.9933,1025115.0],["1996-02-08",4.0324,4.1499,3.915,4.0324,734982.0],["1996-02-09",4.0324,4.0716,3.9541,3.9933,546538.0],["1996-02-12",3.9541,4.0324,3.9541,4.0324,256908.0],["1996-02-13",3.915,3.915,3.8367,3.8367,404240.0],["1996-02-14",3.8367,3.915,3.7584,3.915,369337.0],["1996-02-15",3.8758,3.9541,3.8367,3.915,754279.0],["1996-02-16",3.9541,3.9541,3.8758,3.915,477570.0],["1996-02-20",3.8367,3.8367,3.7192,3.7975,621546.0],["1996-02-21",3.7975,3.9541,3.7975,3.915,676082.0],["1996-02-22",3.915,4.0324,3.915,3.915,308592.0],["1996-02-23",3.8758,3.9541,3.8367,3.8758,639333.0],["1996-02-26",3.8367,3.915,3.7975,3.8367,482940.0],["1996-02-27",3.8758,3.9541,3.8367,3.915,469348.0],["1996-02-28",3.915,3.9541,3.8758,3.915,429410.0],["1996-02-29",3.8758,3.915,3.8367,3.8758,751426.0],["1996-03-01",3.915,3.9541,3.8758,3.915,624063.0],["1996-03-04",3.915,4.0324,3.915,3.9933,759145.0],["1996-03-05",3.9933,4.0324,3.9541,3.9933,509621.0],["1996-03-06",3.9541,3.9933,3.915,3.9933,232409.0],["1996-03-07",3.9541,4.0324,3.915,3.9541,461797.0],["1996-03-08",3.9541,4.0324,3.8758,3.9541,893556.0],["1996-03-11",3.9541,4.1107,3.9541,4.0716,1232185.0],["1996-03-12",4.0716,4.1499,4.0324,4.0716,1709084.0],["1996-03-13",4.0324,4.1107,4.0324,4.1107,653764.0],["1996-03-14",4.0716,4.1107,4.0324,4.0716,762334.0],["1996-03-15",4.1107,4.189,4.0716,4.1499,1768990.0],["1996-03-18",4.1499,4.3065,4.1499,4.2673,996588.0],["1996-03-19",4.2673,4.3456,4.2673,4.2673,1022094.0],["1996-03-20",4.2673,4.3065,4.1107,4.1499,690681.0],["1996-03-21",4.1499,4.1499,4.0716,4.1107,525394.0],["1996-03-22",4.0716,4.1499,4.0716,4.1499,810829.0],["1996-03-25",4.189,4.2282,4.1107,4.1107,927285.0],["1996-03-26",4.1499,4.2673,4.1107,4.2673,1113883.0],["1996-03-27",4.2673,4.2673,4.1107,4.1499,1067569.0],["1996-03-28",4.1107,4.1499,4.0716,4.1107,520025.0],["1996-03-29",4.1107,4.2282,4.0716,4.2282,1529869.0],["1996-04-01",4.2282,4.2673,4.189,4.2282,445184.0],["1996-04-02",4.189,4.2282,4.1107,4.1107,691017.0],["1996-04-03",4.1107,4.189,4.1107,4.189,845732.0],["1996-04-04",4.189,4.2673,4.1499,4.2673,1159190.0],["1996-04-08",4.1952,4.3128,4.1952,4.2736,980311.0],["1996-04-09",4.2736,4.3912,4.2736,4.3128,544021.0],["1996-04-10",4.2736,4.352,4.2736,4.2736,757635.0],["1996-04-11",4.2736,4.3128,4.0776,4.156,1702875.0],["1996-04-12",4.1952,4.2344,4.156,4.156,565499.0],["1996-04-15",4.1952,4.2148,4.156,4.1952,214286.0],["1996-04-16",4.1952,4.2736,4.156,4.1952,545363.0],["1996-04-17",4.156,4.2736,4.156,4.1952,544356.0],["1996-04-18",4.2344,4.2736,4.1952,4.2344,483276.0],["1996-04-19",4.2344,4.352,4.2344,4.352,696554.0],["1996-04-22",4.3128,4.3912,4.2736,4.3128,429578.0],["1996-04-23",4.2736,4.3128,4.1952,4.2344,550062.0],["1996-04-24",4.2344,4.2736,4.1952,4.2736,855800.0],["1996-04-25",4.2344,4.2736,4.156,4.156,1434556.0],["1996-04-26",4.156,4.1952,4.1168,4.156,1056158.0],["1996-04-29",4.1168,4.1952,4.0776,4.1952,1497819.0],["1996-04-30",4.2736,4.352,4.2736,4.3128,1506544.0],["1996-05-01",4.2736,4.3128,4.2344,4.3128,378062.0],["1996-05-02",4.2736,4.3128,4.2344,4.2736,670713.0],["1996-05-03",4.2344,4.2736,4.156,4.1952,388634.0],["1996-05-06",4.156,4.1952,4.1168,4.1168,261774.0],["1996-05-07",4.0776,4.0776,4.0384,4.0384,672726.0],["1996-05-08",4.0384,4.0776,3.96,3.9992,609296.0],["1996-05-09",3.8423,3.8423,3.6855,3.7247,1719823.0],["1996-05-10",3.6855,3.7247,3.4503,3.6855,973934.0],["1996-05-13",3.6855,3.8031,3.6855,3.7639,1307361.0],["1996-05-14",3.7639,3.8031,3.6463,3.7247,1274471.0],["1996-05-15",3.7247,3.7247,3.6071,3.6071,493344.0],["1996-05-16",3.6855,3.6855,3.6071,3.6855,722228.0],["1996-05-17",3.6855,3.7247,3.6463,3.7247,907148.0],["1996-05-20",3.6855,3.7639,3.6855,3.7639,414979.0],["1996-05-21",3.7247,3.7639,3.6855,3.7247,324030.0],["1996-05-22",3.7247,3.7247,3.6463,3.6855,495693.0],["1996-05-23",3.6855,3.7247,3.6463,3.6855,223851.0],["1996-05-24",3.6463,3.6855,3.6463,3.6855,534959.0],["1996-05-28",3.6855,3.7247,3.6463,3.6463,390312.0],["1996-05-29",3.6463,3.7247,3.6463,3.6855,436962.0],["1996-05-30",3.6463,3.7639,3.6463,3.7247,531435.0],["1996-05-31",3.7247,3.7639,3.6463,3.7247,609129.0],["1996-06-03",3.6855,3.7639,3.6463,3.7639,432934.0],["1996-06-04",3.7639,3.8031,3.7247,3.7639,862680.0],["1996-06-05",3.7247,3.7247,3.6855,3.7247,495022.0],["1996-06-06",3.6855,3.7639,3.6855,3.7247,329735.0],["1996-06-07",3.6855,3.7639,3.6463,3.7247,2662882.0],["1996-06-10",3.7247,3.7247,3.6463,3.6855,1059179.0],["1996-06-11",3.6463,3.6855,3.6071,3.6463,348361.0],["1996-06-12",3.6463,3.6855,3.6071,3.6463,209587.0],["1996-06-13",3.6071,3.6071,3.5287,3.5679,244826.0],["1996-06-14",3.5679,3.6463,3.4895,3.5287,416657.0],["1996-06-17",3.4895,3.4895,3.3718,3.4111,242812.0],["1996-06-18",3.4503,3.5679,3.4111,3.5679,347354.0],["1996-06-19",3.5287,3.5679,3.4111,3.4503,177704.0],["1996-06-20",3.4895,3.5287,3.4503,3.4895,189451.0],["1996-06-21",3.4895,3.4895,3.3718,3.4503,1670153.0],["1996-06-24",3.4503,3.4503,3.3326,3.3718,340810.0],["1996-06-25",3.3326,3.3718,3.2934,3.2934,863855.0],["1996-06-26",3.3326,3.3718,3.2934,3.3326,909162.0],["1996-06-27",3.2934,3.3718,3.2934,3.3718,501734.0],["1996-06-28",3.3326,3.4111,3.3326,3.3718,812675.0],["1996-07-01",3.3326,3.3718,3.2934,3.2934,317989.0],["1996-07-02",3.3326,3.3718,3.2934,3.3326,327218.0],["1996-07-03",3.3326,3.3718,3.2934,3.3718,157568.0],["1996-07-05",3.2542,3.2542,3.215,3.215,134243.0],["1996-07-08",3.1758,3.1758,3.0582,3.1366,832811.0],["1996-07-09",3.1366,3.1366,3.0974,3.1366,585133.0],["1996-07-10",3.0974,3.1366,3.0582,3.1366,455923.0],["1996-07-11",3.0974,3.0974,3.019,3.0974,348865.0],["1996-07-12",3.0582,3.0582,2.9406,2.9406,618190.0],["1996-07-15",2.9798,3.019,2.9014,2.9406,270164.0],["1996-07-16",2.9014,2.9406,2.7837,2.8229,889865.0],["1996-07-17",2.8229,2.9406,2.8229,2.8229,509789.0],["1996-07-18",2.7837,2.8621,2.7837,2.8229,286274.0],["1996-07-19",2.7837,2.8229,2.7053,2.8229,463978.0],["1996-07-22",2.7837,2.7837,2.7053,2.7445,1033840.0],["1996-07-23",2.7445,2.7837,2.7053,2.7445,1238226.0],["1996-07-24",2.7053,2.7445,2.6661,2.7445,761830.0],["1996-07-25",2.7445,2.7837,2.6661,2.6661,949771.0],["1996-07-26",2.7053,2.7053,2.6269,2.6661,536805.0],["1996-07-29",2.6269,2.6661,2.5877,2.5877,858989.0],["1996-07-30",2.5877,2.5877,2.4701,2.5093,1310214.0],["1996-07-31",2.5093,2.5093,2.3917,2.4701,1726703.0],["1996-08-01",2.4701,2.4701,2.3524,2.3917,3256237.0],["1996-08-02",2.4309,2.6269,2.4309,2.5877,2436850.0],["1996-08-05",2.5877,2.6661,2.5485,2.5877,1098781.0],["1996-08-06",2.5877,2.6661,2.5093,2.6269,5589384.0],["1996-08-07",2.6269,2.6269,2.5877,2.5877,2221389.0],["1996-08-08",2.5877,2.6269,2.4309,2.5485,1283365.0],["1996-08-09",2.5485,2.6269,2.5093,2.6269,1417944.0],["1996-08-12",2.5877,2.7837,2.4701,2.5093,1839971.0],["1996-08-13",2.5093,2.5877,2.4701,2.5093,3032722.0],["1996-08-14",2.5093,2.6661,2.4701,2.5877,2319387.0],["1996-08-15",2.5485,2.6269,2.5093,2.5485,2363687.0],["1996-08-16",2.5877,2.5877,2.5485,2.5877,1193422.0],["1996-08-19",2.5485,2.5877,2.5093,2.5485,1724690.0],["1996-08-20",2.5093,2.5877,2.5093,2.5485,1269102.0],["1996-08-21",2.5485,2.5485,2.4701,2.4701,1225305.0],["1996-08-22",2.5093,2.5485,2.4701,2.4701,808480.0],["1996-08-23",2.4701,2.5093,2.4701,2.5093,1145598.0],["1996-08-26",2.5093,2.5093,2.4309,2.4701,866708.0],["1996-08-27",2.4701,2.5681,2.4701,2.5485,2014655.0],["1996-08-28",2.5485,2.5877,2.4701,2.5093,784316.0],["1996-08-29",2.5093,2.5485,2.4701,2.5093,500056.0],["1996-08-30",2.5093,2.5485,2.5093,2.5093,241302.0],["1996-09-03",2.4701,2.5093,2.4701,2.4701,696890.0],["1996-09-04",2.5093,2.5093,2.4309,2.5093,364135.0],["1996-09-05",2.4701,2.5093,2.4701,2.4701,1248797.0],["1996-09-06",2.4701,2.4701,2.4309,2.4309,1191241.0],["1996-09-09",2.4701,2.4701,2.4309,2.4701,640508.0],["1996-09-10",2.4701,2.5093,2.4701,2.4701,524891.0],["1996-09-11",2.4701,2.5877,2.4701,2.5093,819555.0],["1996-09-12",2.5485,2.6661,2.5485,2.6269,998266.0],["1996-09-13",2.6269,2.6661,2.5877,2.6269,596208.0],["1996-09-16",2.5877,2.6661,2.5877,2.6269,601242.0],["1996-09-17",2.6269,2.7837,2.6269,2.7053,1084685.0],["1996-09-18",2.7053,2.7445,2.6661,2.6661,1083678.0],["1996-09-19",2.6661,2.7053,2.6269,2.6661,1099116.0],["1996-09-20",2.6661,2.7445,2.5093,2.5877,3256908.0],["1996-09-23",2.5877,2.7445,2.5877,2.7053,778275.0],["1996-09-24",2.7445,2.7837,2.6661,2.7837,1256181.0],["1996-09-25",2.7837,2.8229,2.7053,2.7445,2095536.0],["1996-09-26",2.7053,2.7445,2.6661,2.7053,3293657.0],["1996-09-27",2.7053,2.7445,2.7053,2.7445,488813.0],["1996-09-30",2.7053,2.7445,2.7053,2.7053,595369.0],["1996-10-01",2.7053,2.7445,2.7053,2.7053,1345117.0],["1996-10-02",2.7053,2.7445,2.6661,2.7053,1164392.0],["1996-10-03",2.6661,2.7053,2.6661,2.6661,585972.0],["1996-10-04",2.7053,2.7053,2.6269,2.6269,763508.0],["1996-10-07",2.6661,2.6661,2.5877,2.6269,322687.0],["1996-10-08",2.5607,2.6395,2.5607,2.6395,376217.0],["1996-10-09",2.6395,2.6395,2.5607,2.6001,678599.0],["1996-10-10",2.6001,2.6395,2.5607,2.5607,468844.0],["1996-10-11",2.6001,2.6789,2.5607,2.6789,770892.0],["1996-10-14",2.6789,2.7183,2.6395,2.6395,236771.0],["1996-10-15",2.6395,2.6789,2.6001,2.6395,804788.0],["1996-10-16",2.6395,2.7183,2.6001,2.6789,531771.0],["1996-10-17",2.6789,2.7183,2.6001,2.6789,406421.0],["1996-10-18",2.7183,2.7971,2.6395,2.7971,848585.0],["1996-10-21",2.7971,2.8365,2.7577,2.8365,846236.0],["1996-10-22",2.8365,2.9153,2.7577,2.8365,621882.0],["1996-10-23",2.8365,2.8759,2.7971,2.8365,693870.0],["1996-10-24",2.8365,2.8365,2.7577,2.7971,1290581.0],["1996-10-25",2.7577,2.7971,2.7183,2.7971,510628.0],["1996-10-28",2.8365,2.8365,2.7183,2.7577,767368.0],["1996-10-29",2.7577,2.7971,2.7183,2.7577,350375.0],["1996-10-30",2.7971,2.7971,2.7183,2.7577,273521.0],["1996-10-31",2.7183,2.7577,2.5213,2.6395,4939143.0],["1996-11-01",2.6789,2.6789,2.6001,2.6001,816199.0],["1996-11-04",2.6395,2.7183,2.5607,2.6789,920908.0],["1996-11-05",2.7183,2.7183,2.6395,2.6789,1032162.0],["1996-11-06",2.6789,2.6789,2.6395,2.6789,1482884.0],["1996-11-07",2.6395,2.6789,2.6395,2.6789,756293.0],["1996-11-08",2.6789,2.7183,2.6001,2.7183,380579.0],["1996-11-11",2.7183,2.7183,2.6395,2.6395,870232.0],["1996-11-12",2.6395,2.7183,2.6395,2.7183,313626.0],["1996-11-13",2.6789,2.7183,2.6395,2.7183,307081.0],["1996-11-14",2.6789,2.7577,2.6789,2.7183,768039.0],["1996-11-15",2.7577,2.7577,2.6789,2.6789,448037.0],["1996-11-18",2.7183,2.7183,2.6395,2.6789,831301.0],["1996-11-19",2.6395,2.7183,2.6395,2.6789,507104.0],["1996-11-20",2.6789,2.7577,2.6789,2.7183,1076630.0],["1996-11-21",2.7183,2.7183,2.6789,2.7183,504754.0],["1996-11-22",2.7183,2.7577,2.6395,2.6789,1009845.0],["1996-11-25",2.6789,2.7577,2.6395,2.7183,611813.0],["1996-11-26",2.7577,2.7577,2.7183,2.7577,396521.0],["1996-11-27",2.7183,2.7971,2.7183,2.7183,330406.0],["1996-11-29",2.7971,2.7971,2.7183,2.7183,230731.0],["1996-12-02",2.7183,2.7577,2.6789,2.7183,269325.0],["1996-12-03",2.7577,2.7971,2.7183,2.7971,1018235.0],["1996-12-04",2.7971,2.7971,2.6789,2.7183,1158351.0],["1996-12-05",2.7577,2.7971,2.7183,2.7577,625238.0],["1996-12-06",2.7577,2.7971,2.7183,2.7971,1020416.0],["1996-12-09",2.7971,2.8365,2.7577,2.8365,655107.0],["1996-12-10",2.7971,2.8365,2.7183,2.7971,1800369.0],["1996-12-11",2.7577,2.7971,2.7183,2.7971,1334042.0],["1996-12-12",2.7577,2.7577,2.7183,2.7183,980143.0],["1996-12-13",2.7183,2.7971,2.7183,2.7971,1286218.0],["1996-12-16",2.7971,2.8365,2.7577,2.7577,1410393.0],["1996-12-17",2.7577,2.7971,2.7183,2.7971,3732297.0],["1996-12-18",2.7577,2.9153,2.7577,2.9153,1095257.0],["1996-12-19",2.9547,2.9547,2.8759,2.8759,721557.0],["1996-12-20",2.9547,2.9547,2.8365,2.8365,1457378.0],["1996-12-23",2.8365,2.8759,2.8365,2.8759,457098.0],["1996-12-24",2.8365,2.8759,2.7971,2.8365,246672.0],["1996-12-26",2.8365,2.8759,2.7971,2.7971,1096096.0],["1996-12-27",2.8365,2.8365,2.7971,2.8365,304396.0],["1996-12-30",2.8365,2.8365,2.7577,2.7971,473543.0],["1996-12-31",2.7577,2.7971,2.7577,2.7577,706287.0],["1997-01-02",2.7971,2.7971,2.6395,2.6789,1018570.0],["1997-01-03",2.6789,2.7183,2.6395,2.6789,1124958.0],["1997-01-06",2.6789,2.7183,2.6395,2.6395,732968.0],["1997-01-07",2.6395,2.6789,2.6001,2.6395,493847.0],["1997-01-08",2.6395,2.6395,2.5213,2.5607,619868.0],["1997-01-09",2.5607,2.6001,2.5607,2.6001,310941.0],["1997-01-10",2.5607,2.5607,2.4819,2.4819,890200.0],["1997-01-13",2.5213,2.6001,2.5213,2.5607,600403.0],["1997-01-14",2.5607,2.6001,2.5607,2.5607,388131.0],["1997-01-15",2.5607,2.6395,2.5213,2.5607,657792.0],["1997-01-16",2.5607,2.6001,2.4819,2.4819,1431200.0],["1997-01-17",2.5213,2.5213,2.4425,2.4425,1698009.0],["1997-01-20",2.4819,2.5213,2.4425,2.4819,597886.0],["1997-01-21",2.5213,2.5213,2.4425,2.4819,1064716.0],["1997-01-22",2.4819,2.4819,2.4031,2.4819,840866.0],["1997-01-23",2.4819,2.5213,2.4425,2.4819,1228158.0],["1997-01-24",2.4819,2.4819,2.4031,2.4031,780289.0],["1997-01-27",2.4031,2.4425,2.3243,2.3637,1022094.0],["1997-01-28",2.3637,2.4031,2.2849,2.3243,1084182.0],["1997-01-29",2.3637,2.3637,2.2062,2.3243,1284875.0],["1997-01-30",2.3637,2.3637,2.3243,2.3243,848920.0],["1997-01-31",2.3637,2.3637,2.2849,2.2849,2821289.0],["1997-02-03",2.3243,2.3243,2.2849,2.3243,2040161.0],["1997-02-04",2.2849,2.3243,2.2849,2.3243,899262.0],["1997-02-05",2.3243,2.3243,2.2849,2.3243,377391.0],["1997-02-06",2.2849,2.3243,2.2456,2.2849,438304.0],["1997-02-07",2.2849,2.3243,2.2456,2.2849,686822.0],["1997-02-10",2.2849,2.2849,2.2456,2.2456,3959671.0],["1997-02-11",2.2456,2.2849,2.2062,2.2849,579595.0],["1997-02-12",2.2849,2.2849,2.2456,2.2849,523548.0],["1997-02-13",2.2849,2.3243,2.2456,2.2849,1932767.0],["1997-02-14",2.2849,2.2849,2.2062,2.2456,641179.0],["1997-02-18",2.2456,2.2456,2.2062,2.2456,1882258.0],["1997-02-19",2.2456,2.2456,2.1668,2.2062,1091397.0],["1997-02-20",2.1668,2.2062,2.1274,2.2062,1450498.0],["1997-02-21",2.2062,2.2062,2.1274,2.2062,604094.0],["1997-02-24",2.2062,2.2062,2.1668,2.2062,311780.0],["1997-02-25",2.2062,2.2456,2.1668,2.2456,2623783.0],["1997-02-26",2.2456,2.2849,2.1668,2.2456,2358317.0],["1997-02-27",2.2062,2.2456,2.2062,2.2456,480591.0],["1997-02-28",2.2456,2.2849,2.2062,2.2849,1148283.0],["1997-03-03",2.2849,2.3243,2.2456,2.2456,759145.0],["1997-03-04",2.2456,2.2849,2.1668,2.1668,2220886.0],["1997-03-05",2.1668,2.2062,2.1668,2.2062,567681.0],["1997-03-06",2.2062,2.2456,2.1668,2.1668,1701868.0],["1997-03-07",2.2062,2.2456,2.1668,2.2456,917217.0],["1997-03-10",2.2062,2.3243,2.2062,2.3243,959168.0],["1997-03-11",2.2849,2.3637,2.2456,2.2849,1962971.0],["1997-03-12",2.2849,2.3243,2.2456,2.3243,841705.0],["1997-03-13",2.2849,2.4031,2.2849,2.3243,1663777.0],["1997-03-14",2.3243,2.3243,2.2456,2.3243,1191073.0],["1997-03-17",2.2849,2.3637,2.2849,2.3243,1006656.0],["1997-03-18",2.3637,2.4031,2.3243,2.4031,354234.0],["1997-03-19",2.4031,2.4819,2.3637,2.4819,580434.0],["1997-03-20",2.4425,2.5213,2.4425,2.5213,482772.0],["1997-03-21",2.5213,2.5607,2.4819,2.5213,2291196.0],["1997-03-24",2.5213,2.5607,2.4819,2.5607,515662.0],["1997-03-25",2.5213,2.5607,2.4819,2.4819,432934.0],["1997-03-26",2.4819,2.5607,2.4819,2.5213,478074.0],["1997-03-27",2.5213,2.5213,2.4819,2.4819,286945.0],["1997-03-31",2.4819,2.5213,2.4425,2.4819,349536.0],["1997-04-01",2.4819,2.5213,2.4819,2.5213,338796.0],["1997-04-02",2.4819,2.5213,2.4425,2.4819,578588.0],["1997-04-03",2.4819,2.5213,2.4425,2.4819,506265.0],["1997-04-04",2.4425,2.4819,2.3637,2.4031,643361.0],["1997-04-07",2.4031,2.4031,2.3637,2.3637,720718.0],["1997-04-08",2.3368,2.3368,2.2576,2.3368,978801.0],["1997-04-09",2.3368,2.3368,2.2972,2.3368,210426.0],["1997-04-10",2.2972,2.3368,2.2972,2.3368,138606.0],["1997-04-11",2.2972,2.3368,2.2576,2.2576,518850.0],["1997-04-14",2.2576,2.3368,2.2576,2.3368,912350.0],["1997-04-15",2.3368,2.3764,2.2576,2.2972,1350151.0],["1997-04-16",2.2972,2.3368,2.2576,2.3368,287448.0],["1997-04-17",2.3368,2.3764,2.2972,2.3764,397528.0],["1997-04-18",2.416,2.4556,2.3764,2.416,1051292.0],["1997-04-21",2.416,2.416,2.3368,2.3764,714342.0],["1997-04-22",2.3764,2.416,2.3368,2.416,569527.0],["1997-04-23",2.416,2.416,2.3764,2.416,334937.0],["1997-04-24",2.3764,2.416,2.3764,2.416,1737107.0],["1997-04-25",2.3764,2.416,2.3764,2.416,578420.0],["1997-04-28",2.3764,2.416,2.3764,2.416,345173.0],["1997-04-29",2.416,2.4556,2.416,2.4556,333762.0],["1997-04-30",2.4556,2.4952,2.3764,2.4556,1085188.0],["1997-05-01",2.4556,2.4556,2.416,2.4556,168475.0],["1997-05-02",2.4556,2.4556,2.416,2.4556,230059.0],["1997-05-05",2.4556,2.4952,2.416,2.4952,298691.0],["1997-05-06",2.4556,2.5348,2.4556,2.4952,285267.0],["1997-05-07",2.5348,2.5348,2.4952,2.5348,260432.0],["1997-05-08",2.4952,2.5348,2.4952,2.4952,760656.0],["1997-05-09",2.5348,2.6537,2.5348,2.5348,585804.0],["1997-05-12",2.5744,2.5744,2.4952,2.4952,578420.0],["1997-05-13",2.5348,2.5348,2.4952,2.4952,343830.0],["1997-05-14",2.4952,2.5348,2.4556,2.4952,277212.0],["1997-05-15",2.4952,2.5348,2.4952,2.4952,245497.0],["1997-05-16",2.4952,2.6141,2.4952,2.5744,972760.0],["1997-05-19",2.6141,2.6933,2.5744,2.6141,1321121.0],["1997-05-20",2.5744,2.6141,2.5744,2.5744,364806.0],["1997-05-21",2.5744,2.6537,2.5744,2.6537,376888.0],["1997-05-22",2.6141,2.6933,2.6141,2.6141,764851.0],["1997-05-23",2.6537,2.6933,2.6141,2.6141,249021.0],["1997-05-27",2.6141,2.6537,2.5744,2.6537,565667.0],["1997-05-28",2.6141,2.6537,2.6141,2.6537,182739.0],["1997-05-29",2.6141,2.6933,2.6141,2.6933,425887.0],["1997-05-30",2.6537,2.7329,2.6537,2.6537,644871.0],["1997-06-02",2.6537,2.6933,2.5744,2.6933,854122.0],["1997-06-03",2.6933,2.8913,2.6933,2.8517,1902730.0],["1997-06-04",2.8121,2.8913,2.8121,2.8913,1048104.0],["1997-06-05",2.8913,2.9309,2.8517,2.8517,643528.0],["1997-06-06",2.8517,2.9309,2.8517,2.9309,260600.0],["1997-06-09",2.9309,2.9309,2.8517,2.8913,636145.0],["1997-06-10",2.8913,2.9309,2.8517,2.9309,551572.0],["1997-06-11",2.9309,3.0101,2.9309,2.9309,685312.0],["1997-06-12",2.9309,3.0101,2.9309,2.9705,257915.0],["1997-06-13",2.9705,3.0101,2.9309,2.9705,262445.0],["1997-06-16",2.9705,2.9705,2.8121,2.8913,668531.0],["1997-06-17",2.8913,2.8913,2.8121,2.8517,512138.0],["1997-06-18",2.8517,2.8913,2.8121,2.8517,1400157.0],["1997-06-19",2.8913,2.9309,2.8517,2.8517,813178.0],["1997-06-20",2.8913,2.8913,2.8121,2.8517,727934.0],["1997-06-23",2.8517,2.8913,2.8121,2.8913,327721.0],["1997-06-24",2.8913,2.8913,2.8517,2.8913,487135.0],["1997-06-25",2.8715,2.8913,2.8319,2.8517,795727.0],["1997-06-26",2.8517,2.9111,2.8319,2.9111,811332.0],["1997-06-27",2.9111,2.9309,2.8913,2.8913,338461.0],["1997-06-30",2.8913,2.8913,2.8517,2.8715,367826.0],["1997-07-01",2.8715,2.9309,2.8715,2.8913,260935.0],["1997-07-02",2.8715,2.9507,2.8715,2.9507,327050.0],["1997-07-03",2.9705,2.9903,2.9507,2.9903,150520.0],["1997-07-07",2.9903,3.0101,2.9309,2.9507,230731.0],["1997-07-08",2.9309,2.9507,2.8913,2.9507,198009.0],["1997-07-09",2.9507,2.9507,2.8715,2.8913,239289.0],["1997-07-10",2.8913,2.8913,2.8715,2.8913,252881.0],["1997-07-11",2.9111,2.9111,2.8715,2.8913,356416.0],["1997-07-14",2.9309,2.9507,2.8913,2.9309,392829.0],["1997-07-15",2.9507,2.9507,2.8913,2.9309,408435.0],["1997-07-16",2.9507,2.9507,2.9111,2.9309,531267.0],["1997-07-17",2.9111,2.9111,2.8517,2.8913,586811.0],["1997-07-18",2.8913,2.9111,2.8517,2.8715,661483.0],["1997-07-21",2.8517,2.8715,2.8121,2.8517,467670.0],["1997-07-22",2.8319,2.8517,2.7527,2.7923,384942.0],["1997-07-23",2.7923,2.8517,2.7923,2.8517,387292.0],["1997-07-24",2.8319,2.8517,2.8121,2.8517,318156.0],["1997-07-25",2.8517,2.8913,2.8319,2.8715,606276.0],["1997-07-28",2.8517,2.8913,2.8517,2.8715,586139.0],["1997-07-29",2.8715,2.8913,2.8517,2.8715,682962.0],["1997-07-30",2.8913,2.9705,2.8715,2.9705,848081.0],["1997-07-31",2.9903,3.0497,2.6933,3.0299,951281.0],["1997-08-01",3.0101,3.0299,2.9903,3.0299,528247.0],["1997-08-04",3.0101,3.1487,3.0101,3.1487,460622.0],["1997-08-05",3.1487,3.1685,3.1091,3.1487,795559.0],["1997-08-06",3.1487,3.1884,3.1289,3.1289,533113.0],["1997-08-07",3.1289,3.3468,3.1289,3.3468,1186039.0],["1997-08-08",3.2676,3.2874,3.228,3.2478,1195604.0],["1997-08-11",3.2676,3.2874,3.228,3.2676,508446.0],["1997-08-12",3.2676,3.3468,3.2676,3.2676,621210.0],["1997-08-13",3.2874,3.327,3.228,3.228,891878.0],["1997-08-14",3.228,3.2676,3.2082,3.2478,1025618.0],["1997-08-15",3.1685,3.1884,3.1091,3.1289,627419.0],["1997-08-18",3.1091,3.1091,3.0695,3.1091,682962.0],["1997-08-19",3.1289,3.1685,3.0893,3.1487,394675.0],["1997-08-20",3.1487,3.1685,3.1289,3.1487,221166.0],["1997-08-21",3.1289,3.1685,3.1289,3.1289,392829.0],["1997-08-22",3.1091,3.1686,3.0893,3.1686,375713.0],["1997-08-25",3.228,3.3864,3.1685,3.3666,753104.0],["1997-08-26",3.3468,3.426,3.3072,3.327,673062.0],["1997-08-27",3.3072,3.327,3.2478,3.2874,250531.0],["1997-08-28",3.2478,3.2676,3.228,3.2478,376217.0],["1997-08-29",3.228,3.2478,3.1884,3.1884,210930.0],["1997-09-02",3.2082,3.2874,3.1685,3.228,476563.0],["1997-09-03",3.2478,3.2676,3.2082,3.228,312451.0],["1997-09-04",3.228,3.2676,3.2082,3.2676,340139.0],["1997-09-05",3.2676,3.2874,3.2082,3.2082,346683.0],["1997-09-08",3.228,3.3072,3.2082,3.2676,476060.0],["1997-09-09",3.2874,3.3072,3.2676,3.2874,304900.0],["1997-09-10",3.2676,3.4458,3.2676,3.327,589328.0],["1997-09-11",3.3666,3.723,3.3666,3.5448,1061193.0],["1997-09-12",3.5646,3.624,3.426,3.5052,777939.0],["1997-09-15",3.4656,3.4854,3.3864,3.3864,366987.0],["1997-09-16",3.426,3.4458,3.3864,3.426,395514.0],["1997-09-17",3.426,3.426,3.3468,3.3864,633125.0],["1997-09-18",3.3864,3.426,3.3666,3.3666,351382.0],["1997-09-19",3.327,3.3666,3.3072,3.3468,511970.0],["1997-09-22",3.3666,3.4062,3.2676,3.2874,874594.0],["1997-09-23",3.2874,3.3468,3.2676,3.327,493344.0],["1997-09-24",3.327,3.3666,3.327,3.327,247511.0],["1997-09-25",3.327,3.327,3.228,3.2676,423873.0],["1997-09-26",3.3468,3.5448,3.327,3.3666,730786.0],["1997-09-29",3.4656,3.525,3.3864,3.525,427061.0],["1997-09-30",3.5052,3.7032,3.5052,3.6636,760320.0],["1997-10-01",3.7032,3.723,3.6438,3.6636,654939.0],["1997-10-02",3.624,3.723,3.6042,3.6636,579931.0],["1997-10-03",3.6834,3.7429,3.6438,3.7032,758474.0],["1997-10-06",3.7429,3.7825,3.6636,3.7825,408603.0],["1997-10-07",3.7825,3.8023,3.7627,3.7825,860163.0],["1997-10-08",3.7554,3.7753,3.6958,3.7554,456595.0],["1997-10-09",3.7157,3.7356,3.676,3.7157,383432.0],["1997-10-10",3.6958,3.7356,3.676,3.7157,283589.0],["1997-10-13",3.7554,3.7753,3.6958,3.7753,272010.0],["1997-10-14",3.7356,3.7554,3.6958,3.6958,244155.0],["1997-10-15",3.676,3.6958,3.5965,3.676,472033.0],["1997-10-16",3.7157,3.7157,3.6561,3.6958,371854.0],["1997-10-17",3.6561,3.6958,3.3978,3.517,458944.0],["1997-10-20",3.5369,3.6958,3.517,3.6362,239289.0],["1997-10-21",3.6362,3.6958,3.6362,3.6958,264795.0],["1997-10-22",3.6958,3.7157,3.6362,3.6561,238114.0],["1997-10-23",3.6163,3.6362,3.5369,3.5965,472200.0],["1997-10-24",3.5965,3.676,3.5965,3.5965,400884.0],["1997-10-27",3.5567,3.5965,3.1792,3.1792,1148786.0],["1997-10-28",2.8812,3.6362,2.8613,3.5369,727430.0],["1997-10-29",3.5766,3.6561,3.5567,3.6561,710147.0],["1997-10-30",3.4971,3.6561,3.4375,3.4375,581105.0],["1997-10-31",3.4375,3.6163,3.4375,3.6163,299027.0],["1997-11-03",3.6163,3.676,3.5766,3.6362,300369.0],["1997-11-04",3.6163,3.6362,3.5567,3.5766,511299.0],["1997-11-05",3.5567,3.5965,3.4574,3.4971,388970.0],["1997-11-06",3.4574,3.5766,3.4375,3.5369,400884.0],["1997-11-07",3.4971,3.5369,3.4773,3.4971,240463.0],["1997-11-10",3.4773,3.5369,3.4375,3.4574,761662.0],["1997-11-11",3.4375,3.4971,3.4375,3.4971,196834.0],["1997-11-12",3.4773,3.517,3.4773,3.517,462636.0],["1997-11-13",3.517,3.517,3.4971,3.4971,155890.0],["1997-11-14",3.517,3.5369,3.4574,3.4574,829455.0],["1997-11-17",3.4971,3.5369,3.4971,3.5369,253887.0],["1997-11-18",3.5369,3.5369,3.4773,3.4971,226535.0],["1997-11-19",3.4971,3.5369,3.4176,3.4176,800761.0],["1997-11-20",3.3978,3.517,3.358,3.517,649234.0],["1997-11-21",3.517,3.5567,3.517,3.5567,978801.0],["1997-11-24",3.5567,3.5965,3.4971,3.5965,805291.0],["1997-11-25",3.6362,3.6958,3.6362,3.6958,758642.0],["1997-11-26",3.676,3.8548,3.6561,3.7356,859157.0],["1997-11-28",3.7356,3.7753,3.7157,3.7753,231234.0],["1997-12-01",3.7753,3.8548,3.7356,3.7753,849256.0],["1997-12-02",3.7554,3.7952,3.7356,3.7554,426558.0],["1997-12-03",3.7554,3.7753,3.6958,3.7356,567345.0],["1997-12-04",3.7753,3.7952,3.7157,3.7554,811836.0],["1997-12-05",3.7157,3.7753,3.7157,3.7554,236771.0],["1997-12-08",3.7356,3.7753,3.7356,3.7554,330909.0],["1997-12-09",3.7554,3.7753,3.7157,3.7753,306410.0],["1997-12-10",3.7356,3.7753,3.6958,3.6958,294328.0],["1997-12-11",3.6958,3.8548,3.6958,3.8548,887851.0],["1997-12-12",3.8945,3.974,3.6561,3.7356,549558.0],["1997-12-15",3.7356,3.7753,3.7157,3.7157,437297.0],["1997-12-16",3.7356,3.7554,3.676,3.7157,370511.0],["1997-12-17",3.7356,3.7356,3.6163,3.6163,375042.0],["1997-12-18",3.6561,3.676,3.4574,3.5369,920237.0],["1997-12-19",3.3779,3.5965,3.3382,3.4971,1021926.0],["1997-12-22",3.4773,3.5567,3.4773,3.5567,621043.0],["1997-12-23",3.5369,3.5766,3.4574,3.4971,477235.0],["1997-12-24",3.5369,3.5369,3.4773,3.4773,111757.0],["1997-12-26",3.4971,3.5369,3.4574,3.4971,111757.0],["1997-12-29",3.4574,3.5369,3.4574,3.5369,271171.0],["1997-12-30",3.5766,3.7554,3.5766,3.7554,545195.0],["1997-12-31",3.7356,3.974,3.7356,3.974,1021926.0],["1998-01-02",3.9541,3.9541,3.7356,3.7554,335608.0],["1998-01-05",3.7753,3.8747,3.7356,3.815,561640.0],["1998-01-06",3.7952,3.8349,3.7952,3.8349,300705.0],["1998-01-07",3.8349,3.8747,3.7952,3.8747,978465.0],["1998-01-08",3.8747,3.8747,3.8349,3.8747,733639.0],["1998-01-09",3.8747,3.9144,3.8349,3.8548,1547992.0],["1998-01-12",3.815,3.8548,3.7952,3.8548,623056.0],["1998-01-13",3.8349,3.974,3.8349,3.974,1720998.0],["1998-01-14",4.0137,4.0137,3.9541,4.0137,779114.0],["1998-01-15",3.9939,4.0336,3.9541,4.0336,1433382.0],["1998-01-16",4.0535,4.1131,4.0137,4.0932,698736.0],["1998-01-20",4.0932,4.1131,4.0137,4.0336,844893.0],["1998-01-21",4.0137,4.0535,4.0137,4.0336,513480.0],["1998-01-22",4.0137,4.0435,4.0137,4.0336,536805.0],["1998-01-23",4.0137,4.0535,3.9939,4.0137,264459.0],["1998-01-26",4.0137,4.0137,3.9144,3.9343,540329.0],["1998-01-27",3.9343,4.0336,3.9343,4.0137,663161.0],["1998-01-28",4.0535,4.0932,4.0336,4.0932,1474997.0],["1998-01-29",4.0734,4.1131,4.0734,4.0932,486632.0],["1998-01-30",4.0932,4.0932,4.0137,4.0535,348361.0],["1998-02-02",4.0535,4.133,4.0535,4.0932,623224.0],["1998-02-03",4.0932,4.1727,4.0932,4.1131,1081497.0],["1998-02-04",4.133,4.1926,4.0535,4.1926,1411399.0],["1998-02-05",4.1727,4.2323,4.1727,4.2323,928627.0],["1998-02-06",4.2124,4.2323,4.1528,4.1727,262278.0],["1998-02-09",4.1727,4.2124,4.1528,4.2124,1163721.0],["1998-02-10",4.1727,4.1926,4.1528,4.1727,1045083.0],["1998-02-11",4.1528,4.2323,4.1528,4.2323,410113.0],["1998-02-12",4.2323,4.2323,4.1131,4.1926,1110527.0],["1998-02-13",4.1926,4.2323,4.1528,4.2124,355409.0],["1998-02-17",4.2522,4.2721,4.1727,4.1926,945408.0],["1998-02-18",4.1727,4.2522,4.1727,4.2124,362792.0],["1998-02-19",4.2124,4.2522,4.2124,4.2323,323694.0],["1998-02-20",4.2323,4.2721,4.2124,4.2721,837678.0],["1998-02-23",4.2721,4.2721,4.2323,4.2522,351214.0],["1998-02-24",4.2323,4.2721,4.133,4.2124,438304.0],["1998-02-25",4.2124,4.2721,4.2124,4.2522,409610.0],["1998-02-26",4.2323,4.3118,4.2323,4.2919,746392.0],["1998-02-27",4.2721,4.3118,4.2721,4.2919,492001.0],["1998-03-02",4.2919,4.3317,4.2919,4.3317,498378.0],["1998-03-03",4.3317,4.3317,4.2522,4.2522,1407037.0],["1998-03-04",4.2522,4.3118,4.2124,4.3118,570366.0],["1998-03-05",4.2721,4.2919,4.1727,4.2124,1878566.0],["1998-03-06",4.2124,4.3317,4.2124,4.3118,332252.0],["1998-03-09",4.3515,4.4111,4.3317,4.4111,956147.0],["1998-03-10",4.4111,4.4906,4.4111,4.4906,1979248.0],["1998-03-11",4.4708,4.4708,4.431,4.431,241470.0],["1998-03-12",4.4111,4.4708,4.3913,4.431,844893.0],["1998-03-13",4.4111,4.4509,4.3913,4.4111,1537085.0],["1998-03-16",4.431,4.4509,4.4111,4.4111,417161.0],["1998-03-17",4.4111,4.4708,4.4111,4.4509,225864.0],["1998-03-18",4.431,4.5105,4.431,4.4708,820562.0],["1998-03-19",4.4509,4.5304,4.4509,4.5105,504083.0],["1998-03-20",4.7291,4.7688,4.6496,4.6695,1255006.0],["1998-03-23",4.6297,4.7092,4.5502,4.6496,956986.0],["1998-03-24",4.6496,4.8284,4.6496,4.7887,1385725.0],["1998-03-25",4.6893,4.7092,4.4509,4.6098,671384.0],["1998-03-26",4.5304,4.8483,4.5105,4.8085,2685703.0],["1998-03-27",5.2457,5.2656,4.8483,4.9278,2944792.0],["1998-03-30",4.888,5.047,4.888,4.9476,1846180.0],["1998-03-31",4.8483,5.047,4.8483,4.9476,1539266.0],["1998-04-01",4.9278,4.9675,4.888,4.9278,683298.0],["1998-04-02",4.888,4.888,4.8483,4.888,477570.0],["1998-04-03",4.9079,5.1463,4.888,5.0867,2830686.0],["1998-04-06",5.0669,5.0867,4.9874,5.047,1728717.0],["1998-04-07",5.0199,5.1394,4.9601,5.0597,1434053.0],["1998-04-08",5.0996,5.1793,5.0996,5.1195,569862.0],["1998-04-09",5.1195,5.3785,5.0996,5.3386,1729220.0],["1998-04-13",5.3785,5.3785,5.1793,5.3585,1096431.0],["1998-04-14",5.3386,5.498,5.2988,5.498,1469292.0],["1998-04-15",5.4781,5.7769,5.4382,5.6374,1161707.0],["1998-04-16",5.498,5.498,5.1793,5.4183,1493288.0],["1998-04-17",5.4781,5.4781,5.3785,5.4183,840027.0],["1998-04-20",5.3785,5.3984,5.2191,5.239,1156170.0],["1998-04-21",5.2191,5.239,5.0996,5.2191,604094.0],["1998-04-22",5.1793,5.2988,5.1394,5.2789,1011523.0],["1998-04-23",5.2589,5.3585,5.2191,5.2191,567178.0],["1998-04-24",5.1992,5.2191,4.9004,4.9004,440821.0],["1998-04-27",4.7809,4.9203,4.7809,4.9004,773073.0],["1998-04-28",5.0199,5.0996,4.9402,5.0,552579.0],["1998-04-29",5.0,5.0597,5.0,5.0398,502070.0],["1998-04-30",5.1195,5.1394,5.0597,5.0996,782638.0],["1998-05-01",5.0996,5.1195,5.0797,5.0797,615337.0],["1998-05-04",5.0797,5.1593,5.0597,5.0597,306578.0],["1998-05-05",5.0199,5.0996,5.0,5.0597,489149.0],["1998-05-06",5.0797,5.1793,5.0597,5.1593,546538.0],["1998-05-07",5.1593,5.1593,5.0597,5.0797,486799.0],["1998-05-08",5.0597,5.0896,5.0199,5.0199,435116.0],["1998-05-11",5.0199,5.0199,4.8605,4.8605,717530.0],["1998-05-12",4.8805,4.9801,4.8605,4.9203,1272961.0],["1998-05-13",4.9203,5.0,4.8008,4.8605,766193.0],["1998-05-14",4.8207,4.9801,4.8008,4.9801,1081832.0],["1998-05-15",4.9801,4.9801,4.8207,4.8207,341481.0],["1998-05-18",4.8207,4.9402,4.8008,4.8207,748741.0],["1998-05-19",4.8406,4.9004,4.8008,4.8805,652925.0],["1998-05-20",4.8406,4.8805,4.8406,4.8805,503748.0],["1998-05-21",4.9004,4.9203,4.8008,4.8207,304564.0],["1998-05-22",4.8008,4.8406,4.7609,4.7808,558116.0],["1998-05-26",4.7609,4.7809,4.6414,4.6613,543014.0],["1998-05-27",4.6613,4.7609,4.5617,4.7012,442667.0],["1998-05-28",4.7012,4.8805,4.6813,4.8605,326379.0],["1998-05-29",4.9402,5.0199,4.9203,4.9203,719376.0],["1998-06-01",4.9203,5.0398,4.9203,5.0,345005.0],["1998-06-02",4.9801,5.0996,4.9801,5.0199,388970.0],["1998-06-03",5.0398,5.0996,5.0398,5.0398,688332.0],["1998-06-04",5.0398,5.0996,5.0398,5.0996,754447.0],["1998-06-05",5.0996,5.1593,5.0797,5.1593,504922.0],["1998-06-08",5.1195,5.1394,5.0597,5.0597,553082.0],["1998-06-09",5.0597,5.0797,5.0398,5.0398,309598.0],["1998-06-10",5.0199,5.0398,4.9203,4.9203,550565.0],["1998-06-11",4.9004,4.9203,4.8605,4.8805,510628.0],["1998-06-12",4.8805,4.9203,4.8207,4.9203,554928.0],["1998-06-15",4.9203,5.0199,4.8207,4.8406,1215908.0],["1998-06-16",4.8406,4.9203,4.8406,4.8805,501734.0],["1998-06-17",4.8805,4.9203,4.8805,4.9203,391487.0],["1998-06-18",4.9203,5.0199,4.8805,4.9801,359436.0],["1998-06-19",5.0,5.1992,4.9801,5.1992,878957.0],["1998-06-22",5.1394,5.1992,5.0199,5.1195,1005146.0],["1998-06-23",5.0797,5.1195,4.8605,5.0,539825.0],["1998-06-24",5.1593,5.239,5.0398,5.1394,1067569.0],["1998-06-25",5.1195,5.1394,5.0597,5.0797,919734.0],["1998-06-26",5.1394,5.1394,5.0797,5.0797,936850.0],["1998-06-29",5.0996,5.1593,5.0797,5.1195,1171775.0],["1998-06-30",5.1394,5.1992,5.0398,5.0597,1319275.0],["1998-07-01",5.0597,5.2789,5.0597,5.2789,837174.0],["1998-07-02",5.2988,5.3187,5.2589,5.2988,415818.0],["1998-07-06",5.2988,5.4183,5.2789,5.4183,391822.0],["1998-07-07",5.4581,5.4781,5.3585,5.3585,704273.0],["1998-07-08",5.4382,5.4581,5.3984,5.4382,407596.0],["1998-07-09",5.4382,5.5378,5.4183,5.4781,881642.0],["1998-07-10",5.4781,5.7171,5.4781,5.7171,607786.0],["1998-07-13",5.7171,5.7171,5.6573,5.6573,511299.0],["1998-07-14",5.6374,5.6972,5.5976,5.6972,373867.0],["1998-07-15",5.6374,5.6573,5.5577,5.5577,374874.0],["1998-07-16",5.5179,5.5777,5.498,5.5777,420685.0],["1998-07-17",5.5777,5.5777,5.5378,5.5378,244826.0],["1998-07-20",5.498,5.5577,5.498,5.5179,289798.0],["1998-07-21",5.5378,5.5976,5.4382,5.4581,371854.0],["1998-07-22",5.4581,5.498,5.4382,5.4781,654436.0],["1998-07-23",5.498,5.5179,5.4382,5.4781,549390.0],["1998-07-24",5.4781,5.4781,5.4382,5.4781,897416.0],["1998-07-27",5.4382,5.4781,5.3585,5.3984,673062.0],["1998-07-28",5.4781,5.4781,5.3585,5.3785,1046594.0],["1998-07-29",5.3984,5.4183,5.2191,5.2191,274695.0],["1998-07-30",5.2789,5.4581,5.2589,5.4581,543685.0],["1998-07-31",5.4183,5.5179,5.4183,5.5179,560969.0],["1998-08-03",5.4781,5.6972,5.4581,5.5777,1029310.0],["1998-08-04",5.6573,5.737,5.3585,5.3585,1306019.0],["1998-08-05",5.3785,5.4581,5.3187,5.4382,758810.0],["1998-08-06",5.4183,5.5577,5.4183,5.4581,500895.0],["1998-08-07",5.4581,5.5777,5.4382,5.5378,357758.0],["1998-08-10",5.498,5.5777,5.4382,5.498,529254.0],["1998-08-11",5.1793,5.3386,5.0,5.0996,915706.0],["1998-08-12",5.2589,5.498,5.239,5.2988,1324980.0],["1998-08-13",5.3386,5.3386,5.1793,5.1793,1075959.0],["1998-08-14",5.2988,5.3386,5.1593,5.239,430082.0],["1998-08-17",5.1992,5.3187,5.1992,5.3187,250028.0],["1998-08-18",5.2789,5.3386,5.2191,5.239,416993.0],["1998-08-19",5.2589,5.2988,5.239,5.239,419342.0],["1998-08-20",5.2789,5.3386,5.2589,5.3386,386117.0],["1998-08-21",5.2988,5.3187,5.1992,5.239,374706.0],["1998-08-24",5.3187,5.3785,5.1394,5.1593,798579.0],["1998-08-25",5.1992,5.3585,5.1992,5.3386,422866.0],["1998-08-26",5.2789,5.3187,5.1593,5.2191,528079.0],["1998-08-27",5.1793,5.3187,5.0797,5.0797,874259.0],["1998-08-28",5.0797,5.1793,4.9004,4.9402,488310.0],["1998-08-31",4.9402,5.2589,4.9402,4.9402,905470.0],["1998-09-01",4.9402,5.0398,4.9203,4.9801,2312507.0],["1998-09-02",5.0,5.0199,4.9203,5.0199,624399.0],["1998-09-03",4.9801,5.0199,4.8406,4.9004,609800.0],["1998-09-04",4.8805,5.0398,4.8805,5.0398,431760.0],["1998-09-08",5.1394,5.1593,5.0,5.1593,408771.0],["1998-09-09",5.1593,5.2589,5.0996,5.1992,520360.0],["1998-09-10",5.1593,5.1593,4.9801,5.0398,821568.0],["1998-09-11",5.0199,5.0398,4.9203,4.9801,776765.0],["1998-09-14",5.0597,5.0996,4.9601,5.0199,403401.0],["1998-09-15",5.0,5.0597,4.9601,5.0199,357926.0],["1998-09-16",5.0996,5.1793,5.0597,5.1195,619700.0],["1998-09-17",5.0797,5.239,5.0199,5.239,642018.0],["1998-09-18",5.1992,5.3785,5.1992,5.2789,622553.0],["1998-09-21",5.1992,5.1992,5.0597,5.1793,669035.0],["1998-09-22",5.1793,5.2789,5.1394,5.239,724410.0],["1998-09-23",5.2191,5.5777,5.2191,5.5378,1050285.0],["1998-09-24",5.5378,5.5976,5.498,5.5976,638830.0],["1998-09-25",5.5179,5.5179,5.3187,5.3187,644703.0],["1998-09-28",5.3386,5.3386,4.9601,5.0,1435228.0],["1998-09-29",5.0199,5.1195,5.0,5.0996,1035519.0],["1998-09-30",5.0797,5.0996,5.0597,5.0996,1003132.0],["1998-10-01",5.0597,5.0996,5.0,5.0996,910840.0],["1998-10-02",5.0996,5.1195,5.0,5.0398,529757.0],["1998-10-05",5.0597,5.0597,4.9601,5.0,504922.0],["1998-10-06",5.0199,5.0996,4.9801,5.0,1030317.0],["1998-10-07",4.9728,5.0128,4.8929,4.8929,924432.0],["1998-10-08",4.813,4.813,4.6732,4.7531,766025.0],["1998-10-09",4.7132,4.7332,4.5334,4.5734,990883.0],["1998-10-12",4.5534,4.6533,4.5534,4.6533,627251.0],["1998-10-13",4.6732,4.7132,4.5934,4.6932,230898.0],["1998-10-14",4.7332,4.7731,4.6333,4.7132,327050.0],["1998-10-15",4.6932,4.9129,4.6932,4.873,662322.0],["1998-10-16",4.7931,4.9129,4.7931,4.873,470187.0],["1998-10-19",4.833,4.9728,4.7931,4.9728,283253.0],["1998-10-20",5.0327,5.1725,4.9928,5.1326,948093.0],["1998-10-21",5.1126,5.1725,5.0926,5.1526,490995.0],["1998-10-22",5.1126,5.1526,5.0926,5.1326,169818.0],["1998-10-23",5.0926,5.1326,5.0926,5.1126,264963.0],["1998-10-26",5.0926,5.1725,5.0128,5.1526,366484.0],["1998-10-27",5.1526,5.2125,5.1526,5.1925,379908.0],["1998-10-28",5.1526,5.2924,5.1526,5.2924,476228.0],["1998-10-29",5.2724,5.3922,5.2724,5.3722,530932.0],["1998-10-30",5.3523,5.3922,5.2724,5.2724,375545.0],["1998-11-02",5.3323,5.4521,5.2923,5.4321,599060.0],["1998-11-03",5.4321,5.532,5.4321,5.512,619029.0],["1998-11-04",5.512,5.512,5.3123,5.3123,530093.0],["1998-11-05",5.3323,5.3922,5.2524,5.3523,915203.0],["1998-11-06",5.3722,5.4122,5.3523,5.3922,179550.0],["1998-11-09",5.3722,5.3922,5.2924,5.3722,232912.0],["1998-11-10",5.3922,5.4122,5.2924,5.3722,401387.0],["1998-11-11",5.3523,5.3722,5.2324,5.2924,226871.0],["1998-11-12",5.2724,5.3722,5.2724,5.2924,302047.0],["1998-11-13",5.2724,5.3323,5.2524,5.2524,89607.0],["1998-11-16",5.2924,5.3123,5.2125,5.2724,283421.0],["1998-11-17",5.3123,5.3523,5.2524,5.3123,293993.0],["1998-11-18",5.2724,5.2924,5.2125,5.2324,357758.0],["1998-11-19",5.2324,5.2324,5.1526,5.1725,336447.0],["1998-11-20",5.2324,5.2324,5.1526,5.1725,194820.0],["1998-11-23",5.2125,5.2724,5.1725,5.1925,314465.0],["1998-11-24",5.1925,5.2524,5.1126,5.1526,330406.0],["1998-11-25",5.1326,5.2125,5.0926,5.1526,211265.0],["1998-11-27",5.1326,5.1526,5.1126,5.1526,38259.0],["1998-11-30",5.1725,5.1725,5.0327,5.0527,743204.0],["1998-12-01",5.0327,5.2324,5.0327,5.1725,614666.0],["1998-12-02",5.2524,5.4521,5.2524,5.4122,659973.0],["1998-12-03",5.3722,5.4721,5.2924,5.2924,254223.0],["1998-12-04",5.3123,5.4521,5.3123,5.4321,376384.0],["1998-12-07",5.4122,5.5919,5.4122,5.5719,269325.0],["1998-12-08",5.552,5.5919,5.4721,5.5919,295335.0],["1998-12-09",5.5719,5.7517,5.552,5.7517,440318.0],["1998-12-10",5.8316,5.9514,5.7717,5.8915,890704.0],["1998-12-11",5.8915,5.9514,5.8515,5.9514,646045.0],["1998-12-14",5.9115,5.9714,5.8915,5.9115,853283.0],["1998-12-15",5.8715,5.9115,5.6918,5.7517,572379.0],["1998-12-16",5.7717,5.8116,5.6119,5.6918,353060.0],["1998-12-17",5.6918,6.0513,5.6918,5.8715,521367.0],["1998-12-18",5.8515,5.9314,5.7717,5.7717,744379.0],["1998-12-21",5.7317,5.8316,5.7117,5.8316,324869.0],["1998-12-22",5.7117,5.7916,5.6918,5.7117,524555.0],["1998-12-23",5.7517,5.7517,5.532,5.6718,268990.0],["1998-12-24",5.6918,5.6918,5.6119,5.6718,54872.0],["1998-12-28",5.6518,5.6918,5.4321,5.4521,239624.0],["1998-12-29",5.512,5.6718,5.4921,5.6319,203378.0],["1998-12-30",5.6518,5.7517,5.6119,5.6319,433102.0],["1998-12-31",5.6319,5.8316,5.6319,5.7517,671552.0],["1999-01-04",5.7317,5.8116,5.6718,5.7117,671048.0],["1999-01-05",5.6918,5.7517,5.6918,5.7317,452064.0],["1999-01-06",5.7317,5.7717,5.7317,5.7717,419174.0],["1999-01-07",5.7117,5.7717,5.7117,5.7317,749245.0],["1999-01-08",5.7517,5.7517,5.6718,5.7117,432095.0],["1999-01-11",5.6918,5.8116,5.6918,5.7517,467166.0],["1999-01-12",5.7317,5.7916,5.6918,5.7517,632957.0],["1999-01-13",5.6718,5.8715,5.6718,5.8715,1040217.0],["1999-01-14",5.8515,5.8515,5.7717,5.8515,376888.0],["1999-01-15",5.8715,5.9913,5.8515,5.9913,879796.0],["1999-01-19",5.9913,6.3308,5.9314,6.3308,1119253.0],["1999-01-20",6.3109,6.3109,6.1311,6.1311,885670.0],["1999-01-21",5.9913,6.0513,5.9314,5.9514,298020.0],["1999-01-22",5.8915,6.0313,5.8715,5.9115,452903.0],["1999-01-25",5.9115,6.0712,5.9115,6.0513,909833.0],["1999-01-26",6.0113,6.0313,5.8715,5.8715,558116.0],["1999-01-27",5.8915,5.9714,5.8915,5.9314,953630.0],["1999-01-28",5.9514,6.0313,5.9514,5.9913,358597.0],["1999-01-29",5.9714,6.0113,5.9115,5.9913,408099.0],["1999-02-01",5.9714,5.9913,5.9314,5.9514,395011.0],["1999-02-02",5.9115,5.9714,5.9115,5.9514,334769.0],["1999-02-03",5.9314,6.0113,5.9314,5.9514,441492.0],["1999-02-04",5.9514,5.9913,5.9115,5.9115,266473.0],["1999-02-05",5.9115,5.9514,5.8915,5.9115,327553.0],["1999-02-08",5.8915,5.9913,5.8915,5.9913,338461.0],["1999-02-09",5.9714,6.1112,5.9714,5.9714,528583.0],["1999-02-10",5.9714,6.3908,5.9714,6.3508,1194261.0],["1999-02-11",6.3109,6.7103,6.3109,6.6304,1041559.0],["1999-02-12",6.5505,6.5505,6.2909,6.2909,667692.0],["1999-02-16",6.3109,6.6304,6.3109,6.6304,812507.0],["1999-02-17",6.5905,6.6903,6.4906,6.4906,481094.0],["1999-02-18",6.5106,6.7902,6.5106,6.6704,583455.0],["1999-02-19",6.6903,6.7502,6.6803,6.7303,1291923.0],["1999-02-22",6.7103,7.0298,6.7103,6.93,961349.0],["1999-02-23",6.93,7.2296,6.93,7.1696,1109520.0],["1999-02-24",7.1696,7.4293,7.0099,7.0298,1112037.0],["1999-02-25",7.0898,7.1696,7.0298,7.1696,453910.0],["1999-02-26",7.1696,7.1896,6.91,7.0298,648395.0],["1999-03-01",7.0298,7.4093,6.93,7.2096,679271.0],["1999-03-02",7.2096,7.2096,6.9699,7.0298,719040.0],["1999-03-03",7.0298,7.0698,6.7103,6.9899,721893.0],["1999-03-04",6.9899,7.1097,6.7103,6.93,797405.0],["1999-03-05",6.89,6.91,6.6504,6.7702,1921020.0],["1999-03-08",6.7902,6.8301,6.7103,6.7702,1059179.0],["1999-03-09",6.7902,6.8102,6.7303,6.7902,289630.0],["1999-03-10",6.7902,6.93,6.6903,6.7103,599228.0],["1999-03-11",6.7502,6.9799,6.7303,6.95,832643.0],["1999-03-12",7.0099,7.1497,6.95,7.0298,907652.0],["1999-03-15",6.9899,7.0099,6.95,7.0099,628762.0],["1999-03-16",7.0099,7.0099,6.89,6.9699,1414084.0],["1999-03-17",6.9899,7.1097,6.95,6.9899,1329847.0],["1999-03-18",7.0099,7.0298,6.89,6.91,1336559.0],["1999-03-19",7.0298,7.0298,6.8301,6.89,1150296.0],["1999-03-22",6.89,6.89,6.6903,6.7103,701421.0],["1999-03-23",6.6704,6.7502,6.3508,6.4107,1027464.0],["1999-03-24",6.3908,6.5905,6.3308,6.4906,852277.0],["1999-03-25",6.6304,6.6704,6.4706,6.6704,488645.0],["1999-03-26",6.5905,6.6104,6.4906,6.5705,699743.0],["1999-03-29",6.5705,7.0698,6.5505,6.9699,1247287.0],["1999-03-30",6.6903,6.7702,6.4307,6.4706,585468.0],["1999-03-31",6.5106,6.6304,6.4706,6.5905,350878.0],["1999-04-01",6.6304,6.9899,6.6104,6.7902,476060.0],["1999-04-05",6.8501,6.9699,6.5905,6.95,380076.0],["1999-04-06",6.89,6.93,6.7103,6.7303,397192.0],["1999-04-07",6.7167,6.8766,6.6367,6.6567,314633.0],["1999-04-08",6.6167,6.6567,6.4968,6.5767,313122.0],["1999-04-09",6.5168,6.6367,6.4568,6.5368,324030.0],["1999-04-12",6.5368,6.5967,6.4768,6.5368,710314.0],["1999-04-13",6.5368,6.6367,6.5168,6.5168,384607.0],["1999-04-14",6.5168,6.7167,6.4968,6.6567,349368.0],["1999-04-15",6.6767,6.7767,6.5568,6.6767,428236.0],["1999-04-16",6.6967,6.7367,6.6367,6.6367,212272.0],["1999-04-19",6.6767,6.8366,6.6367,6.7167,392158.0],["1999-04-20",6.6767,6.7766,6.6567,6.7567,579595.0],["1999-04-21",6.7567,6.7766,6.7167,6.7766,469180.0],["1999-04-22",6.7766,6.8166,6.7167,6.8166,678432.0],["1999-04-23",6.8366,7.0565,6.7567,7.0365,592684.0],["1999-04-26",7.0165,7.1165,6.9766,7.0565,439311.0],["1999-04-27",7.0365,7.3164,7.0365,7.2564,870399.0],["1999-04-28",7.2564,7.2764,7.1765,7.2164,375713.0],["1999-04-29",7.2364,7.3364,6.8566,6.8566,342320.0],["1999-04-30",6.8566,7.1964,6.8566,7.1365,594697.0],["1999-05-03",7.0565,7.4363,7.0365,7.4363,660812.0],["1999-05-04",7.3564,7.4163,7.1365,7.3564,534120.0],["1999-05-05",7.3564,7.4763,7.1565,7.2164,562647.0],["1999-05-06",7.1964,7.2964,7.1565,7.2964,284931.0],["1999-05-07",7.2964,7.3364,7.0765,7.1764,421188.0],["1999-05-10",7.0965,7.1964,7.0565,7.1764,194820.0],["1999-05-11",7.1764,7.3164,7.1365,7.2964,315807.0],["1999-05-12",7.2564,7.4763,7.1165,7.2764,508446.0],["1999-05-13",7.3164,7.3364,7.0365,7.1764,804285.0],["1999-05-14",7.0965,7.2364,7.0765,7.2364,347354.0],["1999-05-17",7.1964,7.2364,7.1165,7.1165,323526.0],["1999-05-18",7.1165,7.1365,6.9766,7.0365,417832.0],["1999-05-19",7.1165,7.2164,7.0765,7.1565,180893.0],["1999-05-20",7.1165,7.2964,7.1165,7.1365,765857.0],["1999-05-21",7.1165,7.2364,7.0765,7.1165,312619.0],["1999-05-24",7.0765,7.1765,6.8166,6.8166,417664.0],["1999-05-25",6.8366,7.1764,6.8166,6.8366,320673.0],["1999-05-26",6.8366,6.9566,6.7367,6.8766,439646.0],["1999-05-27",6.7966,6.8566,6.6567,6.6967,739009.0],["1999-05-28",6.6967,6.8166,6.6967,6.8166,790357.0],["1999-06-01",6.7966,6.8166,6.5568,6.7966,463978.0],["1999-06-02",6.7966,6.8166,6.6567,6.7167,286441.0],["1999-06-03",6.7567,6.9366,6.7367,6.8966,279729.0],["1999-06-04",6.8766,7.2964,6.8766,7.1165,184584.0],["1999-06-07",7.0765,7.2564,7.0565,7.1964,441996.0],["1999-06-08",7.1964,7.2564,7.1165,7.1365,320841.0],["1999-06-09",7.0565,7.2164,6.9965,7.0765,109912.0],["1999-06-10",6.9965,7.0565,6.8166,7.0365,346851.0],["1999-06-11",7.0365,7.2964,7.0365,7.2964,504419.0],["1999-06-14",7.2764,7.3764,7.0965,7.1764,389641.0],["1999-06-15",7.1765,7.3164,7.1165,7.1165,136760.0],["1999-06-16",7.1565,7.2764,7.1365,7.1565,121826.0],["1999-06-17",7.0965,7.0965,6.8166,6.9166,385278.0],["1999-06-18",7.0365,7.1165,6.9366,7.1165,577078.0],["1999-06-21",7.1165,7.2764,7.0965,7.1565,307417.0],["1999-06-22",7.0765,7.0765,6.9566,7.0565,188780.0],["1999-06-23",7.0965,7.1964,6.8366,6.8366,341146.0],["1999-06-24",6.8566,6.8566,6.7167,6.7766,858150.0],["1999-06-25",6.7966,6.9566,6.7966,6.8766,313793.0],["1999-06-28",6.8566,7.1765,6.8566,7.0365,1153988.0],["1999-06-29",6.9965,7.1964,6.9965,7.1365,864526.0],["1999-06-30",7.1565,7.2164,6.9766,6.9766,1397472.0],["1999-07-01",6.9766,7.0565,6.9766,7.0365,406253.0],["1999-07-02",7.0365,7.0365,6.9765,6.9965,252881.0],["1999-07-06",6.9566,7.0165,6.8966,6.9366,559459.0],["1999-07-07",6.9566,6.9965,6.8766,6.9766,543182.0],["1999-07-08",6.9766,6.9766,6.8966,6.9566,801264.0],["1999-07-09",6.9566,7.1365,6.9566,7.0965,618526.0],["1999-07-12",7.0565,7.1964,6.8566,6.8766,349368.0],["1999-07-13",6.8966,6.9366,6.7966,6.8366,470355.0],["1999-07-14",6.8366,7.0165,6.7766,6.9965,214789.0],["1999-07-15",6.9965,7.0765,6.8966,7.0765,613324.0],["1999-07-16",7.0565,7.2564,7.0365,7.1964,225864.0],["1999-07-19",7.1565,7.2364,7.0565,7.0965,180893.0],["1999-07-20",7.0965,7.1765,6.9566,7.0165,246504.0],["1999-07-21",7.0165,7.0365,6.9566,6.9566,197505.0],["1999-07-22",6.9166,6.9766,6.7167,6.7167,418335.0],["1999-07-23",6.6367,6.7966,6.6367,6.7567,128538.0],["1999-07-26",6.6967,6.8766,6.6967,6.7567,181732.0],["1999-07-27",6.7766,6.9366,6.7367,6.9166,284428.0],["1999-07-28",6.8766,6.9566,6.8566,6.9166,285938.0],["1999-07-29",6.8366,6.8966,6.7966,6.8966,398367.0],["1999-07-30",6.8966,7.0365,6.8166,6.9766,500895.0],["1999-08-02",6.9965,6.9965,6.3968,6.5568,1029310.0],["1999-08-03",6.3169,6.5767,6.3169,6.4168,1520136.0],["1999-08-04",6.4968,6.6367,6.4768,6.5368,881139.0],["1999-08-05",6.4568,6.5168,6.4368,6.4568,199519.0],["1999-08-06",6.3768,6.4568,6.3369,6.3569,734310.0],["1999-08-09",6.2769,6.3169,6.077,6.157,1132341.0],["1999-08-10",6.157,6.1769,5.997,6.037,893724.0],["1999-08-11",6.037,6.2969,6.037,6.2969,595201.0],["1999-08-12",6.2569,6.2569,6.057,6.057,217977.0],["1999-08-13",6.077,6.1969,6.077,6.097,187437.0],["1999-08-16",6.097,6.097,5.9171,5.9371,554760.0],["1999-08-17",5.9371,5.977,5.7572,5.9171,868721.0],["1999-08-18",5.8371,5.8771,5.7172,5.8171,1185871.0],["1999-08-19",5.7372,5.997,5.7372,5.9371,693198.0],["1999-08-20",5.977,5.997,5.8971,5.977,300873.0],["1999-08-23",5.9571,6.097,5.8771,6.017,1551851.0],["1999-08-24",5.9571,5.977,5.7372,5.7572,432263.0],["1999-08-25",5.7572,5.8371,5.6772,5.7572,290469.0],["1999-08-26",5.7372,5.7771,5.6372,5.7172,1077134.0],["1999-08-27",5.6972,5.7172,5.6372,5.6772,532106.0],["1999-08-30",5.6772,5.6772,5.4173,5.4573,894731.0],["1999-08-31",5.3773,5.4973,4.9975,4.9975,983667.0],["1999-09-01",5.1175,5.4573,5.1175,5.3773,776597.0],["1999-09-02",5.3773,5.4973,5.2374,5.4773,369169.0],["1999-09-03",5.4773,5.7771,5.3973,5.4373,564157.0],["1999-09-07",5.4373,5.5972,5.3973,5.4373,949099.0],["1999-09-08",5.4373,5.5373,5.3574,5.4173,471194.0],["1999-09-09",5.3574,5.4373,5.3174,5.3574,590502.0],["1999-09-10",5.3773,5.7372,5.3573,5.7172,933158.0],["1999-09-13",5.6172,5.7172,5.5573,5.6372,256908.0],["1999-09-14",5.6172,5.9571,5.5573,5.8771,403401.0],["1999-09-15",6.077,6.1969,5.977,6.097,1209699.0],["1999-09-16",6.077,6.077,5.7172,5.7771,1154995.0],["1999-09-17",5.7771,6.097,5.7771,5.9171,912015.0],["1999-09-20",5.9171,5.9371,5.7372,5.7771,368665.0],["1999-09-21",5.7372,5.977,5.7372,5.7971,613156.0],["1999-09-22",5.8171,5.8171,5.6172,5.7572,637823.0],["1999-09-23",5.7372,5.9571,5.6972,5.8371,706790.0],["1999-09-24",5.9171,6.077,5.9171,6.017,1097438.0],["1999-09-27",6.137,6.1969,6.037,6.037,815192.0],["1999-09-28",6.037,6.037,5.8771,5.9571,870903.0],["1999-09-29",5.9571,6.2569,5.9371,5.9571,731122.0],["1999-09-30",5.9571,6.3369,5.9571,6.2569,610471.0],["1999-10-01",6.2569,6.2569,6.077,6.157,390480.0],["1999-10-04",6.1969,6.3968,6.1969,6.3768,330238.0],["1999-10-05",6.3768,6.4768,6.2569,6.3169,597718.0],["1999-10-06",6.2696,6.6101,6.2696,6.51,378566.0],["1999-10-07",6.51,6.51,6.3497,6.3497,516165.0],["1999-10-08",6.2696,6.4699,6.2496,6.3898,518514.0],["1999-10-11",6.3898,6.4299,6.3097,6.3297,326379.0],["1999-10-12",6.3497,6.4298,6.3297,6.3698,426054.0],["1999-10-13",6.3698,6.5901,6.2095,6.2095,669370.0],["1999-10-14",6.2095,6.2696,6.1494,6.2496,577246.0],["1999-10-15",6.2496,6.3097,6.0092,6.0493,783477.0],["1999-10-18",6.0893,6.2295,6.0693,6.1695,369672.0],["1999-10-19",6.2095,6.4299,6.1494,6.3097,747399.0],["1999-10-20",6.3497,6.4098,6.2095,6.3297,768039.0],["1999-10-21",6.2696,6.3497,6.0493,6.2295,630607.0],["1999-10-22",6.2496,6.3297,6.1294,6.1494,487974.0],["1999-10-25",6.0693,6.0893,5.849,5.869,730451.0],["1999-10-26",5.869,5.9291,5.7889,5.8089,768375.0],["1999-10-27",5.849,5.9691,5.8289,5.889,395514.0],["1999-10-28",5.9091,6.0493,5.9091,5.9892,415651.0],["1999-10-29",6.0092,6.1094,5.9691,6.1094,479919.0],["1999-11-01",6.1895,6.1895,6.0292,6.0292,495022.0],["1999-11-02",6.0693,6.2095,6.0693,6.1294,435955.0],["1999-11-03",6.1294,6.3297,6.1294,6.1494,592180.0],["1999-11-04",6.1695,6.4299,6.1695,6.3297,489652.0],["1999-11-05",6.3898,6.4699,6.3097,6.3097,1078980.0],["1999-11-08",6.3297,6.5701,6.3297,6.4899,543349.0],["1999-11-09",6.53,6.53,6.1895,6.1895,710650.0],["1999-11-10",6.1494,6.2896,6.1294,6.2095,388802.0],["1999-11-11",6.2095,6.2696,6.1694,6.2496,429914.0],["1999-11-12",6.2095,6.3698,6.2095,6.3097,214286.0],["1999-11-15",6.3297,6.4899,6.3297,6.3698,333930.0],["1999-11-16",6.3898,6.4098,6.2896,6.3297,386788.0],["1999-11-17",6.3297,6.3698,6.2095,6.2095,661148.0],["1999-11-18",6.2295,6.2896,6.0292,6.0292,862680.0],["1999-11-19",5.9491,5.9892,5.7087,5.7688,554424.0],["1999-11-22",5.8089,5.869,5.7288,5.7989,538315.0],["1999-11-23",5.7488,5.7488,5.5685,5.6286,509285.0],["1999-11-24",5.6286,5.6487,5.4483,5.5084,507943.0],["1999-11-26",5.5084,5.6086,5.4884,5.4884,141627.0],["1999-11-29",5.4884,5.7288,5.4083,5.7288,478745.0],["1999-11-30",5.7288,5.7288,5.5685,5.7087,1204665.0],["1999-12-01",5.7488,5.869,5.6887,5.7288,768375.0],["1999-12-02",5.7288,5.7488,5.4684,5.5485,387963.0],["1999-12-03",5.5685,5.8089,5.5685,5.7488,510124.0],["1999-12-06",5.7488,5.7488,5.6286,5.6487,284763.0],["1999-12-07",5.6286,5.7087,5.5285,5.5886,582448.0],["1999-12-08",5.5485,5.6687,5.4884,5.5285,403736.0],["1999-12-09",5.5084,5.5485,5.2681,5.3081,394843.0],["1999-12-10",5.3883,5.3883,5.1879,5.2881,380244.0],["1999-12-13",5.2681,5.4083,5.1679,5.228,527744.0],["1999-12-14",5.1479,5.3081,5.1279,5.2881,706287.0],["1999-12-15",5.228,5.3883,5.208,5.248,529254.0],["1999-12-16",5.1679,5.208,5.0878,5.1078,539490.0],["1999-12-17",5.208,5.5285,5.208,5.4884,1586755.0],["1999-12-20",5.4483,5.8089,5.4083,5.7688,888019.0],["1999-12-21",5.7688,5.7688,5.4884,5.5084,531603.0],["1999-12-22",5.4684,5.6487,5.4483,5.5485,993903.0],["1999-12-23",5.5285,5.6887,5.5285,5.6286,374874.0],["1999-12-27",5.6086,5.8089,5.6086,5.7087,264459.0],["1999-12-28",5.7087,5.889,5.7087,5.7288,286945.0],["1999-12-29",5.7087,5.8089,5.6286,5.6286,354234.0],["1999-12-30",5.6687,5.8089,5.6286,5.6887,199183.0],["1999-12-31",5.6687,5.8289,5.6086,5.8089,161092.0],["2000-01-03",5.7688,5.7889,5.5285,5.5485,451728.0],["2000-01-04",5.5485,5.6286,5.4483,5.5084,311612.0],["2000-01-05",5.4684,5.7889,5.4684,5.7087,447030.0],["2000-01-06",5.6687,5.8289,5.6487,5.6487,223515.0],["2000-01-07",5.6887,5.849,5.5685,5.5685,749413.0],["2000-01-10",5.5485,5.6687,5.5485,5.6086,320170.0],["2000-01-11",5.6086,5.869,5.6086,5.8289,466999.0],["2000-01-12",5.8089,5.8289,5.5685,5.6286,1300313.0],["2000-01-13",5.6887,6.0092,5.6487,5.9691,1086699.0],["2000-01-14",5.9691,6.0893,5.9691,6.0493,398199.0],["2000-01-18",6.0092,6.0893,5.889,5.9691,460958.0],["2000-01-19",5.9691,5.9892,5.8089,5.869,931144.0],["2000-01-20",5.8289,5.849,5.6086,5.6487,777772.0],["2000-01-21",5.7288,5.7288,5.6286,5.6286,788511.0],["2000-01-24",5.7087,5.7087,5.4483,5.4884,791028.0],["2000-01-25",5.4283,5.4483,5.3081,5.3282,872077.0],["2000-01-26",5.3883,5.3883,5.248,5.3081,1011690.0],["2000-01-27",5.3081,5.3482,5.208,5.2881,631279.0],["2000-01-28",5.248,5.248,5.0277,5.0477,1339076.0],["2000-01-31",5.0477,5.1479,4.9876,5.0878,646045.0],["2000-02-01",5.0878,5.1279,4.8875,4.9275,714342.0],["2000-02-02",4.9275,5.0678,4.567,5.0678,4170097.0],["2000-02-03",5.0878,5.1879,5.0077,5.1879,631446.0],["2000-02-04",5.1679,5.3682,5.1679,5.3682,1958776.0],["2000-02-07",5.3482,5.3682,5.1078,5.1479,690010.0],["2000-02-08",5.208,5.2881,5.1679,5.248,994407.0],["2000-02-09",5.208,5.228,5.0477,5.0678,658966.0],["2000-02-10",5.0277,5.1479,4.9676,5.0878,754615.0],["2000-02-11",5.1279,5.1479,4.9476,4.9876,614834.0],["2000-02-14",4.9676,4.9876,4.8274,4.8474,481933.0],["2000-02-15",4.8274,4.9476,4.7873,4.9275,1080993.0],["2000-02-16",4.9275,4.9476,4.6872,4.7473,764683.0],["2000-02-17",4.7673,4.7873,4.6671,4.7272,589663.0],["2000-02-18",4.6471,4.6872,4.567,4.6271,1097103.0],["2000-02-22",4.6471,4.7272,4.567,4.6071,596040.0],["2000-02-23",4.587,4.7172,4.5269,4.5269,1267424.0],["2000-02-24",4.4869,4.5269,4.2665,4.3867,982492.0],["2000-02-25",4.3867,4.4468,4.3266,4.3467,419678.0],["2000-02-28",4.4268,4.4869,4.3066,4.3266,551907.0],["2000-02-29",4.3266,4.3867,4.2064,4.2265,875937.0],["2000-03-01",4.2665,4.4067,4.2465,4.3667,865365.0],["2000-03-02",4.3667,4.4468,4.2866,4.3066,530764.0],["2000-03-03",4.3066,4.4068,4.2866,4.3467,693366.0],["2000-03-06",4.3266,4.4068,4.2866,4.3467,631111.0],["2000-03-07",4.3266,4.3867,3.9861,4.0462,870064.0],["2000-03-08",3.9861,4.1664,3.9861,4.0262,642354.0],["2000-03-09",4.0462,4.1263,3.9861,4.1063,836503.0],["2000-03-10",4.0863,4.2465,4.0462,4.1464,443842.0],["2000-03-13",4.1063,4.2465,4.0863,4.1063,774583.0],["2000-03-14",4.0863,4.1664,4.0662,4.1063,420517.0],["2000-03-15",4.1063,4.4068,4.1063,4.3467,589328.0],["2000-03-16",4.3667,4.6671,4.3667,4.567,656617.0],["2000-03-17",4.547,4.587,4.4268,4.4668,810326.0],["2000-03-20",4.4268,4.6071,4.4268,4.567,470355.0],["2000-03-21",4.567,4.7272,4.5269,4.6671,539993.0],["2000-03-22",4.7473,4.9275,4.6071,4.6071,578588.0],["2000-03-23",4.6271,4.7272,4.3867,4.7072,898087.0],["2000-03-24",5.0477,5.1879,4.8274,4.8474,1869672.0],["2000-03-27",4.8074,4.9876,4.8074,4.8875,1331693.0],["2000-03-28",4.9275,5.4483,4.9275,5.2881,1653373.0],["2000-03-29",5.6086,5.6086,5.4483,5.5084,1487079.0],["2000-03-30",5.5886,5.6487,5.4884,5.6487,545027.0],["2000-03-31",5.5685,5.7288,5.4884,5.7087,961853.0],["2000-04-03",5.7488,5.849,5.6887,5.6887,636145.0],["2000-04-04",5.7488,6.0092,5.6086,5.849,946247.0],["2000-04-05",5.8089,6.0092,5.7889,5.9892,733807.0],["2000-04-06",6.0422,6.0422,5.8214,5.8214,688835.0],["2000-04-07",5.7812,5.8615,5.7611,5.7812,648395.0],["2000-04-10",5.8615,5.9418,5.721,5.9418,749413.0],["2000-04-11",5.9418,5.9619,5.8414,5.9619,506936.0],["2000-04-12",5.8816,6.2429,5.8816,6.0422,443170.0],["2000-04-13",5.9819,5.9819,5.8013,5.8013,665511.0],["2000-04-14",5.8214,5.8214,5.46,5.5604,1026961.0],["2000-04-17",5.5604,5.7009,5.5604,5.6407,590670.0],["2000-04-18",5.6006,5.6808,5.5002,5.6006,477402.0],["2000-04-19",5.5403,5.9017,5.5403,5.7411,819555.0],["2000-04-20",5.7411,6.1626,5.7411,6.1024,494518.0],["2000-04-24",6.0622,6.1024,5.9619,6.0622,750084.0],["2000-04-25",6.0422,6.1827,5.9819,6.1827,428404.0],["2000-04-26",6.1425,6.1827,6.0823,6.1827,695380.0],["2000-04-27",6.1024,6.1225,5.9418,5.9819,897584.0],["2000-04-28",5.9619,5.9619,5.8013,5.9418,545531.0],["2000-05-01",5.8214,5.9619,5.6206,5.8615,657960.0],["2000-05-02",5.9217,5.9217,5.7411,5.7812,564325.0],["2000-05-03",5.8214,5.8214,5.46,5.5203,437968.0],["2000-05-04",5.6808,5.6808,5.5203,5.5403,464817.0],["2000-05-05",5.5403,5.9217,5.5403,5.8214,757971.0],["2000-05-08",5.8013,5.8013,5.6106,5.6808,429578.0],["2000-05-09",5.721,5.8013,5.6206,5.7812,453406.0],["2000-05-10",5.7812,5.9217,5.7611,5.8013,482604.0],["2000-05-11",5.8615,5.9819,5.8414,5.9819,715516.0],["2000-05-12",5.9619,6.0622,5.9418,5.9619,301544.0],["2000-05-15",5.9418,6.0221,5.9217,5.9217,362624.0],["2000-05-16",5.9017,6.1827,5.8816,6.1425,268486.0],["2000-05-17",6.1024,6.1225,5.9017,6.002,800593.0],["2000-05-18",6.002,6.0622,5.9418,6.002,314968.0],["2000-05-19",5.9619,6.002,5.8013,5.8816,674236.0],["2000-05-22",5.8816,5.9017,5.7812,5.8816,504922.0],["2000-05-23",5.8816,6.0823,5.8615,6.0221,652422.0],["2000-05-24",6.0622,6.1827,6.0221,6.1626,821065.0],["2000-05-25",6.1024,6.1024,5.8615,5.9619,1094753.0],["2000-05-26",5.9819,6.0622,5.9619,6.0622,608625.0],["2000-05-30",6.0622,6.0622,5.8615,5.9017,414308.0],["2000-05-31",5.8214,5.8615,5.46,5.5203,1001622.0],["2000-06-01",5.5002,5.5203,5.4199,5.46,937185.0],["2000-06-02",5.46,5.46,5.4199,5.44,515326.0],["2000-06-05",5.46,5.46,5.3597,5.3797,486799.0],["2000-06-06",5.46,5.46,5.3797,5.3797,363128.0],["2000-06-07",5.4199,5.4199,5.3597,5.3998,271171.0],["2000-06-08",5.4199,5.5002,5.3195,5.3998,216635.0],["2000-06-09",5.3597,5.5002,5.2994,5.3195,367323.0],["2000-06-12",5.2994,5.3998,5.2994,5.3195,272010.0],["2000-06-13",5.2794,5.3998,5.2794,5.3195,204721.0],["2000-06-14",5.2593,5.3998,5.2593,5.2794,298188.0],["2000-06-15",5.3195,5.5203,5.2994,5.3998,404743.0],["2000-06-16",5.3396,5.5002,5.3396,5.44,622721.0],["2000-06-19",5.44,5.5805,5.1389,5.2392,817541.0],["2000-06-20",5.2392,5.2794,4.9983,5.0786,484450.0],["2000-06-21",5.1188,5.1589,4.9582,5.0385,384775.0],["2000-06-22",5.0786,5.7812,5.0586,5.7812,375713.0],["2000-06-23",5.2994,5.3597,5.1991,5.3396,1092907.0],["2000-06-26",5.3597,5.4801,5.2593,5.2794,371686.0],["2000-06-27",5.3195,5.3797,5.2593,5.3195,314800.0],["2000-06-28",5.3195,5.3396,4.9983,5.0837,727263.0],["2000-06-29",5.0786,5.1991,5.0586,5.1991,1070086.0],["2000-06-30",5.1389,5.3998,5.1389,5.2192,977962.0],["2000-07-03",5.2593,5.3396,5.0786,5.2794,320506.0],["2000-07-05",5.3597,5.3797,5.2593,5.2593,307417.0],["2000-07-06",5.2794,5.44,5.2794,5.44,584294.0],["2000-07-07",5.3998,5.6206,5.3998,5.6006,729780.0],["2000-07-10",5.5604,5.6005,5.44,5.5002,282918.0],["2000-07-11",5.46,5.7611,5.46,5.6808,1172111.0],["2000-07-12",5.6407,5.7411,5.5403,5.6608,433773.0],["2000-07-13",5.6206,5.6608,5.5203,5.5604,380747.0],["2000-07-14",5.5604,5.6005,5.4801,5.5403,176865.0],["2000-07-17",5.5002,5.6005,5.4199,5.5805,330909.0],["2000-07-18",5.5403,5.5403,5.4199,5.46,178543.0],["2000-07-19",5.4801,5.5002,5.3797,5.46,313961.0],["2000-07-20",5.44,5.5403,5.44,5.5002,288623.0],["2000-07-21",5.46,5.5403,5.46,5.4801,201197.0],["2000-07-24",5.44,5.4801,5.3998,5.46,424209.0],["2000-07-25",5.44,5.46,5.3998,5.44,2284819.0],["2000-07-26",5.3998,5.8916,5.3998,5.8816,1230003.0],["2000-07-27",5.8615,5.8615,5.7009,5.7411,1667972.0],["2000-07-28",5.721,5.721,5.5203,5.5403,633460.0],["2000-07-31",5.5403,5.6407,5.1991,5.2392,999105.0],["2000-08-01",5.2593,5.44,5.2392,5.3998,530932.0],["2000-08-02",5.3597,5.6005,5.3195,5.3597,777100.0],["2000-08-03",5.3597,5.44,5.3195,5.3396,677760.0],["2000-08-04",5.3396,5.6608,5.3396,5.6206,491834.0],["2000-08-07",5.6407,5.6407,5.5203,5.5604,387124.0],["2000-08-08",5.5203,5.5604,5.4801,5.5002,423873.0],["2000-08-09",5.4801,5.5203,5.4199,5.4199,403233.0],["2000-08-10",5.44,5.5002,5.3998,5.3998,791364.0],["2000-08-11",5.44,5.44,5.3797,5.3998,546034.0],["2000-08-14",5.4199,5.5002,5.3797,5.44,330909.0],["2000-08-15",5.3998,5.5203,5.2994,5.3797,389809.0],["2000-08-16",5.3396,5.5002,5.3396,5.44,304229.0],["2000-08-17",5.4199,5.5203,5.4199,5.4801,1016724.0],["2000-08-18",5.44,5.5403,5.44,5.4801,700750.0],["2000-08-21",5.5002,5.6407,5.5002,5.6006,617519.0],["2000-08-22",5.5604,5.6608,5.5604,5.6006,776261.0],["2000-08-23",5.6407,5.6407,5.3597,5.3998,940877.0],["2000-08-24",5.44,5.6206,5.3998,5.5805,625070.0],["2000-08-25",5.5805,5.8615,5.5002,5.8013,931816.0],["2000-08-28",5.7611,5.7611,5.5805,5.6407,237946.0],["2000-08-29",5.6005,5.6808,5.5805,5.6407,224354.0],["2000-08-30",5.6608,5.7611,5.5805,5.6206,317653.0],["2000-08-31",5.5805,5.7009,5.5805,5.6859,653932.0],["2000-09-01",5.6407,5.7611,5.5805,5.7611,371854.0],["2000-09-05",5.6808,5.6808,5.4801,5.6808,656281.0],["2000-09-06",5.6808,5.8013,5.6206,5.7411,440486.0],["2000-09-07",5.7411,5.7411,5.5203,5.5805,310270.0],["2000-09-08",5.5805,5.6006,5.4199,5.5604,305739.0],["2000-09-11",5.5403,5.6608,5.4801,5.5604,322016.0],["2000-09-12",5.5604,5.6608,5.5002,5.5403,386788.0],["2000-09-13",5.6206,5.6407,5.5403,5.6206,281911.0],["2000-09-14",5.5805,5.5805,5.3998,5.5002,301040.0],["2000-09-15",5.3396,5.8214,5.3396,5.7411,793545.0],["2000-09-18",5.6608,5.6608,5.46,5.5403,649066.0],["2000-09-19",5.6006,5.6206,5.4801,5.5604,520864.0],["2000-09-20",6.0622,6.0622,5.7812,5.9619,1113715.0],["2000-09-21",5.9217,6.5039,5.9017,6.4637,1573330.0],["2000-09-22",6.4236,6.5842,6.3834,6.5239,887348.0],["2000-09-25",6.4838,6.544,6.4236,6.544,820226.0],["2000-09-26",6.544,6.6444,6.4838,6.6042,968900.0],["2000-09-27",6.3433,6.6845,6.3433,6.5842,1376832.0],["2000-09-28",6.6243,6.7648,6.4838,6.7447,1371127.0],["2000-09-29",6.7447,6.8652,6.6645,6.6845,1052802.0],["2000-10-02",6.7046,6.7648,6.6243,6.7447,661316.0],["2000-10-03",6.7447,6.805,6.6243,6.7247,845564.0],["2000-10-04",6.6845,6.825,6.6845,6.7648,1035519.0],["2000-10-05",6.838,6.9386,6.7576,6.9386,918056.0],["2000-10-06",6.8984,7.0391,6.7375,6.838,1328169.0],["2000-10-09",6.8581,6.8783,6.6168,6.7777,598389.0],["2000-10-10",6.838,6.8984,6.6771,6.838,829959.0],["2000-10-11",6.7777,6.9788,6.7777,6.8782,1033337.0],["2000-10-12",6.9185,6.9185,6.4358,6.5967,597214.0],["2000-10-13",6.476,6.8179,6.4157,6.7375,503076.0],["2000-10-16",6.7777,6.9989,6.7777,6.9788,670041.0],["2000-10-17",6.9386,6.9989,6.5766,6.7375,743204.0],["2000-10-18",6.7576,6.8581,6.6168,6.7978,299530.0],["2000-10-19",6.7375,6.7777,6.6369,6.6972,822575.0],["2000-10-20",6.7174,7.0391,6.7174,6.9185,333427.0],["2000-10-23",6.9587,7.2604,6.9386,7.2,589495.0],["2000-10-24",7.1397,7.2403,7.019,7.1397,958161.0],["2000-10-25",7.0794,7.0794,6.838,6.9587,417664.0],["2000-10-26",7.019,7.019,6.5967,6.7576,618022.0],["2000-10-27",6.7777,7.2805,6.7576,7.2202,679606.0],["2000-10-30",7.1397,7.3609,7.1196,7.2,1051963.0],["2000-10-31",7.0794,7.3207,7.0794,7.2403,1242253.0],["2000-11-01",7.2805,7.381,7.0995,7.2403,1364414.0],["2000-11-02",7.2403,7.3609,7.1598,7.2,436290.0],["2000-11-03",7.381,7.7229,7.3609,7.7028,1691632.0],["2000-11-06",7.7632,7.8034,7.5218,7.5621,1104822.0],["2000-11-07",7.6023,7.6224,7.3408,7.4012,808480.0],["2000-11-08",7.4012,7.4012,7.2805,7.3408,613827.0],["2000-11-09",7.381,7.381,7.2202,7.3207,351214.0],["2000-11-10",7.2403,7.5218,7.2403,7.4012,493008.0],["2000-11-13",7.4414,7.7229,7.381,7.6224,377559.0],["2000-11-14",7.6023,7.7028,7.5017,7.5621,551068.0],["2000-11-15",7.6425,7.7028,7.5621,7.6425,630272.0],["2000-11-16",7.6425,7.7229,7.5621,7.7028,687661.0],["2000-11-17",7.7028,7.9241,7.6827,7.904,717027.0],["2000-11-20",7.8637,8.3866,7.8637,8.1453,1080993.0],["2000-11-21",8.3665,8.3665,8.2056,8.2861,1724522.0],["2000-11-22",8.2459,8.447,8.085,8.3665,1289070.0],["2000-11-24",8.3665,8.4068,8.3062,8.3263,347522.0],["2000-11-27",8.2861,8.4269,8.2861,8.3866,894395.0],["2000-11-28",8.4068,8.5274,8.2861,8.3665,821736.0],["2000-11-29",8.3263,8.4872,8.3062,8.3866,1341593.0],["2000-11-30",8.4269,8.4872,8.266,8.4872,653429.0],["2000-12-01",8.5274,8.6682,8.4872,8.5475,903960.0],["2000-12-04",8.5274,8.6883,8.5274,8.5676,648227.0],["2000-12-05",8.5676,8.5676,8.3263,8.3665,1329511.0],["2000-12-06",8.3866,8.4068,8.1252,8.266,901779.0],["2000-12-07",8.266,8.4068,8.1654,8.266,1350654.0],["2000-12-08",8.3464,8.3866,7.9844,8.1855,599396.0],["2000-12-11",8.2056,8.2056,7.9643,8.0045,600403.0],["2000-12-12",8.0045,8.1453,7.904,8.0447,692527.0],["2000-12-13",8.0447,8.1051,7.8838,8.0649,741190.0],["2000-12-14",8.2056,8.2056,7.904,8.0447,792371.0],["2000-12-15",7.8838,8.266,7.8838,7.9643,1386397.0],["2000-12-18",7.9643,8.3866,7.9241,8.2459,1415091.0],["2000-12-19",8.1654,8.1855,7.904,7.9241,1228158.0],["2000-12-20",7.9643,8.1252,7.4615,7.4615,947254.0],["2000-12-21",7.6827,7.723,7.4213,7.5621,1664616.0],["2000-12-22",7.4816,7.4816,7.1196,7.2,1172782.0],["2000-12-26",7.2805,7.6023,6.7174,6.7978,1290077.0],["2000-12-27",6.8179,7.2604,6.8179,7.2403,789014.0],["2000-12-28",7.1598,7.4012,7.1598,7.4012,588321.0],["2000-12-29",7.3609,7.5218,7.2,7.3609,872916.0],["2001-01-02",7.3609,7.4213,7.1397,7.2805,1008502.0],["2001-01-03",7.3207,7.5218,7.2403,7.3408,1370288.0],["2001-01-04",7.3207,7.381,7.2604,7.2805,753943.0],["2001-01-05",7.2403,7.2604,7.0794,7.2403,1480031.0],["2001-01-08",7.2403,7.3207,7.1196,7.2202,665678.0],["2001-01-09",7.1397,7.2,6.8783,7.0995,1057501.0],["2001-01-10",6.476,6.9386,6.4559,6.7978,2614219.0],["2001-01-11",6.7978,6.838,6.5967,6.6369,1717977.0],["2001-01-12",6.5565,6.5766,6.3956,6.5162,2788231.0],["2001-01-16",6.114,6.657,6.114,6.5967,1407708.0],["2001-01-17",6.5162,6.5967,6.5162,6.5565,1204497.0],["2001-01-18",6.5565,6.6369,6.5162,6.5363,1103311.0],["2001-01-19",6.4559,6.5967,6.4559,6.5565,1004139.0],["2001-01-22",6.4961,6.6369,6.4559,6.5967,1461237.0],["2001-01-23",6.5565,6.838,6.5565,6.7375,1230003.0],["2001-01-24",7.0391,7.0391,6.6771,6.7174,1545475.0],["2001-01-25",6.6168,6.8783,6.6168,6.7978,1288903.0],["2001-01-26",6.8782,6.9587,6.657,6.6771,973095.0],["2001-01-29",6.6385,6.7576,6.6385,6.7544,681116.0],["2001-01-30",6.8348,6.9346,6.6964,6.8702,1196946.0],["2001-01-31",6.8219,7.0311,6.764,6.9539,934668.0],["2001-02-01",6.9989,6.9989,6.6739,6.764,1941828.0],["2001-02-02",6.7576,6.7769,6.3875,6.4326,1770668.0],["2001-02-05",6.513,6.5323,6.3071,6.3393,2262837.0],["2001-02-06",6.4036,6.8026,6.4036,6.719,2568240.0],["2001-02-07",6.719,7.3207,6.719,7.2081,2451113.0],["2001-02-08",7.2081,7.2242,6.9281,6.9378,1247455.0],["2001-02-09",7.015,7.1727,6.9989,7.118,837006.0],["2001-02-12",7.0794,7.2049,7.0601,7.1791,710482.0],["2001-02-13",7.1437,7.1437,7.0408,7.0408,1560745.0],["2001-02-14",7.0408,7.1115,6.9667,6.9989,852612.0],["2001-02-15",7.0794,7.1115,7.0182,7.089,1792650.0],["2001-02-16",7.0794,7.1598,7.0343,7.089,952456.0],["2001-02-20",7.0086,7.1212,6.9989,7.0247,1487247.0],["2001-02-21",6.9828,6.9828,6.8058,6.838,1016557.0],["2001-02-22",6.838,6.8541,6.6321,6.6997,1431368.0],["2001-02-23",6.7254,6.9024,6.6932,6.7576,985681.0],["2001-02-26",6.7093,6.8348,6.6482,6.7672,826603.0],["2001-02-27",6.8477,6.9185,6.7415,6.8252,630104.0],["2001-02-28",6.7898,7.015,6.7672,6.9925,1218593.0],["2001-03-01",6.9667,7.015,6.941,6.9893,1469124.0],["2001-03-02",6.9667,7.2081,6.8509,7.0086,1664280.0],["2001-03-05",7.0408,7.0568,6.7254,6.8284,970746.0],["2001-03-06",6.8702,6.9571,6.7898,6.8316,742029.0],["2001-03-07",6.912,7.4076,6.8927,7.4012,2809375.0],["2001-03-08",7.4012,7.5299,7.4012,7.5299,1695156.0],["2001-03-09",7.4977,7.6425,7.4655,7.5009,581776.0],["2001-03-12",7.5717,7.6103,7.4655,7.5588,732464.0],["2001-03-13",7.591,7.591,7.4044,7.443,1597159.0],["2001-03-14",7.3304,7.4623,7.2724,7.3658,1029981.0],["2001-03-15",7.3851,7.4559,7.3625,7.4494,1048943.0],["2001-03-16",7.4816,7.5427,7.414,7.4977,1419622.0],["2001-03-19",7.5299,7.723,7.4173,7.6457,1174628.0],["2001-03-20",7.4913,7.6554,7.4366,7.4559,776261.0],["2001-03-21",7.4333,7.4655,7.3465,7.4076,741190.0],["2001-03-22",7.4012,7.4816,7.3046,7.4172,2322575.0],["2001-03-23",7.4012,7.5556,7.3529,7.4945,1101801.0],["2001-03-26",7.5621,7.6908,7.5588,7.6715,573890.0],["2001-03-27",7.7069,7.9643,7.6908,7.7873,2166182.0],["2001-03-28",7.7069,7.7229,7.6747,7.7133,586811.0],["2001-03-29",7.7101,7.8034,7.6908,7.7133,4061864.0],["2001-03-30",7.7197,7.7197,7.5781,7.6425,2156617.0],["2001-04-02",7.6586,7.7777,7.6554,7.723,1040217.0],["2001-04-03",7.7229,7.8034,7.4205,7.5395,992561.0],["2001-04-04",7.7229,7.7487,7.3851,7.6264,2288679.0],["2001-04-05",7.7069,7.7873,7.6457,7.7551,1596487.0],["2001-04-06",7.7358,7.7358,7.5102,7.6971,935340.0],["2001-04-09",7.897,8.3804,7.897,8.1355,4124287.0],["2001-04-10",8.1355,8.345,8.1161,8.1903,1614107.0],["2001-04-11",8.1258,8.1838,7.8969,8.0646,1361394.0],["2001-04-12",8.0903,8.1548,7.9324,8.0452,1378006.0],["2001-04-16",8.0871,8.2805,8.0098,8.2257,1193422.0],["2001-04-17",8.1903,8.4771,8.1774,8.4771,937353.0],["2001-04-18",8.4449,8.6544,8.3547,8.5029,1195100.0],["2001-04-19",8.5094,8.6222,8.3514,8.3933,1436402.0],["2001-04-20",8.4127,8.5158,8.3643,8.4384,685647.0],["2001-04-23",8.4933,8.5416,8.4449,8.5029,1330182.0],["2001-04-24",8.5029,8.5706,8.3192,8.4127,896241.0],["2001-04-25",8.4127,8.7962,8.3482,8.677,956651.0],["2001-04-26",8.7189,8.8607,8.5899,8.6222,1286721.0],["2001-04-27",8.7028,8.8188,8.6222,8.735,865365.0],["2001-04-30",8.7672,8.8478,8.6544,8.8027,1453015.0],["2001-05-01",8.8156,8.8156,8.4965,8.735,1305012.0],["2001-05-02",8.8156,8.8156,8.3611,8.5738,1192919.0],["2001-05-03",8.5094,8.5094,8.2612,8.3933,712664.0],["2001-05-04",8.4449,8.951,8.4288,8.8124,1742309.0],["2001-05-07",8.8156,8.9671,8.7995,8.951,1250308.0],["2001-05-08",8.9284,9.1057,8.8381,9.0638,1551180.0],["2001-05-09",9.067,9.3474,9.0412,9.3313,1979752.0],["2001-05-10",9.3313,9.3539,8.9767,9.0702,2041336.0],["2001-05-11",9.1347,9.1347,8.6899,8.9542,1736100.0],["2001-05-14",9.009,9.0186,8.6383,8.8349,1574505.0],["2001-05-15",8.8478,9.0896,8.8156,9.0702,1248797.0],["2001-05-16",9.0444,9.1766,8.9348,9.1605,1543629.0],["2001-05-17",9.241,9.3474,9.154,9.3281,1285882.0],["2001-05-18",9.3281,9.3313,9.2153,9.2668,1396633.0],["2001-05-21",9.2829,9.4054,9.1508,9.3474,832476.0],["2001-05-22",9.3474,9.5054,9.2862,9.4312,640340.0],["2001-05-23",9.3635,9.428,9.1701,9.2507,1020584.0],["2001-05-24",9.2668,9.3442,9.1895,9.2088,730451.0],["2001-05-25",9.2185,9.3152,9.1927,9.3152,550565.0],["2001-05-29",9.2829,9.3281,9.1862,9.1862,781295.0],["2001-05-30",9.2185,9.3474,9.2024,9.2539,1186207.0],["2001-05-31",9.2217,9.2217,8.7737,8.9929,2609688.0],["2001-06-01",8.9896,8.9896,8.8027,8.8639,2113659.0],["2001-06-04",8.9284,8.9284,8.7672,8.8897,1609912.0],["2001-06-05",8.8994,8.9606,8.7898,8.8639,2315863.0],["2001-06-06",8.8317,8.8543,8.4481,8.5126,2295559.0],["2001-06-07",8.4771,8.5738,8.1806,8.2612,3842208.0],["2001-06-08",8.1806,8.3579,8.1806,8.2032,1180501.0],["2001-06-11",8.2257,8.3804,8.1677,8.2547,3299866.0],["2001-06-12",8.287,8.3708,8.2354,8.2483,1137376.0],["2001-06-13",8.2966,8.3869,8.2225,8.2676,1514935.0],["2001-06-14",8.2676,8.2676,8.0839,8.0839,519018.0],["2001-06-15",8.1613,8.2128,7.9292,8.0033,1266417.0],["2001-06-18",8.0098,8.0903,8.0098,8.0484,1355689.0],["2001-06-19",8.1129,8.2096,8.0678,8.0968,794049.0],["2001-06-20",8.0646,8.461,8.0646,8.3192,1377167.0],["2001-06-21",8.3804,8.6222,8.3031,8.4094,1353004.0],["2001-06-22",8.6222,8.6834,7.984,8.187,1968005.0],["2001-06-25",8.1548,8.4385,8.1548,8.1677,1210202.0],["2001-06-26",8.0871,8.5803,7.9775,8.4932,2294216.0],["2001-06-27",8.4933,8.8091,8.461,8.735,1336223.0],["2001-06-28",8.9445,9.3668,8.7995,9.3474,2708189.0],["2001-06-29",9.2991,9.2991,8.9123,8.9929,1680222.0],["2001-07-02",9.1057,9.4119,9.0928,9.1572,1653876.0],["2001-07-03",9.2378,9.2636,9.1089,9.2443,686486.0],["2001-07-05",9.2249,9.37,9.1991,9.2733,987359.0],["2001-07-06",9.3474,9.3635,9.0412,9.0476,1037197.0],["2001-07-09",9.1057,9.428,9.1057,9.2991,1274639.0],["2001-07-10",9.2507,9.3635,9.1057,9.2314,1308871.0],["2001-07-11",9.2958,9.5859,9.2958,9.4473,2494910.0],["2001-07-12",9.4473,9.6472,9.428,9.6439,2759201.0],["2001-07-13",9.5086,9.644,9.4538,9.5247,2182123.0],["2001-07-16",9.6053,9.9308,9.5408,9.8825,1417273.0],["2001-07-17",9.8825,10.4755,9.8825,10.3112,4044244.0],["2001-07-18",10.2338,10.2435,9.8954,9.9727,2129265.0],["2001-07-19",10.0533,10.2145,9.9276,9.9888,614330.0],["2001-07-20",9.9921,10.2338,9.9759,10.1951,1095257.0],["2001-07-23",10.1307,10.3498,10.0759,10.2628,1428851.0],["2001-07-24",10.1822,10.1855,9.7342,9.876,1544132.0],["2001-07-25",9.8309,9.9115,9.5118,9.8954,1186039.0],["2001-07-26",9.6697,9.8373,9.6214,9.8244,1150129.0],["2001-07-27",9.702,9.702,9.3345,9.3571,2128762.0],["2001-07-30",9.4763,9.6697,9.3958,9.6375,1640284.0],["2001-07-31",9.6536,9.7825,9.5666,9.6375,621882.0],["2001-08-01",9.573,9.7149,9.4409,9.6601,639837.0],["2001-08-02",9.6149,9.6826,9.5344,9.573,705280.0],["2001-08-03",9.5859,9.7664,9.5215,9.7374,604094.0],["2001-08-06",9.702,9.7181,9.4731,9.6214,448372.0],["2001-08-07",8.5416,8.8639,8.4933,8.6866,6186262.0],["2001-08-08",8.735,8.8897,8.735,8.8704,2613044.0],["2001-08-09",8.8671,9.154,8.7833,9.0476,2430641.0],["2001-08-10",9.1282,9.2153,8.9542,8.9606,1506544.0],["2001-08-13",8.9574,9.0573,8.7898,8.8704,1055991.0],["2001-08-14",8.9284,9.0154,8.7833,8.851,1462748.0],["2001-08-15",8.8962,8.8962,8.7608,8.7995,936850.0],["2001-08-16",8.8478,9.0734,8.7898,9.0509,1566954.0],["2001-08-17",8.9864,9.1057,8.9026,8.9284,944233.0],["2001-08-20",8.9284,9.0863,8.7833,9.0702,879125.0],["2001-08-21",9.1863,9.2153,9.0444,9.0928,886005.0],["2001-08-22",9.1734,9.1734,8.8639,8.9961,1403513.0],["2001-08-23",9.0251,9.1508,8.8962,9.1057,1333706.0],["2001-08-24",9.0412,9.2185,8.9767,9.2056,878957.0],["2001-08-27",9.154,9.2539,9.067,9.0928,432767.0],["2001-08-28",9.0573,9.2088,8.9316,8.9929,1000615.0],["2001-08-29",9.0219,9.154,8.9767,9.1121,577078.0],["2001-08-30",9.0734,9.4441,9.0734,9.2636,1871518.0],["2001-08-31",9.3281,9.4763,9.1927,9.2249,1103479.0],["2001-09-04",9.3474,9.3958,9.2249,9.2958,877951.0],["2001-09-05",9.312,9.3603,9.154,9.2926,898423.0],["2001-09-06",9.2443,9.2991,8.9123,8.9316,751930.0],["2001-09-07",8.9316,8.9316,8.5738,8.6673,900604.0],["2001-09-10",8.4449,8.7995,8.4449,8.6544,633125.0],["2001-09-17",8.2999,8.3031,7.8325,8.0162,1360051.0],["2001-09-18",8.0065,8.1548,7.8164,8.0839,1293098.0],["2001-09-19",8.0033,8.0323,7.4457,7.739,2009285.0],["2001-09-20",7.7358,7.9904,7.4715,7.9904,2770109.0],["2001-09-21",7.7358,8.2193,7.6552,8.158,2862904.0],["2001-09-24",8.8639,8.8639,8.3804,8.4771,1554872.0],["2001-09-25",8.3804,8.6061,8.3482,8.3869,2118693.0],["2001-09-26",8.3901,8.6705,8.3675,8.4062,1371630.0],["2001-09-27",8.4062,8.461,8.2837,8.3643,1183857.0],["2001-09-28",8.3643,8.461,8.3321,8.461,1382537.0],["2001-10-01",8.4127,8.4159,8.0903,8.2225,816199.0],["2001-10-02",8.2225,8.3095,8.187,8.3095,1142074.0],["2001-10-03",8.3804,9.1701,8.3804,9.125,2585692.0],["2001-10-04",9.125,9.6311,9.0992,9.4506,2500447.0],["2001-10-05",9.457,9.6313,9.3925,9.6313,1480367.0],["2001-10-08",9.6313,9.6378,9.3828,9.457,1506712.0],["2001-10-09",9.457,9.457,9.1923,9.2569,1487918.0],["2001-10-10",9.3214,9.5538,9.2924,9.5377,863184.0],["2001-10-11",9.5377,9.7184,9.5087,9.6829,1099116.0],["2001-10-12",9.6829,9.7475,9.4893,9.7152,688668.0],["2001-10-15",9.6894,9.7927,9.6345,9.7152,1331525.0],["2001-10-16",9.7636,9.8024,9.6829,9.7895,878790.0],["2001-10-17",9.7088,9.8605,9.4893,9.5442,1349815.0],["2001-10-18",9.5377,9.6959,9.5022,9.6507,456763.0],["2001-10-19",9.6345,9.8121,9.5151,9.7443,529757.0],["2001-10-22",9.6829,9.7604,9.6023,9.7314,514151.0],["2001-10-23",9.6862,9.967,9.5538,9.8217,909498.0],["2001-10-24",9.8121,9.8669,9.6507,9.7281,553921.0],["2001-10-25",9.6474,9.8411,9.5409,9.8379,318324.0],["2001-10-26",9.9024,10.1284,9.7895,10.0638,1101130.0],["2001-10-29",10.0057,10.1025,9.9444,9.996,1666797.0],["2001-10-30",9.996,10.0057,9.6829,9.7475,1566954.0],["2001-10-31",10.4576,10.4834,10.2478,10.3349,3519689.0],["2001-11-01",10.0057,10.2478,9.9928,10.1445,2971977.0],["2001-11-02",10.1477,10.3123,10.0896,10.2155,1309542.0],["2001-11-05",10.2639,10.3252,10.0057,10.2123,1287057.0],["2001-11-06",10.2155,10.393,10.0961,10.3511,1102137.0],["2001-11-07",10.2962,10.3446,10.1671,10.3285,614498.0],["2001-11-08",10.1994,10.3026,10.1509,10.2639,988366.0],["2001-11-09",10.2478,10.2671,9.9412,10.1025,954637.0],["2001-11-12",10.1058,10.1736,9.8121,10.1316,474382.0],["2001-11-13",10.1316,10.2123,9.9734,10.1348,1067401.0],["2001-11-14",10.1348,10.2607,9.967,10.2155,1248462.0],["2001-11-15",10.1509,10.3575,10.1025,10.2639,989708.0],["2001-11-16",10.2671,10.2801,9.7798,9.925,1185871.0],["2001-11-19",9.925,10.0703,9.7669,10.0218,751091.0],["2001-11-20",9.925,10.1187,9.8443,10.0089,829623.0],["2001-11-21",9.9282,9.9896,9.7572,9.9573,377391.0],["2001-11-23",9.9573,9.9863,9.812,9.9282,305235.0],["2001-11-26",9.9282,9.9734,9.7152,9.925,787504.0],["2001-11-27",9.8766,9.8766,9.6991,9.8088,1117071.0],["2001-11-28",9.7798,9.8605,9.7475,9.8314,1520808.0],["2001-11-29",9.8605,9.9831,9.7959,9.8508,642354.0],["2001-11-30",9.8282,9.9218,9.7055,9.9218,957490.0],["2001-12-03",9.8443,10.1445,9.6862,10.0186,1080993.0],["2001-12-04",10.0348,10.4124,10.0219,10.3963,1215908.0],["2001-12-05",10.6512,11.0708,10.6512,10.9482,1965992.0],["2001-12-06",11.0547,11.0773,10.7803,10.7803,1255677.0],["2001-12-07",10.7158,10.9094,10.3317,10.8578,1268263.0],["2001-12-10",10.9385,11.1677,10.8965,10.9998,992561.0],["2001-12-11",10.9998,11.2387,10.9256,11.1612,1034847.0],["2001-12-12",11.1612,11.1612,10.6867,10.8417,1505538.0],["2001-12-13",10.8126,11.1031,10.7158,11.0515,1020752.0],["2001-12-14",11.0482,11.8939,11.0482,11.7357,4041392.0],["2001-12-17",11.7357,12.094,11.5873,11.6357,2672279.0],["2001-12-18",11.655,11.7971,11.5162,11.6518,1200973.0],["2001-12-19",11.6518,11.7551,11.4259,11.5324,1566450.0],["2001-12-20",11.5388,11.7486,11.329,11.3387,1184528.0],["2001-12-21",11.3129,11.6002,11.3129,11.5066,1299978.0],["2001-12-24",11.6292,11.6357,11.4969,11.5324,224690.0],["2001-12-26",11.4904,11.6518,11.4646,11.6098,412127.0],["2001-12-27",11.6421,11.7164,11.5453,11.6195,560465.0],["2001-12-28",11.5873,11.7035,11.5066,11.6647,647052.0],["2001-12-31",11.5873,11.6034,11.2968,11.4259,1022765.0],["2002-01-02",11.4904,11.5743,11.1354,11.2871,857646.0],["2002-01-03",11.2806,11.6292,11.1677,11.6292,1934445.0],["2002-01-04",11.7809,12.3909,11.7809,12.3135,2141179.0],["2002-01-07",12.2328,12.378,11.91,12.0069,1580546.0],["2002-01-08",12.0036,12.2166,11.8939,12.0036,1297293.0],["2002-01-09",12.0714,12.0972,11.9746,12.0391,873755.0],["2002-01-10",12.065,12.1941,12.0391,12.0714,676754.0],["2002-01-11",12.1037,12.2715,12.1037,12.1069,711657.0],["2002-01-14",12.0714,12.136,11.9875,11.9939,442164.0],["2002-01-15",11.9939,12.0875,11.9132,12.0811,1009005.0],["2002-01-16",12.1295,12.3102,11.9617,11.9875,881810.0],["2002-01-17",11.9423,12.3909,11.9423,12.3102,1492952.0],["2002-01-18",12.0649,12.3393,12.0391,12.2747,1855073.0],["2002-01-22",12.3619,12.5878,12.3619,12.5136,2110974.0],["2002-01-23",12.5233,12.6362,12.5233,12.5846,1767647.0],["2002-01-24",12.5846,12.5846,12.3199,12.4652,1802551.0],["2002-01-25",12.4652,12.4652,12.023,12.1198,1676362.0],["2002-01-28",12.123,12.3167,12.0714,12.1037,1544468.0],["2002-01-29",12.1682,12.2651,11.9617,12.0004,1204497.0],["2002-01-30",12.4264,12.846,12.3328,12.7331,2419398.0],["2002-01-31",12.8783,13.3302,12.8622,13.2979,2929355.0],["2002-02-01",13.101,13.1785,12.8202,12.8977,1841313.0],["2002-02-04",12.8138,13.0042,12.7653,12.9106,1582560.0],["2002-02-05",12.9106,13.1688,12.8041,13.0526,990379.0],["2002-02-06",12.9816,12.9816,12.7524,12.7815,1195939.0],["2002-02-07",12.7976,12.9235,12.5911,12.9041,1567793.0],["2002-02-08",12.9009,13.2334,12.8009,12.9655,1427509.0],["2002-02-11",12.9106,13.3947,12.8815,13.3237,2197058.0],["2002-02-12",13.2624,13.2656,13.0591,13.1107,1776541.0],["2002-02-13",13.1043,13.2011,13.0397,13.101,1603535.0],["2002-02-14",13.0687,13.54,13.0687,13.3786,1449155.0],["2002-02-15",13.3786,13.4754,13.1849,13.2398,1559235.0],["2002-02-19",13.2656,13.3947,13.2204,13.2818,1675691.0],["2002-02-20",13.2785,13.5916,13.2011,13.4916,1580714.0],["2002-02-21",13.4916,13.8757,13.4916,13.5949,1568296.0],["2002-02-22",13.5561,13.824,13.5077,13.7304,1409386.0],["2002-02-25",13.7659,13.9531,13.753,13.9112,877279.0],["2002-02-26",13.8789,14.008,13.7078,13.7336,1187717.0],["2002-02-27",13.7369,13.9112,13.6239,13.7304,1366596.0],["2002-02-28",13.8305,13.9693,13.6433,13.6465,1230842.0],["2002-03-01",13.6852,13.8466,13.6045,13.795,636145.0],["2002-03-04",14.008,14.3049,13.9951,14.0564,1330686.0],["2002-03-05",14.1048,14.1952,13.8724,13.8757,1058340.0],["2002-03-06",13.9434,14.4114,13.8789,14.2017,1287560.0],["2002-03-07",14.363,14.363,13.5916,13.6691,2240016.0],["2002-03-08",13.5561,13.6529,12.8267,13.1688,4281519.0],["2002-03-11",13.0881,13.2334,12.4264,12.5233,3245329.0],["2002-03-12",12.3102,12.5265,11.9423,12.0746,5127923.0],["2002-03-13",11.91,12.5426,11.8455,12.136,5173565.0],["2002-03-14",12.1682,12.4523,12.1682,12.4103,2473934.0],["2002-03-15",12.5007,12.6556,12.3974,12.5846,1836279.0],["2002-03-18",12.7492,12.7492,12.6201,12.7331,2141850.0],["2002-03-19",12.7298,12.7976,12.5652,12.675,1210538.0],["2002-03-20",12.6782,12.746,12.5426,12.7008,873420.0],["2002-03-21",12.8783,12.8783,12.2425,12.3167,1545139.0],["2002-03-22",12.7815,12.7976,12.0036,12.207,5982381.0],["2002-03-25",12.2328,12.3522,11.7809,11.9552,2839747.0],["2002-03-26",12.136,12.4942,12.0198,12.42,2096543.0],["2002-03-27",12.4587,12.8686,12.4587,12.8138,1750699.0],["2002-03-28",13.3141,13.3141,12.7428,13.101,3184417.0],["2002-04-01",12.9106,12.9138,12.3974,12.5717,1439255.0],["2002-04-02",12.3458,12.5362,12.2941,12.3393,1501007.0],["2002-04-03",12.1037,12.1198,11.4904,12.0488,5817765.0],["2002-04-04",12.0553,12.3651,11.9391,12.3522,1398479.0],["2002-04-05",12.3522,12.7105,12.3522,12.6653,3175355.0],["2002-04-08",12.6653,12.843,12.5199,12.759,2567569.0],["2002-04-09",12.843,13.0045,12.7945,12.9141,1163553.0],["2002-04-10",12.9076,13.0239,12.8268,12.9852,1653205.0],["2002-04-11",12.9399,13.1629,12.8268,12.8591,1818995.0],["2002-04-12",12.9044,13.0659,12.8656,12.9238,1855577.0],["2002-04-15",12.9238,12.9884,12.8753,12.8947,879125.0],["2002-04-16",12.9076,12.9238,12.6653,12.7299,1111366.0],["2002-04-17",12.6491,12.7138,12.4973,12.5748,815863.0],["2002-04-18",12.5361,12.6944,12.507,12.5457,1241078.0],["2002-04-19",12.5878,12.5878,12.3842,12.5361,754111.0],["2002-04-22",12.6491,12.8075,12.6007,12.7364,1255510.0],["2002-04-23",12.7461,13.0789,12.6168,13.0142,1309375.0],["2002-04-24",12.9722,13.1273,12.8624,13.011,1143920.0],["2002-04-25",13.011,13.2663,12.7687,13.1693,1144423.0],["2002-04-26",13.0304,13.053,12.8365,12.8365,1519465.0],["2002-04-29",12.7945,12.8268,12.6168,12.7396,939031.0],["2002-04-30",12.8204,12.9528,12.7525,12.8915,947925.0],["2002-05-01",12.8915,12.8915,12.3099,12.5102,3993903.0],["2002-05-02",12.7218,12.8091,12.4068,12.7364,2167357.0],["2002-05-03",12.6491,12.6734,12.276,12.3438,1677816.0],["2002-05-06",12.3584,12.5231,12.2808,12.2808,873476.0],["2002-05-07",12.3584,12.7121,12.2663,12.5619,1713614.0],["2002-05-08",12.6007,12.6685,12.0239,12.2711,1217474.0],["2002-05-09",12.213,12.3438,12.0724,12.116,996420.0],["2002-05-10",12.1354,12.1596,11.9028,11.9561,798971.0],["2002-05-13",11.9949,12.1063,11.8495,12.0482,983108.0],["2002-05-14",11.9706,12.2614,11.864,12.0676,1467614.0],["2002-05-15",12.0918,12.2614,11.9852,12.0918,1291979.0],["2002-05-16",12.0869,12.116,11.864,11.9173,793601.0],["2002-05-17",11.8252,12.2614,11.8252,12.2178,1399821.0],["2002-05-20",12.1887,12.2178,11.9997,12.1403,1079875.0],["2002-05-21",12.213,12.3099,12.0676,12.2905,1137935.0],["2002-05-22",12.3535,12.3826,12.0918,12.1936,865197.0],["2002-05-23",12.1403,12.2178,11.9222,12.2033,708692.0],["2002-05-24",12.1403,12.2857,12.116,12.1306,540776.0],["2002-05-28",12.1306,12.1887,11.8786,11.8931,1425998.0],["2002-05-29",11.9173,12.1693,11.9173,12.0967,1036805.0],["2002-05-30",12.1257,12.2808,11.9706,12.1015,1643249.0],["2002-05-31",12.116,12.1839,12.0336,12.179,969795.0],["2002-06-03",12.0627,12.1839,11.8301,11.8592,735765.0],["2002-06-04",11.9803,12.0918,11.7477,11.8059,799866.0],["2002-06-05",11.8349,12.2614,11.8252,12.15,1386732.0],["2002-06-06",12.2178,12.5037,12.1403,12.213,917552.0],["2002-06-07",12.213,12.4795,12.1451,12.3729,773241.0],["2002-06-10",12.431,12.528,12.3099,12.4214,2532498.0],["2002-06-11",12.6007,12.6879,12.5086,12.5619,1816646.0],["2002-06-12",12.5619,12.7606,12.4311,12.5231,1821233.0],["2002-06-13",12.3777,12.5716,12.3777,12.5037,1168028.0],["2002-06-14",12.431,12.4892,12.1451,12.4117,1311332.0],["2002-06-17",12.4117,12.7897,12.4068,12.7218,916881.0],["2002-06-18",12.7703,13.1338,12.7703,13.0223,1602640.0],["2002-06-19",12.9254,13.5409,12.8915,13.2792,2414364.0],["2002-06-20",13.3276,13.347,12.8915,13.0562,1606108.0],["2002-06-21",12.7218,12.843,12.0433,12.179,3662714.0],["2002-06-24",11.9464,11.9464,11.3648,11.6508,2924936.0],["2002-06-25",11.6992,11.9222,11.1225,11.3551,2062311.0],["2002-06-26",11.1952,11.2437,10.8123,11.1807,1649066.0],["2002-06-27",11.8495,11.9997,11.6411,11.9997,2990939.0],["2002-06-28",11.9949,12.116,11.801,11.9706,2714174.0],["2002-07-01",11.8979,11.9464,11.3551,11.3939,1424320.0],["2002-07-02",11.3164,11.3891,11.011,11.1225,1492113.0],["2002-07-03",11.2194,11.2921,10.381,10.5264,2185144.0],["2002-07-05",10.6621,11.3212,10.6621,11.2291,593467.0],["2002-07-08",11.1467,11.2679,10.9044,10.9384,1189171.0],["2002-07-09",11.0256,11.3358,10.4004,10.5022,1535295.0],["2002-07-10",10.6476,11.011,10.4731,10.7251,1569639.0],["2002-07-11",10.5652,10.7106,10.255,10.5555,1203938.0],["2002-07-12",10.4973,10.7106,9.6444,10.1775,2780177.0],["2002-07-15",10.2017,10.2502,9.3293,10.0321,3161987.0],["2002-07-16",9.9109,10.6621,9.8382,10.2599,2773017.0],["2002-07-17",10.4683,10.7397,10.2017,10.2114,2196331.0],["2002-07-18",10.2259,10.6039,10.2259,10.2986,1493344.0],["2002-07-19",10.2744,10.444,9.9885,10.0563,1901779.0],["2002-07-22",10.0078,10.129,9.402,9.6007,1350039.0],["2002-07-23",9.6007,10.0272,9.6007,9.9351,1687996.0],["2002-07-24",9.9351,10.9771,9.6928,10.6863,2978633.0],["2002-07-25",10.6621,11.2921,10.6185,11.0983,2731402.0],["2002-07-26",10.9771,10.9771,10.4731,10.73,1790245.0],["2002-07-29",10.9529,11.2388,10.9093,11.1855,1524779.0],["2002-07-30",11.1467,11.36,11.045,11.1952,1131782.0],["2002-07-31",11.3988,11.5829,11.1225,11.2534,3012194.0],["2002-08-01",11.2194,11.4375,10.919,10.919,1066003.0],["2002-08-02",10.8705,10.9044,10.2986,10.4198,1351270.0],["2002-08-05",10.3956,10.9044,10.381,10.4149,951225.0],["2002-08-06",10.4198,10.7348,10.4198,10.4586,1377335.0],["2002-08-07",10.7833,10.8075,10.0127,10.4586,1428907.0],["2002-08-08",10.4779,10.7542,10.1823,10.7251,1362009.0],["2002-08-09",10.7251,11.0304,10.5749,10.8753,602193.0],["2002-08-12",10.8802,11.0983,10.6766,10.9674,487974.0],["2002-08-13",10.9529,11.0256,10.5749,10.6136,969572.0],["2002-08-14",10.6136,10.8414,10.3229,10.793,939814.0],["2002-08-15",10.9044,11.4375,10.8657,11.4036,1002349.0],["2002-08-16",11.3067,11.4375,11.1274,11.3018,883991.0],["2002-08-19",11.3164,11.8059,11.3018,11.8059,955923.0],["2002-08-20",11.6072,11.6072,11.2824,11.3261,1611030.0],["2002-08-21",11.3551,11.7429,11.3406,11.5005,1285602.0],["2002-08-22",11.4375,11.7768,11.3551,11.6799,1316255.0],["2002-08-23",11.5587,12.1306,11.5587,12.0191,1837901.0],["2002-08-26",12.0191,12.1209,11.6459,12.1209,1699407.0],["2002-08-27",12.1112,12.4214,12.0191,12.3099,1573554.0],["2002-08-28",12.1936,12.5474,11.9949,12.4698,2088377.0],["2002-08-29",12.3729,12.7121,12.3099,12.7121,1915986.0],["2002-08-30",12.6734,12.6734,12.3729,12.4214,886005.0],["2002-09-03",12.1887,12.1887,11.7138,11.7913,1170713.0],["2002-09-04",11.801,12.179,11.6508,12.1112,1183578.0],["2002-09-05",12.0676,12.0676,11.6895,11.8689,949435.0],["2002-09-06",12.0918,12.0918,11.7525,12.0627,741917.0],["2002-09-09",12.0239,12.2033,11.8398,12.1403,825372.0],["2002-09-10",12.0918,12.0918,11.6605,11.7283,1122161.0],["2002-09-11",11.7283,11.7768,11.5587,11.6556,680054.0],["2002-09-12",11.612,11.612,11.0207,11.2631,1843830.0],["2002-09-13",11.171,11.3794,10.9965,11.3697,905918.0],["2002-09-16",11.4133,11.5005,11.1855,11.3891,699966.0],["2002-09-17",11.3891,11.4375,10.919,10.9771,949547.0],["2002-09-18",10.8802,11.5151,10.6863,11.4133,2046873.0],["2002-09-19",11.4375,11.9949,11.4181,11.6799,2747063.0],["2002-09-20",11.6168,11.6799,11.2437,11.3358,1841034.0],["2002-09-23",11.3164,11.4375,11.0207,11.1371,1373867.0],["2002-09-24",11.1371,11.234,10.8172,11.171,1234143.0],["2002-09-25",11.2437,12.0288,11.2437,12.0046,1753440.0],["2002-09-26",12.0385,12.4747,11.9028,12.339,1727710.0],["2002-09-27",12.1403,12.2614,11.8931,11.9222,957154.0],["2002-09-30",11.8979,11.8979,11.4133,11.7477,1461908.0],["2002-10-01",11.7719,11.8495,11.5199,11.6944,2111981.0],["2002-10-02",11.0256,11.4666,10.73,11.2098,3436514.0],["2002-10-03",11.1177,11.2437,11.0014,11.1371,1850543.0],["2002-10-04",11.1564,11.2437,10.7687,10.8899,1388970.0],["2002-10-07",10.9287,11.1031,10.604,10.7009,1473543.0],["2002-10-08",11.0456,11.3126,10.7786,11.2252,1966327.0],["2002-10-09",11.1184,11.1233,10.764,10.8465,1007831.0],["2002-10-10",10.463,10.8999,9.6133,10.6523,3285379.0],["2002-10-11",11.4097,11.4826,10.9242,11.3272,1873140.0],["2002-10-14",11.2689,11.7982,11.2058,11.5797,967110.0],["2002-10-15",12.138,12.2594,11.4194,11.6768,1798747.0],["2002-10-16",11.6768,11.6768,11.1913,11.4,1206511.0],["2002-10-17",11.701,11.701,11.0796,11.1718,2309095.0],["2002-10-18",11.1718,11.2058,10.8271,11.133,2514487.0],["2002-10-21",11.133,11.4729,10.8028,11.4292,1988142.0],["2002-10-22",11.4292,11.7011,11.1767,11.2884,1520304.0],["2002-10-23",11.1427,11.5214,11.1184,11.4243,1042063.0],["2002-10-24",11.5942,11.6428,11.2155,11.2835,830854.0],["2002-10-25",11.0456,11.5505,11.0456,11.4826,539770.0],["2002-10-28",11.5554,11.6913,11.0456,11.1767,1184361.0],["2002-10-29",11.1767,11.1815,10.7689,11.1281,1469516.0],["2002-10-30",9.7638,10.3076,9.4774,9.7153,9448260.0],["2002-10-31",9.7347,9.8803,9.0307,9.2152,6978969.0],["2002-11-01",9.2249,9.322,8.8705,9.0307,4128314.0],["2002-11-04",9.1521,9.3317,8.8996,8.9821,3057165.0],["2002-11-05",9.021,9.1132,8.7394,9.0889,3862401.0],["2002-11-06",9.2006,9.691,9.0841,9.5065,3711153.0],["2002-11-07",9.2977,9.7104,9.2346,9.4385,2111086.0],["2002-11-08",9.2006,9.589,9.1521,9.2492,1219040.0],["2002-11-11",9.589,9.5939,9.1763,9.3074,2062647.0],["2002-11-12",9.3463,9.4191,9.1618,9.3123,1441996.0],["2002-11-13",9.2249,9.3269,9.1521,9.2832,2305068.0],["2002-11-14",9.4677,9.7104,9.3997,9.6133,1931424.0],["2002-11-15",9.5648,9.8172,9.5648,9.7104,2720103.0],["2002-11-18",9.7104,9.8075,9.6376,9.7104,1577470.0],["2002-11-19",9.6958,9.924,9.6133,9.8318,1265913.0],["2002-11-20",9.8318,10.1571,9.6667,10.0017,1665399.0],["2002-11-21",10.0503,10.4193,10.0503,10.3416,1796845.0],["2002-11-22",10.3319,10.6038,10.327,10.3562,1986576.0],["2002-11-25",10.3901,10.6815,10.3659,10.5067,1483164.0],["2002-11-26",10.4387,10.531,10.3465,10.361,1349927.0],["2002-11-27",10.4144,10.5455,10.2979,10.5455,788455.0],["2002-11-29",10.5844,10.6086,10.3464,10.5018,446806.0],["2002-12-02",10.5601,10.6815,10.5164,10.5649,1062535.0],["2002-12-03",9.9532,10.1571,9.9532,10.0017,2362792.0],["2002-12-04",9.9532,10.2348,9.9046,10.0211,1116680.0],["2002-12-05",10.1425,10.1474,9.8901,10.0406,793265.0],["2002-12-06",9.9775,10.1474,9.9532,10.0891,722676.0],["2002-12-09",10.0163,10.1717,9.8367,10.0551,677369.0],["2002-12-10",10.026,10.0746,9.8075,10.026,826043.0],["2002-12-11",9.8804,9.958,9.8269,9.9046,997315.0],["2002-12-12",9.9483,10.094,9.9046,9.958,965209.0],["2002-12-13",9.9435,10.0114,9.8998,9.8998,1581385.0],["2002-12-16",9.9726,10.0406,9.7056,9.8075,1583287.0],["2002-12-17",9.6667,9.7104,9.2249,9.5211,2078532.0],["2002-12-18",9.4677,10.0309,9.4677,9.9386,2536973.0],["2002-12-19",9.8803,10.0114,9.7493,9.8464,1429914.0],["2002-12-20",9.8512,10.1474,9.8512,10.1037,2516277.0],["2002-12-23",10.0988,10.2542,10.0017,10.1183,1093523.0],["2002-12-24",10.0988,10.1717,10.0746,10.1231,503188.0],["2002-12-26",10.1231,10.2833,10.0746,10.1377,1164000.0],["2002-12-27",9.9774,10.0988,9.8949,9.9338,853451.0],["2002-12-30",9.8803,10.0648,9.7832,9.8706,1055823.0],["2002-12-31",9.9289,10.0406,9.8415,9.9289,934109.0],["2003-01-02",9.9677,10.3853,9.9629,10.3853,1477682.0],["2003-01-03",10.8028,10.9485,10.4678,10.6523,2836895.0],["2003-01-06",10.5892,10.8854,10.5698,10.8125,1249469.0],["2003-01-07",10.6815,11.0213,10.6329,10.8951,1701644.0],["2003-01-08",10.9582,11.0116,10.8708,10.9728,2165231.0],["2003-01-09",10.9582,11.1718,10.8854,11.1087,2189171.0],["2003-01-10",10.9873,11.1524,10.9048,11.1184,2330350.0],["2003-01-13",10.9582,11.0602,10.8562,10.8708,1667301.0],["2003-01-14",10.9194,11.0213,10.8368,10.9582,706679.0],["2003-01-15",10.9194,11.0942,10.7689,11.0844,990044.0],["2003-01-16",11.0068,11.0844,10.8125,10.8757,1407876.0],["2003-01-17",10.8028,10.8611,10.7057,10.7494,609464.0],["2003-01-21",10.7203,10.8174,10.6086,10.6183,1016892.0],["2003-01-22",10.6232,10.8757,10.5795,10.7106,1123392.0],["2003-01-23",10.7009,10.7057,10.3853,10.5115,1432039.0],["2003-01-24",10.5164,10.6378,10.2882,10.4678,974270.0],["2003-01-27",10.4678,10.5115,10.327,10.4387,955923.0],["2003-01-28",10.463,10.4872,10.1717,10.2833,858821.0],["2003-01-29",10.3901,11.1427,10.3901,10.9825,2334937.0],["2003-01-30",11.0456,11.0505,10.6086,10.6329,1726479.0],["2003-01-31",10.6086,10.6329,10.4096,10.5358,1781519.0],["2003-02-03",10.6038,10.8465,10.5407,10.8465,768990.0],["2003-02-04",10.7494,10.7494,10.463,10.6232,926949.0],["2003-02-05",10.6232,10.6717,10.4047,10.4047,682962.0],["2003-02-06",10.3319,10.463,10.1959,10.2154,675915.0],["2003-02-07",10.293,10.4144,10.026,10.1134,705001.0],["2003-02-10",10.162,10.2348,9.9872,10.2348,466383.0],["2003-02-11",10.2348,10.5067,10.2348,10.2833,685423.0],["2003-02-12",10.2785,10.2785,10.0746,10.1231,549726.0],["2003-02-13",10.1231,10.1231,9.589,9.7832,1192527.0],["2003-02-14",9.7735,10.026,9.759,10.0114,1027632.0],["2003-02-18",10.0163,10.0163,8.0111,8.3315,8115002.0],["2003-02-19",8.3315,8.4092,8.1859,8.351,2660365.0],["2003-02-20",8.351,8.4189,8.215,8.2393,1936794.0],["2003-02-21",8.2539,8.3218,8.2053,8.2781,2102584.0],["2003-02-24",8.2781,8.351,8.1665,8.351,1149122.0],["2003-02-25",8.351,8.351,8.1276,8.3121,1624007.0],["2003-02-26",8.3121,8.3121,8.1567,8.1567,1634635.0],["2003-02-27",8.4384,8.7394,8.4189,8.6665,2019353.0],["2003-02-28",8.6665,8.8122,8.4723,8.6471,1733975.0],["2003-03-03",8.7151,8.72,8.516,8.5258,1526121.0],["2003-03-04",8.5063,8.5209,8.3315,8.3558,1386844.0],["2003-03-05",8.3898,8.4238,8.3267,8.3801,1427005.0],["2003-03-06",8.3801,8.5743,8.3752,8.4481,1499497.0],["2003-03-07",8.3801,8.7054,8.351,8.6471,1217362.0],["2003-03-10",8.6228,8.6228,8.4966,8.5792,1264124.0],["2003-03-11",8.5597,8.6811,8.5597,8.6326,1428236.0],["2003-03-12",8.618,8.6908,8.55,8.6568,1265913.0],["2003-03-13",8.8608,9.3754,8.8365,9.3366,2087034.0],["2003-03-14",9.322,9.5987,9.2395,9.4045,1181900.0],["2003-03-17",9.2346,9.759,9.2103,9.6522,1931648.0],["2003-03-18",9.7007,9.8609,9.6522,9.7347,1688780.0],["2003-03-19",9.7395,9.7784,9.5162,9.7104,1682850.0],["2003-03-20",9.7104,9.7104,9.4337,9.5939,1769102.0],["2003-03-21",8.9773,9.39,8.8656,9.3463,4100011.0],["2003-03-24",9.3463,9.3463,8.7879,8.8608,1950777.0],["2003-03-25",8.8656,9.1035,8.7685,9.1035,1552970.0],["2003-03-26",9.1035,9.1278,8.9918,9.0355,1129545.0],["2003-03-27",9.0404,9.0987,8.9579,8.9579,996644.0],["2003-03-28",8.9336,9.0307,8.885,8.885,1369169.0],["2003-03-31",8.5986,8.8608,8.5452,8.6665,1915091.0],["2003-04-01",8.6568,8.6908,8.5306,8.5646,1412686.0],["2003-04-02",8.6277,8.8219,8.6277,8.8171,2119924.0],["2003-04-03",8.885,8.885,8.7151,8.7394,1384607.0],["2003-04-04",8.8316,8.8365,8.5792,8.72,1563262.0],["2003-04-07",8.9821,9.1132,8.8656,8.9142,1245553.0],["2003-04-08",8.7925,9.0845,8.7682,9.0163,1553641.0],["2003-04-09",9.0504,9.0991,8.8217,8.8217,1322631.0],["2003-04-10",8.8801,8.919,8.7974,8.9142,1213559.0],["2003-04-11",9.1234,9.1283,8.9677,8.9774,983108.0],["2003-04-14",8.9726,9.2694,8.9336,9.2596,794049.0],["2003-04-15",9.1769,9.3424,9.1672,9.2986,1248686.0],["2003-04-16",9.3132,9.318,9.2012,9.2353,1061864.0],["2003-04-17",9.2402,9.5321,9.2061,9.4299,1006153.0],["2003-04-21",9.5273,9.571,9.3618,9.4348,922475.0],["2003-04-22",9.537,9.7073,9.4348,9.7073,1625126.0],["2003-04-23",9.4251,9.4397,9.2207,9.2937,1463139.0],["2003-04-24",9.2937,9.4883,9.2937,9.4056,1110751.0],["2003-04-25",9.4056,9.5613,9.3472,9.3716,727710.0],["2003-04-28",9.3764,9.6343,9.3521,9.6343,855241.0],["2003-04-29",9.6197,9.7122,9.537,9.6197,583399.0],["2003-04-30",8.7098,8.7585,8.4714,8.52,8758698.0],["2003-05-01",8.52,8.52,8.3741,8.5054,2861729.0],["2003-05-02",8.3984,8.6222,8.3984,8.6222,2024164.0],["2003-05-05",8.6173,8.919,8.6028,8.8996,3116792.0],["2003-05-06",8.8996,9.0455,8.8801,8.9531,1251035.0],["2003-05-07",8.9044,8.9239,8.8071,8.8801,1308200.0],["2003-05-08",8.8168,8.9336,8.7293,8.8314,1057389.0],["2003-05-09",8.9434,9.1429,8.7585,9.0942,1031323.0],["2003-05-12",9.1039,9.2402,9.0309,9.1964,1450050.0],["2003-05-13",9.2012,9.245,9.1234,9.1721,1240072.0],["2003-05-14",9.211,9.245,9.0115,9.065,1779058.0],["2003-05-15",9.0747,9.1866,9.0504,9.1477,1061193.0],["2003-05-16",9.1234,9.2353,9.1234,9.2207,1746392.0],["2003-05-19",9.1818,9.1818,8.8996,8.9142,1291979.0],["2003-05-20",8.9531,9.0942,8.7585,8.846,1423425.0],["2003-05-21",8.8947,8.9725,8.7585,8.8314,1031547.0],["2003-05-22",8.8314,9.0261,8.8023,8.9434,979304.0],["2003-05-23",8.846,8.9871,8.8314,8.9288,823918.0],["2003-05-27",8.8558,9.1575,8.6611,9.0991,1610918.0],["2003-05-28",9.1477,9.3083,9.1234,9.2694,1312115.0],["2003-05-29",9.1526,9.464,9.1526,9.357,1597830.0],["2003-05-30",9.4786,9.683,9.4056,9.6392,2813290.0],["2003-06-02",9.6392,9.8727,9.5856,9.683,2075624.0],["2003-06-03",9.6781,9.6781,9.4056,9.4153,1283253.0],["2003-06-04",9.4153,9.5224,9.4007,9.4543,1351270.0],["2003-06-05",9.2937,9.464,9.2402,9.4397,1976955.0],["2003-06-06",9.464,9.6586,9.3667,9.4202,1269158.0],["2003-06-09",9.3715,9.4251,9.2158,9.4202,1052019.0],["2003-06-10",9.4591,9.6002,9.3424,9.6002,1194541.0],["2003-06-11",9.6294,9.7316,9.5516,9.7219,1145989.0],["2003-06-12",9.7803,9.9019,9.644,9.7073,1565723.0],["2003-06-13",9.4007,9.4883,9.1185,9.1964,2328896.0],["2003-06-16",9.284,9.3667,9.2353,9.3083,1631726.0],["2003-06-17",9.318,9.464,9.3132,9.391,3255174.0],["2003-06-18",9.3667,9.3861,9.2937,9.318,1546594.0],["2003-06-19",9.2937,9.5224,9.2791,9.4883,3080210.0],["2003-06-20",9.1721,9.391,9.1234,9.2986,4592013.0],["2003-06-23",9.3424,9.3813,9.2353,9.2937,1369393.0],["2003-06-24",9.2499,9.4251,9.2304,9.2791,806466.0],["2003-06-25",9.2207,9.3424,9.1964,9.1964,2144535.0],["2003-06-26",9.1964,9.391,9.1574,9.3472,1560801.0],["2003-06-27",9.2986,9.3278,9.2207,9.2256,1798411.0],["2003-06-30",9.3424,9.3667,9.1283,9.2353,2324421.0],["2003-07-01",9.1672,9.211,9.0893,9.1234,2196443.0],["2003-07-02",9.1477,9.4202,9.1477,9.3667,1982884.0],["2003-07-03",9.2986,9.3375,9.2012,9.2353,720215.0],["2003-07-07",9.1964,9.284,9.1526,9.1964,1839244.0],["2003-07-08",9.245,9.4737,9.1526,9.4007,2954805.0],["2003-07-09",9.3959,9.4835,9.3375,9.3959,1345564.0],["2003-07-10",9.2742,9.3229,9.1185,9.2694,1802774.0],["2003-07-11",9.464,9.7073,9.4007,9.6586,2628706.0],["2003-07-14",9.7316,9.7754,9.5565,9.5954,1442219.0],["2003-07-15",9.5954,9.61,9.2304,9.2304,1603647.0],["2003-07-16",9.3521,9.391,9.2158,9.2353,1443226.0],["2003-07-17",9.1964,9.2012,9.0747,9.1477,1470858.0],["2003-07-18",9.1477,9.2937,9.0893,9.2791,1269381.0],["2003-07-21",9.2791,9.3229,9.0991,9.1234,1176865.0],["2003-07-22",9.1185,9.3132,9.0747,9.2596,944960.0],["2003-07-23",9.2596,9.464,9.1574,9.3034,940933.0],["2003-07-24",9.3034,9.3569,9.2012,9.2548,1030988.0],["2003-07-25",9.2694,9.357,9.1623,9.2937,1704553.0],["2003-07-28",9.2548,9.357,9.1575,9.284,1075736.0],["2003-07-29",9.3424,9.3424,9.1477,9.2207,1220271.0],["2003-07-30",9.2694,9.3132,9.1526,9.1964,1042063.0],["2003-07-31",9.1964,9.2158,9.0504,9.1039,1370511.0],["2003-08-01",9.0893,9.1915,9.0261,9.1672,883991.0],["2003-08-04",9.1672,9.2645,9.0504,9.1769,870455.0],["2003-08-05",9.2937,9.6732,9.2937,9.5808,3048663.0],["2003-08-06",9.5808,9.5808,9.284,9.3424,2260991.0],["2003-08-07",9.3424,9.5808,9.3229,9.5613,1521423.0],["2003-08-08",9.5856,9.6684,9.4981,9.6294,774024.0],["2003-08-11",9.6002,9.644,9.4397,9.5516,567961.0],["2003-08-12",9.537,9.8533,9.537,9.8387,1085468.0],["2003-08-13",9.8533,10.2231,9.7997,10.1987,2720550.0],["2003-08-14",10.2425,10.4566,10.2182,10.4128,1831860.0],["2003-08-15",10.4128,10.4128,10.2182,10.3982,390088.0],["2003-08-18",10.5199,10.5199,10.2571,10.3982,1193534.0],["2003-08-19",10.3398,10.3447,10.1695,10.2133,1176977.0],["2003-08-20",10.2182,10.2669,10.1403,10.2279,983779.0],["2003-08-21",10.2328,10.3009,10.1793,10.2279,618190.0],["2003-08-22",10.2377,10.2523,10.0917,10.0966,771003.0],["2003-08-25",10.116,10.2328,10.0236,10.1987,501398.0],["2003-08-26",10.1452,10.262,10.043,10.2231,487638.0],["2003-08-27",10.2279,10.4372,10.2279,10.3593,1075847.0],["2003-08-28",10.3934,10.4907,10.3058,10.4907,790916.0],["2003-08-29",10.4566,10.6075,10.4177,10.6075,536078.0],["2003-09-02",10.7534,11.0405,10.734,10.9335,1496252.0],["2003-09-03",10.8751,10.9432,10.7972,10.9237,631279.0],["2003-09-04",10.8799,10.9189,10.7291,10.7826,1411344.0],["2003-09-05",10.7875,10.8945,10.6561,10.8216,869560.0],["2003-09-08",10.8118,10.9383,10.6318,10.695,1072268.0],["2003-09-09",10.6464,10.7632,10.6075,10.7437,750531.0],["2003-09-10",10.6951,10.7388,10.6172,10.6707,744267.0],["2003-09-11",10.6659,10.7534,10.5831,10.6026,746504.0],["2003-09-12",10.6172,10.7048,10.4664,10.5491,717530.0],["2003-09-15",10.5831,10.8751,10.5588,10.8508,960958.0],["2003-09-16",10.987,11.0794,10.8362,10.8508,1122944.0],["2003-09-17",10.7924,10.914,10.6658,10.7924,1202931.0],["2003-09-18",10.7534,11.0065,10.7486,10.9432,925159.0],["2003-09-19",10.8848,10.9529,10.8264,10.8994,871462.0],["2003-09-22",10.9043,10.9043,10.6415,10.7194,617631.0],["2003-09-23",10.661,10.6805,10.5637,10.6318,997763.0],["2003-09-24",10.6318,10.6415,10.3982,10.3982,1255062.0],["2003-09-25",9.4299,9.4299,8.8801,9.1234,9977962.0],["2003-09-26",9.1234,9.2402,8.9482,8.9482,2382481.0],["2003-09-29",8.9774,9.1477,8.9093,9.1137,1136481.0],["2003-09-30",9.1137,9.2742,8.9774,9.245,1902338.0],["2003-10-01",9.2694,9.391,9.2596,9.3424,2680054.0],["2003-10-02",9.2937,9.3424,9.1769,9.1769,2329231.0],["2003-10-03",9.2937,9.3715,9.2402,9.3229,2473767.0],["2003-10-06",9.3472,9.4153,9.2791,9.3375,946750.0],["2003-10-07",9.2694,9.3472,9.2061,9.245,1997427.0],["2003-10-08",9.2889,9.4059,9.2402,9.3474,1177760.0],["2003-10-09",9.3621,9.6302,9.3572,9.5571,2017004.0],["2003-10-10",9.5083,9.562,9.4011,9.4255,1323974.0],["2003-10-13",9.4303,9.6351,9.4303,9.6302,1387404.0],["2003-10-14",9.6302,9.8107,9.5474,9.757,2102920.0],["2003-10-15",9.7522,9.8058,9.484,9.7619,4607339.0],["2003-10-16",9.7619,10.0545,9.757,10.0545,2102137.0],["2003-10-17",10.0545,10.1422,9.9618,10.1032,2425551.0],["2003-10-20",10.1032,10.1861,10.0008,10.1325,1931312.0],["2003-10-21",10.1325,10.1325,9.6985,9.8741,3044971.0],["2003-10-22",9.8741,9.8741,9.6156,9.6546,1975277.0],["2003-10-23",9.6059,9.7473,9.5669,9.5815,1635977.0],["2003-10-24",9.5815,9.7863,9.5669,9.757,997427.0],["2003-10-27",9.7521,9.8448,9.6839,9.7765,668867.0],["2003-10-28",9.8399,9.9862,9.7765,9.9667,793265.0],["2003-10-29",9.9082,10.113,9.8789,10.1081,788903.0],["2003-10-30",10.1081,10.2983,10.1081,10.23,1176418.0],["2003-10-31",10.2154,10.2593,10.1617,10.2154,947757.0],["2003-11-03",10.191,10.4836,10.191,10.3617,827497.0],["2003-11-04",10.0008,10.1032,9.6936,9.9618,3773576.0],["2003-11-05",9.9667,10.0008,9.796,9.8936,1601074.0],["2003-11-06",9.8984,9.9862,9.835,9.9521,1191744.0],["2003-11-07",10.035,10.2349,9.9082,9.9228,925942.0],["2003-11-10",9.9228,9.9277,9.7912,9.8009,1360555.0],["2003-11-11",9.8009,9.835,9.757,9.8058,895402.0],["2003-11-12",9.8253,10.035,9.7765,9.9862,1194988.0],["2003-11-13",9.9911,10.074,9.9082,10.0545,699295.0],["2003-11-14",10.0106,10.074,9.9179,9.996,863743.0],["2003-11-17",10.0008,10.0008,9.6985,9.8741,700526.0],["2003-11-18",9.8594,9.8741,9.6839,9.7083,758138.0],["2003-11-19",9.562,9.6254,9.3474,9.5864,1935004.0],["2003-11-20",9.5327,9.5522,9.445,9.4596,995190.0],["2003-11-21",9.5327,9.6741,9.4157,9.6741,1658239.0],["2003-11-24",9.7522,9.9326,9.6741,9.9326,807249.0],["2003-11-25",9.9277,10.0837,9.8692,10.0447,740239.0],["2003-11-26",10.0301,10.0691,9.9472,10.0642,784763.0],["2003-11-28",10.0447,10.1422,9.996,10.0983,407428.0],["2003-12-01",10.0984,10.2446,10.035,10.2154,1087929.0],["2003-12-02",10.1666,10.1715,9.9374,9.9813,1068800.0],["2003-12-03",10.0398,10.0691,9.8887,9.9228,884439.0],["2003-12-04",9.8789,9.9326,9.7278,9.8155,1376217.0],["2003-12-05",9.8204,9.8887,9.6839,9.7765,818100.0],["2003-12-08",9.7375,9.8594,9.6888,9.7912,1279450.0],["2003-12-09",9.7863,9.8497,9.7326,9.7717,806914.0],["2003-12-10",9.7424,9.9569,9.7424,9.9569,989932.0],["2003-12-11",9.9228,9.9667,9.7278,9.7278,1068352.0],["2003-12-12",9.7326,9.7668,9.5278,9.5474,1279897.0],["2003-12-15",9.6546,9.7473,9.6156,9.6595,1342656.0],["2003-12-16",9.6107,9.6936,9.4693,9.5132,950442.0],["2003-12-17",9.5327,9.5425,9.4255,9.4547,1364023.0],["2003-12-18",9.4547,9.7765,9.4157,9.7521,983891.0],["2003-12-19",9.8594,10.1422,9.7473,9.8741,2798411.0],["2003-12-22",9.874,9.9716,9.7424,9.9423,1840586.0],["2003-12-23",9.9716,10.2056,9.9618,10.1959,1062423.0],["2003-12-24",10.1959,10.1959,9.9472,10.0252,655666.0],["2003-12-26",9.9521,10.1325,9.9228,9.996,434165.0],["2003-12-29",9.9716,10.1812,9.9131,10.1227,849536.0],["2003-12-30",10.0935,10.2934,10.0593,10.2739,610695.0],["2003-12-31",10.2788,10.3617,10.2105,10.2593,581497.0],["2004-01-02",10.23,10.3129,10.152,10.191,754447.0],["2004-01-05",10.2641,10.2641,10.1081,10.2105,780736.0],["2004-01-06",10.152,10.308,10.0935,10.1812,1205951.0],["2004-01-07",9.128,9.3279,9.011,9.2645,11470299.0],["2004-01-08",9.2645,9.5083,9.2402,9.3962,3755565.0],["2004-01-09",9.3377,9.5278,9.3133,9.3718,3054928.0],["2004-01-12",9.6205,9.679,9.4596,9.6254,2290972.0],["2004-01-13",9.5571,9.6107,9.5181,9.5961,1320618.0],["2004-01-14",9.6546,9.9472,9.6302,9.9082,2412462.0],["2004-01-15",9.8838,9.9569,9.7668,9.8741,1559682.0],["2004-01-16",9.8984,10.0642,9.8643,9.9716,1982325.0],["2004-01-20",9.9374,9.9716,9.7717,9.8448,665399.0],["2004-01-21",9.8009,9.9569,9.7814,9.9569,1007160.0],["2004-01-22",10.0935,10.1764,9.8887,9.9277,2173286.0],["2004-01-23",9.9716,10.0155,9.7765,9.9862,1053250.0],["2004-01-26",9.8887,9.9374,9.6936,9.8009,1469516.0],["2004-01-27",9.7375,9.8545,9.7326,9.7473,885446.0],["2004-01-28",9.8009,9.8009,9.6546,9.7034,710370.0],["2004-01-29",9.7034,9.8838,9.7034,9.8448,914756.0],["2004-01-30",9.8009,9.8204,9.7326,9.7521,906589.0],["2004-02-02",9.9716,10.2885,9.9228,10.1227,2870343.0],["2004-02-03",10.2398,10.8298,10.1617,10.6103,4888019.0],["2004-02-04",10.6103,10.7908,10.3617,10.6786,2421188.0],["2004-02-05",10.6737,10.8639,10.625,10.703,1595928.0],["2004-02-06",10.7274,10.7956,10.5567,10.703,1035798.0],["2004-02-09",10.703,10.7517,10.586,10.7274,692359.0],["2004-02-10",10.6591,10.859,10.6445,10.8054,1049558.0],["2004-02-11",10.7761,10.8785,10.6835,10.7517,1448372.0],["2004-02-12",10.7761,10.8639,10.7274,10.8249,1298020.0],["2004-02-13",10.8005,10.9127,10.742,10.82,818772.0],["2004-02-17",10.781,10.9614,10.7517,10.9029,877839.0],["2004-02-18",10.9224,10.9712,10.8639,10.9468,1025618.0],["2004-02-19",10.9468,10.9663,10.7322,10.7517,1082336.0],["2004-02-20",10.8005,10.898,10.6737,10.7371,1197002.0],["2004-02-23",10.7371,10.8395,10.6835,10.781,685647.0],["2004-02-24",10.7859,10.8249,10.547,10.625,805571.0],["2004-02-25",10.6298,10.82,10.6006,10.7956,1101913.0],["2004-02-26",11.8001,12.434,11.3271,11.41,7033225.0],["2004-02-27",11.566,12.0293,11.5075,11.8976,4097214.0],["2004-03-01",11.8976,12.0927,11.7708,12.0,1638774.0],["2004-03-02",12.0342,12.1707,11.9708,12.0975,2028415.0],["2004-03-03",12.0829,12.0829,11.922,11.9951,1382929.0],["2004-03-04",12.117,12.2633,12.0439,12.1561,2689674.0],["2004-03-05",12.2146,12.4584,12.1561,12.3706,1949994.0],["2004-03-08",12.3267,12.4827,12.2389,12.2731,1309431.0],["2004-03-09",12.2487,12.2682,12.0732,12.1951,1096208.0],["2004-03-10",12.1999,12.2194,11.8732,11.883,1394451.0],["2004-03-11",11.8489,12.078,11.7952,11.8489,1626468.0],["2004-03-12",11.8391,11.9854,11.6977,11.9708,1056270.0],["2004-03-15",12.0683,12.1853,11.766,11.8342,1638886.0],["2004-03-16",11.8391,11.9074,11.7075,11.8635,1589440.0],["2004-03-17",11.8732,12.2048,11.8732,12.1853,2994071.0],["2004-03-18",12.3755,12.3755,11.488,11.8245,2707350.0],["2004-03-19",11.8245,12.0537,11.7611,11.8489,1157512.0],["2004-03-22",11.8537,12.117,11.7172,11.9123,2138382.0],["2004-03-23",11.9123,12.239,11.9123,12.1707,2167916.0],["2004-03-24",12.1707,12.1902,11.9464,11.9659,1599172.0],["2004-03-25",11.9708,12.1902,11.9464,12.1414,1259761.0],["2004-03-26",12.1414,12.1804,11.8976,11.961,1613603.0],["2004-03-29",11.961,12.1414,11.9464,12.0732,1128650.0],["2004-03-30",12.0732,12.1317,11.961,12.0975,1736771.0],["2004-03-31",12.1414,12.1902,12.0244,12.0878,1382481.0],["2004-04-01",11.8489,11.9708,11.6246,11.7465,2859716.0],["2004-04-02",11.6294,11.8391,11.6294,11.6782,2008726.0],["2004-04-05",11.7026,11.7513,11.6343,11.7026,1661931.0],["2004-04-06",11.7123,11.7221,11.6586,11.683,1286721.0],["2004-04-07",11.7221,11.8882,11.6782,11.7661,1112764.0],["2004-04-08",11.8589,11.9517,11.6098,11.683,895962.0],["2004-04-12",11.6586,11.771,11.6098,11.7563,757691.0],["2004-04-13",11.7563,11.7661,11.3167,11.4535,1651191.0],["2004-04-14",11.3314,11.3802,11.136,11.3607,1092963.0],["2004-04-15",11.3265,11.3802,11.2239,11.307,922475.0],["2004-04-16",11.3607,11.7172,11.2777,11.6586,1023381.0],["2004-04-19",11.6,11.6195,11.3607,11.6195,740016.0],["2004-04-20",11.6195,11.6928,11.4681,11.4877,1100123.0],["2004-04-21",11.4046,11.4584,11.1604,11.3753,1151135.0],["2004-04-22",11.3753,11.7172,11.2337,11.6489,1071932.0],["2004-04-23",11.6733,11.7123,11.6,11.6782,1226871.0],["2004-04-26",11.683,11.683,11.1555,11.3216,2052019.0],["2004-04-27",11.3265,11.5707,11.2777,11.2777,1215796.0],["2004-04-28",11.219,11.3704,11.18,11.2581,1058731.0],["2004-04-29",11.1849,11.2728,11.0774,11.1311,2105045.0],["2004-04-30",11.1262,11.1995,10.9944,11.0676,904128.0],["2004-05-03",11.0579,11.2044,10.882,11.0139,1378454.0],["2004-05-04",10.9748,11.0237,10.8625,10.9846,983667.0],["2004-05-05",10.9455,11.1848,10.8332,11.0676,692024.0],["2004-05-06",10.9699,10.9846,10.7257,10.8088,1518179.0],["2004-05-07",10.7697,10.8918,10.7062,10.7257,1178655.0],["2004-05-10",10.7062,10.843,10.6622,10.7208,1022821.0],["2004-05-11",10.8674,11.0383,10.8039,10.882,1221725.0],["2004-05-12",10.8088,10.8185,10.5206,10.672,1096319.0],["2004-05-13",10.6476,10.6769,10.4522,10.5841,1340418.0],["2004-05-14",10.5499,10.8723,10.5499,10.7453,1034232.0],["2004-05-17",10.7062,10.7355,10.5059,10.5694,755118.0],["2004-05-18",10.5792,10.672,10.5304,10.589,736548.0],["2004-05-19",10.6867,10.7453,10.5499,10.5743,780624.0],["2004-05-20",10.8674,10.9846,10.4864,10.6867,1930082.0],["2004-05-21",10.6818,10.8185,10.462,10.6378,919790.0],["2004-05-24",10.6085,10.7697,10.5743,10.5743,1037476.0],["2004-05-25",10.5987,10.7062,10.4571,10.6671,1041727.0],["2004-05-26",10.6232,10.8918,10.6232,10.7697,1554313.0],["2004-05-27",10.7697,10.8478,10.672,10.7208,904575.0],["2004-05-28",10.7453,11.1458,10.7453,10.9895,921691.0],["2004-06-01",10.8771,11.0432,10.7648,10.926,659917.0],["2004-06-02",10.7697,10.8869,10.6964,10.755,1208860.0],["2004-06-03",10.6964,10.7697,10.6036,10.6574,1150241.0],["2004-06-04",10.6964,10.7795,10.5499,10.5548,1186598.0],["2004-06-07",10.6329,10.6671,10.545,10.6476,576351.0],["2004-06-08",10.6232,10.6476,10.5499,10.5743,2900884.0],["2004-06-09",10.5743,10.6867,10.4424,10.4522,1190849.0],["2004-06-10",10.4473,10.5694,10.3643,10.379,1645039.0],["2004-06-14",10.3301,10.4522,10.2813,10.2813,805347.0],["2004-06-15",10.3545,10.3985,10.2715,10.379,1322967.0],["2004-06-16",10.3545,10.4376,10.3106,10.418,687885.0],["2004-06-17",10.3887,10.4571,10.2422,10.3399,687661.0],["2004-06-18",10.3155,10.5011,10.3057,10.4327,1309990.0],["2004-06-21",10.4766,10.628,10.4376,10.5743,1744602.0],["2004-06-22",10.5255,10.6427,10.3887,10.5743,1508222.0],["2004-06-23",10.4278,10.672,10.3106,10.3545,2245889.0],["2004-06-24",10.3301,10.4571,10.1396,10.1689,2070478.0],["2004-06-25",10.1836,10.2178,10.0175,10.0664,2704777.0],["2004-06-28",10.1103,10.208,9.9638,9.9736,1060186.0],["2004-06-29",9.9882,10.0957,9.915,9.9394,1220830.0],["2004-06-30",9.9394,10.081,9.9003,10.0371,1627363.0],["2004-07-01",10.0859,10.1592,9.9638,9.9931,1120707.0],["2004-07-02",9.9882,10.0468,9.9296,9.9296,845844.0],["2004-07-06",9.9443,9.9638,9.8417,9.8954,788008.0],["2004-07-07",9.8563,10.0126,9.8563,9.871,941716.0],["2004-07-08",9.8808,9.9443,9.8368,9.8905,1133908.0],["2004-07-09",10.0859,10.1836,9.9638,10.0371,1585524.0],["2004-07-12",10.0615,10.3155,10.0175,10.2324,1198568.0],["2004-07-13",10.2715,10.3496,10.2275,10.2568,1357199.0],["2004-07-14",10.2568,10.4229,10.1934,10.2617,972145.0],["2004-07-15",10.2617,10.4425,10.2471,10.4278,994183.0],["2004-07-16",10.4327,10.4669,10.2666,10.4327,859828.0],["2004-07-19",10.4327,10.545,10.3545,10.4864,1086363.0],["2004-07-20",10.4815,10.5646,10.4278,10.5646,1627475.0],["2004-07-21",10.5353,10.6476,10.3741,10.4766,910616.0],["2004-07-22",10.3936,10.5499,10.3496,10.5108,1156617.0],["2004-07-23",10.4815,10.5157,10.379,10.5059,888131.0],["2004-07-26",10.4766,10.5597,10.4669,10.5401,743707.0],["2004-07-27",10.5108,10.5841,10.4522,10.4718,1618973.0],["2004-07-28",10.4473,10.4766,10.2862,10.4376,832196.0],["2004-07-29",10.4278,10.5011,10.3643,10.4864,796398.0],["2004-07-30",10.4571,10.4571,10.252,10.418,779058.0],["2004-08-02",10.379,10.5304,10.2471,10.4473,771115.0],["2004-08-03",10.4913,10.4913,10.2666,10.3545,934109.0],["2004-08-04",10.3057,10.3448,10.125,10.335,692807.0],["2004-08-05",10.2813,10.2862,9.8661,9.9394,1899877.0],["2004-08-06",9.8661,9.8759,9.7391,9.8222,1412686.0],["2004-08-09",9.7929,9.915,9.7782,9.8319,525338.0],["2004-08-10",9.827,9.9198,9.7977,9.8466,771339.0],["2004-08-11",9.8173,9.8222,9.6805,9.7196,1053138.0],["2004-08-12",9.5975,9.6024,9.4265,9.4754,1861506.0],["2004-08-13",9.5242,9.6463,9.4265,9.4851,994630.0],["2004-08-16",9.4607,9.6659,9.4412,9.6219,898311.0],["2004-08-17",9.6268,9.8075,9.5926,9.6024,899989.0],["2004-08-18",9.6121,9.7977,9.5731,9.7831,602976.0],["2004-08-19",9.7196,9.7684,9.6366,9.6561,687661.0],["2004-08-20",9.5975,9.9003,9.5926,9.8808,1293769.0],["2004-08-23",9.8515,9.9785,9.8515,9.954,1016445.0],["2004-08-24",9.9882,10.208,9.9833,10.1787,1393892.0],["2004-08-25",10.1445,10.4131,10.0175,10.3643,1791140.0],["2004-08-26",10.3545,10.3594,10.2324,10.291,1087817.0],["2004-08-27",10.3301,10.4278,10.3057,10.3936,669650.0],["2004-08-30",10.3936,10.3936,10.252,10.2715,660588.0],["2004-08-31",10.3057,10.3057,10.1934,10.2617,674460.0],["2004-09-01",10.2813,10.3594,10.1787,10.3545,696498.0],["2004-09-02",10.3594,10.3594,9.9296,10.2178,2502853.0],["2004-09-03",10.2324,10.418,10.1934,10.3594,575344.0],["2004-09-07",10.3594,10.4034,10.3155,10.4034,659358.0],["2004-09-08",10.3692,10.4864,10.3545,10.3936,481262.0],["2004-09-09",10.4522,10.5597,10.3643,10.3985,665846.0],["2004-09-10",10.3643,10.3741,10.208,10.2568,1079427.0],["2004-09-13",10.1982,10.291,10.1982,10.291,591677.0],["2004-09-14",10.291,10.3155,10.2129,10.2764,483276.0],["2004-09-15",10.3057,10.3057,10.2031,10.2178,542343.0],["2004-09-16",10.2422,10.379,10.2373,10.3448,391878.0],["2004-09-17",10.379,10.4083,10.2568,10.2764,657120.0],["2004-09-20",10.2227,10.3301,10.1592,10.252,587985.0],["2004-09-21",10.2422,10.5011,10.2129,10.5011,845620.0],["2004-09-22",10.5011,10.5011,10.3252,10.3448,1789909.0],["2004-09-23",10.3887,11.1067,10.3838,10.9944,4015102.0],["2004-09-24",11.0432,11.39,11.0188,11.2972,2260879.0],["2004-09-27",11.219,11.3118,11.0774,11.2483,1402394.0],["2004-09-28",11.2142,11.2728,10.9162,11.2288,1555879.0],["2004-09-29",11.6,11.6,11.4193,11.4242,1730507.0],["2004-09-30",11.4535,11.4584,11.2972,11.39,1391207.0],["2004-10-01",11.4535,11.5756,11.3558,11.4779,713055.0],["2004-10-04",11.5658,11.6684,11.4828,11.5756,908826.0],["2004-10-05",11.7661,12.2105,11.6586,11.9614,2955923.0],["2004-10-06",12.0104,12.2012,11.9517,12.118,1325987.0],["2004-10-07",12.118,12.1718,11.9761,11.9957,1291643.0],["2004-10-08",11.9712,12.2305,11.9468,11.9614,836671.0],["2004-10-11",11.9663,12.0348,11.7364,11.7658,605772.0],["2004-10-12",11.7658,11.8734,11.7071,11.8734,1091845.0],["2004-10-13",11.9125,12.0838,11.8734,11.9614,822463.0],["2004-10-14",11.9859,12.0153,11.7804,11.893,1041727.0],["2004-10-15",11.9614,12.0544,11.9174,12.0055,573666.0],["2004-10-18",11.9614,11.9614,11.7658,11.9566,932095.0],["2004-10-19",11.9566,12.0299,11.8538,11.8636,450945.0],["2004-10-20",11.8636,11.9321,11.6532,11.893,1119700.0],["2004-10-21",11.8147,11.8147,11.5799,11.6092,919007.0],["2004-10-22",11.663,11.6826,11.4331,11.4918,626692.0],["2004-10-25",11.438,11.438,11.2667,11.3891,423425.0],["2004-10-26",11.3744,11.6924,11.3597,11.6777,882985.0],["2004-10-27",11.6434,11.7902,11.6092,11.6141,846963.0],["2004-10-28",11.619,11.8098,11.5211,11.7511,632621.0],["2004-10-29",11.7658,11.9957,11.7658,11.9859,1304173.0],["2004-11-01",11.9859,12.2354,11.844,12.2256,1357311.0],["2004-11-02",12.1669,12.3528,12.0055,12.0446,1227990.0],["2004-11-03",12.0984,12.2305,12.0984,12.1816,711265.0],["2004-11-04",12.2109,13.0182,12.2109,12.9888,2710818.0],["2004-11-05",12.9741,13.1992,12.8665,13.1698,1348697.0],["2004-11-08",13.1307,13.1992,12.9643,12.9643,829287.0],["2004-11-09",12.9644,13.1845,12.8616,13.0915,1010404.0],["2004-11-10",13.0964,13.2823,13.0622,13.1747,917664.0],["2004-11-11",13.2677,13.2677,13.0475,13.1992,823582.0],["2004-11-12",13.2285,13.3264,13.0377,13.2481,1378230.0],["2004-11-15",13.2579,13.3459,13.1356,13.1943,866316.0],["2004-11-16",13.1649,13.1796,12.9937,13.0035,638998.0],["2004-11-17",13.0328,13.2432,13.0182,13.0866,1036917.0],["2004-11-18",13.1551,13.1649,12.8616,13.0524,1166797.0],["2004-11-19",13.0279,13.0377,12.7099,12.7099,805124.0],["2004-11-22",12.7197,13.116,12.7197,13.1062,1487974.0],["2004-11-23",13.1356,13.4144,13.0573,13.3557,1882761.0],["2004-11-24",13.3508,13.5465,13.3508,13.4536,869001.0],["2004-11-26",13.4046,13.5514,13.3557,13.4095,153037.0],["2004-11-29",13.4144,13.4536,13.1747,13.3459,650408.0],["2004-11-30",13.2823,13.4193,13.2041,13.3362,1557669.0],["2004-12-01",13.4047,13.4438,13.2726,13.3704,851885.0],["2004-12-02",13.3753,13.4487,13.2774,13.3313,442555.0],["2004-12-03",13.3264,13.4585,13.2138,13.4095,1558564.0],["2004-12-06",13.4095,13.4878,13.2138,13.4438,1257411.0],["2004-12-07",13.4536,13.4682,13.3264,13.39,1257411.0],["2004-12-08",13.3802,13.6248,13.3606,13.5514,924488.0],["2004-12-09",13.5514,13.5563,13.3753,13.5563,863743.0],["2004-12-10",13.5563,13.7569,13.478,13.752,1690569.0],["2004-12-13",13.9624,13.9624,13.7129,13.7226,1180110.0],["2004-12-14",13.7226,13.7765,13.6786,13.708,863743.0],["2004-12-15",13.7226,13.8009,13.6982,13.7226,928515.0],["2004-12-16",13.7569,13.7716,13.5759,13.6492,1564605.0],["2004-12-17",13.6982,13.6982,13.0231,13.0231,2476899.0],["2004-12-20",13.209,13.3313,13.1013,13.3215,1768207.0],["2004-12-21",13.4193,13.5759,13.2921,13.341,1312004.0],["2004-12-22",13.4389,13.6786,13.3655,13.5172,1190066.0],["2004-12-23",13.5221,13.5269,13.209,13.4389,1172055.0],["2004-12-27",13.478,13.4976,13.1454,13.1454,757355.0],["2004-12-28",13.209,13.5269,13.1943,13.5269,636984.0],["2004-12-29",13.5269,13.6101,13.4389,13.5025,373308.0],["2004-12-30",13.5074,13.6492,13.434,13.6199,725920.0],["2004-12-31",13.6493,13.6786,13.5514,13.571,405862.0],["2005-01-03",13.571,13.6052,13.209,13.3166,1176082.0],["2005-01-04",13.4046,13.4291,13.1747,13.2823,939143.0],["2005-01-05",13.2432,13.2432,12.8029,12.9007,2119365.0],["2005-01-06",12.8665,13.4731,12.8665,13.39,1674684.0],["2005-01-07",14.1874,14.432,13.8596,13.8792,6374874.0],["2005-01-10",13.9134,13.9575,13.659,13.8156,1826603.0],["2005-01-11",13.6982,13.8449,13.6003,13.8009,1350710.0],["2005-01-12",13.8058,14.1434,13.8058,14.1385,2327665.0],["2005-01-13",14.1483,14.3537,14.1189,14.1629,2483499.0],["2005-01-14",14.1385,14.207,14.0602,14.0602,2215684.0],["2005-01-18",14.1238,14.3929,14.0651,14.3929,2468621.0],["2005-01-19",14.3929,14.4075,14.1727,14.1874,2091621.0],["2005-01-20",14.0993,14.0993,13.7471,13.7471,2198009.0],["2005-01-21",13.7765,13.8792,13.5318,13.5612,1490883.0],["2005-01-24",13.5661,13.6541,13.5025,13.5759,1453854.0],["2005-01-25",13.6003,13.8694,13.5563,13.8107,1554984.0],["2005-01-26",13.8205,14.0944,13.8205,14.0162,1368050.0],["2005-01-27",14.0113,14.2363,13.9672,14.2167,1477794.0],["2005-01-28",14.1874,14.4075,14.0504,14.2265,2053809.0],["2005-01-31",14.432,14.4956,14.3684,14.4614,1747735.0],["2005-02-01",14.4565,14.4614,14.2803,14.3586,1318828.0],["2005-02-02",14.4027,14.4075,14.1532,14.3048,1283365.0],["2005-02-03",14.2363,14.3195,14.0798,14.3048,1220606.0],["2005-02-04",13.9672,13.9721,13.7226,13.7911,2508446.0],["2005-02-07",13.7471,13.9428,13.6395,13.8547,1614834.0],["2005-02-08",13.8547,13.933,13.7764,13.9232,1296118.0],["2005-02-09",13.8939,14.0553,13.7324,13.7618,993400.0],["2005-02-10",13.7716,13.9917,13.6982,13.9477,1118022.0],["2005-02-11",13.9526,14.114,13.7471,14.0749,1055823.0],["2005-02-14",14.0162,14.1434,13.9868,14.0064,631055.0],["2005-02-15",14.0064,14.0651,13.8596,14.0406,995973.0],["2005-02-16",14.0308,14.0308,13.6248,13.6444,1256852.0],["2005-02-17",13.6248,13.6395,13.4438,13.5661,1180669.0],["2005-02-18",13.5661,13.5661,13.2432,13.2774,1580826.0],["2005-02-22",13.2774,13.4585,13.1502,13.2041,1072044.0],["2005-02-23",13.3068,13.3215,13.209,13.2334,915762.0],["2005-02-24",13.2334,13.3998,13.1796,13.3264,1037141.0],["2005-02-25",13.3557,13.4487,13.2187,13.4487,1101465.0],["2005-02-28",13.3802,13.5367,13.0769,13.1111,1792147.0],["2005-03-01",13.1845,13.5612,13.1796,13.4682,1458217.0],["2005-03-02",13.478,13.6982,13.3362,13.659,1360219.0],["2005-03-03",13.6737,13.7862,13.5269,13.752,999553.0],["2005-03-04",13.8449,14.114,13.5954,14.0113,1096208.0],["2005-03-07",14.1238,14.2608,14.0651,14.1483,715516.0],["2005-03-08",14.0993,14.1483,13.9379,13.9917,729388.0],["2005-03-09",13.9917,13.9917,13.4193,13.5661,1277436.0],["2005-03-10",13.5661,13.5661,13.2872,13.4487,1022709.0],["2005-03-11",13.4487,13.5269,13.3117,13.478,1035574.0],["2005-03-14",13.5416,13.6199,13.3753,13.4095,1450386.0],["2005-03-15",13.4536,13.5123,13.2628,13.2677,1497035.0],["2005-03-16",13.2334,13.2334,12.6121,12.842,2454413.0],["2005-03-17",12.9252,13.0867,12.8763,13.0524,1566954.0],["2005-03-18",13.0866,13.2823,13.0426,13.2285,2336727.0],["2005-03-21",13.3068,13.5269,13.2481,13.4585,1457657.0],["2005-03-22",13.4291,13.796,13.4242,13.478,1758138.0],["2005-03-23",13.5074,13.5514,13.2579,13.39,1427117.0],["2005-03-24",14.3831,14.8625,14.3293,14.6766,8447701.0],["2005-03-28",14.6326,14.794,14.4369,14.6766,2921468.0],["2005-03-29",14.5788,14.9506,14.4809,14.8772,2396129.0],["2005-03-30",14.75,15.2784,14.7255,15.0484,2712048.0],["2005-03-31",14.9848,15.1169,14.887,15.0093,2261551.0],["2005-04-01",15.068,15.3028,15.068,15.1903,2695715.0],["2005-04-04",15.5328,15.5328,15.068,15.1609,1752321.0],["2005-04-05",15.1365,15.2881,15.112,15.1756,1587985.0],["2005-04-06",15.1952,15.2687,15.1511,15.1903,1023604.0],["2005-04-07",15.1952,15.2295,15.063,15.1854,1569974.0],["2005-04-08",15.1364,15.205,15.014,15.0923,1151247.0],["2005-04-11",15.2001,15.4352,15.2001,15.3863,1916322.0],["2005-04-12",15.3079,15.4059,15.1511,15.3128,1577470.0],["2005-04-13",15.3961,15.5381,15.2736,15.3177,1925831.0],["2005-04-14",15.3079,15.3079,15.107,15.107,1440765.0],["2005-04-15",15.063,15.1952,14.8768,14.9503,1825260.0],["2005-04-18",14.9503,15.0777,14.7592,15.0189,1467054.0],["2005-04-19",15.0679,15.1903,15.0091,15.0923,1512250.0],["2005-04-20",15.1511,15.1854,14.7788,14.8082,1256181.0],["2005-04-21",14.8768,15.0875,14.7837,14.965,1124622.0],["2005-04-22",14.9699,15.0581,14.8621,14.9111,1197449.0],["2005-04-25",14.769,15.0483,14.578,15.0336,1881978.0],["2005-04-26",15.0336,15.1266,14.8033,14.8131,1679271.0],["2005-04-27",14.8621,14.965,14.6662,14.8131,1271954.0],["2005-04-28",14.7103,14.8425,14.5731,14.6025,1857702.0],["2005-04-29",14.6368,14.7592,14.4947,14.6956,1320841.0],["2005-05-02",14.7788,14.7788,14.6319,14.7348,1199239.0],["2005-05-03",14.7201,14.8915,14.6515,14.7788,1342656.0],["2005-05-04",14.7837,15.0238,14.769,15.0042,1113547.0],["2005-05-05",15.1854,15.3667,15.0532,15.3275,1987135.0],["2005-05-06",15.3275,15.3275,15.0336,15.0874,1611366.0],["2005-05-09",15.0336,15.0385,14.8621,14.9258,1252153.0],["2005-05-10",14.8425,15.3373,14.8278,15.2589,1663385.0],["2005-05-11",15.2246,15.3667,15.2246,15.3373,1650073.0],["2005-05-12",15.3079,15.352,15.014,15.0581,1887348.0],["2005-05-13",15.0385,15.0434,14.6417,14.7103,1652086.0],["2005-05-16",14.7103,14.8768,14.6221,14.8327,1208972.0],["2005-05-17",14.818,14.916,14.6956,14.8572,1410225.0],["2005-05-18",14.9503,15.4352,14.9503,15.3667,1767759.0],["2005-05-19",15.4646,15.6214,15.352,15.4646,2087817.0],["2005-05-20",15.543,15.6655,15.3961,15.6557,1783197.0],["2005-05-23",15.6704,15.9986,15.6704,15.9398,1604654.0],["2005-05-24",16.0623,16.0623,15.8124,15.9496,1142410.0],["2005-05-25",15.9496,15.9937,15.7634,15.8761,1042287.0],["2005-05-26",15.9692,16.219,15.9496,16.0427,1366036.0],["2005-05-27",16.0035,16.0721,15.9251,16.0672,824030.0],["2005-05-31",16.0818,16.0818,15.9055,15.9104,1108849.0],["2005-06-01",16.0182,16.1357,15.9447,16.1112,1918895.0],["2005-06-02",16.0427,16.1455,16.0133,16.1406,1135026.0],["2005-06-03",16.0867,16.1308,16.0721,16.121,1391095.0],["2005-06-06",15.9104,16.0672,15.7439,16.0672,2064213.0],["2005-06-07",16.0133,16.1014,15.9937,16.0329,1190513.0],["2005-06-08",16.0476,16.1112,15.9741,16.0721,1262893.0],["2005-06-09",16.1161,16.3072,16.028,16.219,1626468.0],["2005-06-10",16.1896,16.3954,16.17,16.3807,1138159.0],["2005-06-13",16.3562,16.3953,16.1553,16.2386,1105269.0],["2005-06-14",16.1896,16.3121,16.1259,16.219,1401163.0],["2005-06-15",16.2288,16.268,16.1406,16.1847,1625461.0],["2005-06-16",16.1847,16.2974,16.1259,16.2386,1282246.0],["2005-06-17",16.2435,16.3611,16.1406,16.1651,2176530.0],["2005-06-20",16.17,16.4982,16.17,16.3415,2245889.0],["2005-06-21",16.1651,16.2631,15.9202,16.1406,3223851.0],["2005-06-22",16.2386,16.3023,16.1357,16.2386,2345117.0],["2005-06-23",16.2386,16.3415,16.1014,16.1308,1404967.0],["2005-06-24",16.1308,16.219,15.9888,16.0182,1651080.0],["2005-06-27",16.0084,16.2141,15.8712,16.0721,1206735.0],["2005-06-28",16.1553,16.1553,15.9594,15.9986,1294999.0],["2005-06-29",15.9986,16.1602,15.9594,16.1553,1653205.0],["2005-06-30",16.1651,16.2876,16.1112,16.1553,1654436.0],["2005-07-01",16.1651,16.1896,16.0427,16.1798,843495.0],["2005-07-05",16.0769,16.1896,16.0427,16.0769,943059.0],["2005-07-06",15.8467,15.8663,15.5479,15.5577,2191744.0],["2005-07-07",15.3912,15.5773,15.3324,15.5724,1631950.0],["2005-07-08",15.5724,15.7194,15.4695,15.7145,1202595.0],["2005-07-11",15.6655,15.9202,15.592,15.9153,1635306.0],["2005-07-12",16.6158,16.6256,16.3268,16.5276,3479808.0],["2005-07-13",16.5374,16.6305,16.41,16.5227,2129657.0],["2005-07-14",16.5325,16.655,16.4443,16.5031,1329343.0],["2005-07-15",16.5031,16.8019,16.4394,16.704,1782079.0],["2005-07-18",16.6746,16.6795,16.4933,16.5913,1172838.0],["2005-07-19",16.655,16.7187,16.4639,16.6501,998546.0],["2005-07-20",16.5717,16.748,16.5178,16.7432,943618.0],["2005-07-21",16.7285,16.8019,16.508,16.6844,1052690.0],["2005-07-22",16.6697,16.895,16.6403,16.8852,782750.0],["2005-07-25",16.8999,16.9636,16.7236,16.8166,1221278.0],["2005-07-26",16.8117,17.0322,16.7725,16.9979,862624.0],["2005-07-27",16.9979,17.0028,16.6256,16.7383,1237163.0],["2005-07-28",16.7187,16.9293,16.655,16.9048,1113324.0],["2005-07-29",16.9048,17.0713,16.7774,16.9979,1066339.0],["2005-08-01",16.993,17.1301,16.9489,17.0518,813738.0],["2005-08-02",17.0518,17.135,16.8411,16.9881,1409330.0],["2005-08-03",16.9391,16.9391,16.7725,16.8264,583734.0],["2005-08-04",16.8264,16.9489,16.7089,16.8803,921020.0],["2005-08-05",16.7432,16.7481,16.1308,16.2092,1490883.0],["2005-08-08",16.2141,16.3072,16.0182,16.0427,1570869.0],["2005-08-09",16.1063,16.1749,16.0476,16.17,1589663.0],["2005-08-10",16.2729,16.4296,16.2141,16.2778,1109632.0],["2005-08-11",16.3415,16.557,16.2925,16.5472,1153597.0],["2005-08-12",16.4247,16.459,16.2631,16.4149,1105381.0],["2005-08-15",16.459,16.5864,16.41,16.4884,1079875.0],["2005-08-16",16.508,16.5227,15.7683,15.7928,2235932.0],["2005-08-17",15.7732,15.9594,15.7634,15.8222,1419622.0],["2005-08-18",15.8418,15.93,15.69,15.881,1480367.0],["2005-08-19",15.9692,16.0378,15.8418,15.881,1138494.0],["2005-08-22",15.881,15.9447,15.69,15.8026,1303949.0],["2005-08-23",15.7634,15.9741,15.739,15.881,1076742.0],["2005-08-24",15.8222,15.8271,15.0287,15.1462,2964202.0],["2005-08-25",15.1462,15.5528,14.769,15.4303,3135362.0],["2005-08-26",15.4304,15.5185,15.1903,15.4744,1742477.0],["2005-08-29",15.352,15.5185,15.2638,15.4303,1244546.0],["2005-08-30",15.3667,15.3716,14.8915,14.9944,2064213.0],["2005-08-31",15.014,15.4058,14.9895,15.3863,2425215.0],["2005-09-01",15.3863,15.3863,14.5241,14.7348,2818212.0],["2005-09-02",14.6123,14.7299,14.4065,14.6368,2529701.0],["2005-09-06",14.6956,15.0581,14.6221,15.014,2150688.0],["2005-09-07",15.1119,15.494,15.0727,15.3863,1928404.0],["2005-09-08",15.3324,15.3814,15.1854,15.3226,769549.0],["2005-09-09",15.3324,15.5332,15.2638,15.4891,1183913.0],["2005-09-12",15.4401,15.5038,15.3079,15.3716,920125.0],["2005-09-13",15.1854,15.1903,15.063,15.063,1361002.0],["2005-09-14",15.0972,15.1021,14.6956,14.7054,1375545.0],["2005-09-15",14.769,14.8131,14.6221,14.7641,1731402.0],["2005-09-16",14.8474,15.107,14.8376,15.014,1809375.0],["2005-09-19",14.916,14.916,14.7103,14.8572,1090950.0],["2005-09-20",14.8376,14.867,14.2596,14.3576,1742924.0],["2005-09-21",14.3282,14.3282,13.804,14.1077,2182123.0],["2005-09-22",14.1077,14.3674,13.804,14.24,2092740.0],["2005-09-23",15.2834,15.4205,14.4898,14.5584,4317597.0],["2005-09-26",14.8425,15.0189,14.6417,14.9748,2456427.0],["2005-09-27",14.9797,15.0874,14.7837,14.867,1365925.0],["2005-09-28",14.9111,14.9797,14.4653,14.4751,1737555.0],["2005-09-29",14.4359,14.529,14.142,14.4653,1336167.0],["2005-09-30",14.4653,14.8915,14.3527,14.8768,1528806.0],["2005-10-03",14.7788,14.9503,14.6907,14.8376,1372860.0],["2005-10-04",14.867,14.9699,14.5682,14.6613,1389082.0],["2005-10-05",14.6563,15.0065,14.5479,14.7451,1406198.0],["2005-10-06",14.75,14.9029,14.538,14.6416,1246560.0],["2005-10-07",14.6218,14.8783,14.5774,14.7155,1034568.0],["2005-10-10",14.7155,14.9572,14.7155,14.9177,1216803.0],["2005-10-11",15.0361,15.1248,14.8783,14.9128,1419622.0],["2005-10-12",14.9078,15.1741,14.7451,14.7698,1379013.0],["2005-10-13",14.6958,15.0163,14.5873,14.9769,1682179.0],["2005-10-14",14.9868,15.327,14.9079,15.2925,1712720.0],["2005-10-17",15.2333,15.2333,14.8142,15.0163,1134579.0],["2005-10-18",15.0163,15.0805,14.7402,14.898,1192192.0],["2005-10-19",14.898,15.3468,14.7698,15.2728,1246336.0],["2005-10-20",15.2531,15.5292,15.1495,15.2678,1355409.0],["2005-10-21",15.3418,15.5341,15.1446,15.3813,1585077.0],["2005-10-24",15.4947,15.8942,15.4947,15.8054,1437633.0],["2005-10-25",15.8202,16.121,15.475,15.7117,1503524.0],["2005-10-26",15.7117,15.7659,15.3763,15.4552,924264.0],["2005-10-27",15.4109,15.4503,15.0459,15.0459,982772.0],["2005-10-28",15.0657,15.7314,15.0657,15.7215,1307976.0],["2005-10-31",15.7807,16.2098,15.7807,15.9878,1302159.0],["2005-11-01",15.9533,15.9928,15.7807,15.7906,1107842.0],["2005-11-02",15.7906,16.0865,15.7807,16.052,726256.0],["2005-11-03",16.1358,16.3528,16.0421,16.1555,1009845.0],["2005-11-04",16.5451,17.0629,16.4563,16.9988,2326099.0],["2005-11-07",16.9939,17.2108,16.8854,17.0382,1556997.0],["2005-11-08",17.1369,17.1369,16.5993,16.7226,1607786.0],["2005-11-09",16.7769,16.9051,16.6733,16.8558,878622.0],["2005-11-10",16.841,16.9741,16.6832,16.9248,1029422.0],["2005-11-11",16.915,16.9248,16.6092,16.8065,692919.0],["2005-11-14",16.8804,17.1714,16.8163,16.9445,1053474.0],["2005-11-15",16.8854,16.9298,16.6881,16.8952,960398.0],["2005-11-16",16.8952,17.0629,16.6487,16.7867,790245.0],["2005-11-17",16.8854,17.0629,16.8459,17.0284,604094.0],["2005-11-18",17.1517,17.4722,16.9889,17.4328,1333035.0],["2005-11-21",17.3933,17.6645,17.2355,17.3933,1871015.0],["2005-11-22",17.2996,17.8224,17.2996,17.7484,1253943.0],["2005-11-23",17.6645,17.8224,17.6596,17.7928,842488.0],["2005-11-25",17.7977,17.8224,17.704,17.7977,242645.0],["2005-11-28",17.7582,17.8963,17.6103,17.6103,746392.0],["2005-11-29",17.6744,17.8421,17.6744,17.7582,925719.0],["2005-11-30",17.7829,17.8717,17.6399,17.6448,1304173.0],["2005-12-01",17.704,17.9013,17.704,17.8865,1044971.0],["2005-12-02",17.8865,18.1182,17.8569,18.0295,827833.0],["2005-12-05",17.9259,18.1725,17.8865,17.8914,1235261.0],["2005-12-06",17.9358,18.1577,17.8865,17.9013,1309654.0],["2005-12-07",17.9013,18.0344,17.7089,17.7336,1481597.0],["2005-12-08",17.6991,17.6991,17.2207,17.2207,2487750.0],["2005-12-09",17.2355,17.3588,17.1369,17.2503,1472648.0],["2005-12-12",17.4081,17.4525,17.2108,17.27,966663.0],["2005-12-13",16.8163,17.1024,16.6881,16.7276,2329231.0],["2005-12-14",16.698,17.1911,16.6684,17.0728,1176418.0],["2005-12-15",17.0629,17.344,16.9988,17.1615,1351158.0],["2005-12-16",18.0492,19.4941,18.0196,19.1391,5713726.0],["2005-12-19",18.9122,19.1095,18.7445,18.8432,1939702.0],["2005-12-20",18.7495,19.0108,18.7002,18.8974,1575120.0],["2005-12-21",19.0454,19.2278,18.7001,18.8333,1430249.0],["2005-12-22",18.8925,18.9813,18.7791,18.9418,951001.0],["2005-12-23",18.9862,19.1391,18.9073,19.0108,711601.0],["2005-12-27",19.1292,19.1834,18.7741,18.8629,841146.0],["2005-12-28",18.9171,19.1834,18.9171,19.1489,1000895.0],["2005-12-29",19.2032,19.435,19.1489,19.3018,1001342.0],["2005-12-30",19.1785,19.2623,19.0848,19.1736,1048439.0],["2006-01-03",19.4547,19.4547,18.7347,18.9812,3500503.0],["2006-01-04",19.0848,19.3363,19.0848,19.3018,1532722.0],["2006-01-05",19.3708,19.4053,18.7001,18.8382,2501175.0],["2006-01-06",19.43,19.9527,19.43,19.9232,3498042.0],["2006-01-09",19.7407,20.3127,19.6766,20.1845,2100906.0],["2006-01-10",19.7259,19.9675,19.6569,19.716,1972928.0],["2006-01-11",19.721,19.8245,19.5977,19.7407,1858373.0],["2006-01-12",19.7358,20.0169,19.7012,19.8492,1636425.0],["2006-01-13",19.8097,20.0465,19.7703,19.9528,989149.0],["2006-01-17",19.8393,19.8591,19.356,19.4399,1359884.0],["2006-01-18",19.3166,19.6026,19.2278,19.5138,1346683.0],["2006-01-19",19.5533,19.6865,19.4251,19.5286,1168251.0],["2006-01-20",19.4202,19.504,19.1538,19.1686,1385837.0],["2006-01-23",19.2328,19.3462,19.0848,19.2278,841481.0],["2006-01-24",19.361,19.6223,19.2328,19.5928,1500727.0],["2006-01-25",19.8393,20.1747,19.6667,20.0267,1676698.0],["2006-01-26",20.1697,20.2191,19.8344,19.9823,1136481.0],["2006-01-27",19.9823,20.2634,19.8492,20.2338,825931.0],["2006-01-30",20.219,20.3621,20.0662,20.0662,943506.0],["2006-01-31",20.1303,20.2388,20.0514,20.0514,1142410.0],["2006-02-01",19.9133,20.1451,19.8738,20.0169,973263.0],["2006-02-02",20.0711,20.441,19.9774,20.2733,1258978.0],["2006-02-03",20.293,20.4558,20.0366,20.3867,2283813.0],["2006-02-06",20.3423,20.3571,20.0859,20.2881,1053026.0],["2006-02-07",20.219,20.5396,20.219,20.3226,1383264.0],["2006-02-08",20.3818,20.7369,20.367,20.6826,1752321.0],["2006-02-09",20.6826,20.8108,20.5889,20.6481,1119365.0],["2006-02-10",20.7023,20.7862,20.6037,20.7023,1329567.0],["2006-02-13",20.584,20.6481,20.3128,20.4508,1109296.0],["2006-02-14",20.436,20.5149,20.2881,20.367,1205504.0],["2006-02-15",20.1697,20.4607,20.1352,20.4163,1714509.0],["2006-02-16",20.4163,20.7862,20.2832,20.7122,1277212.0],["2006-02-17",20.6826,20.6875,20.4114,20.436,628146.0],["2006-02-21",20.3226,20.6777,20.3078,20.579,1564716.0],["2006-02-22",20.5791,20.9095,20.5445,20.8158,917217.0],["2006-02-23",20.939,20.9933,20.8552,20.9489,1634635.0],["2006-02-24",20.9489,21.1067,20.8749,21.0821,1557333.0],["2006-02-27",21.0821,21.1758,21.0278,21.0278,782973.0],["2006-02-28",20.9341,21.0574,20.6826,20.6826,904016.0],["2006-03-01",20.6875,20.7171,20.5248,20.6234,1347578.0],["2006-03-02",20.5001,20.51,20.3078,20.4114,1224298.0],["2006-03-03",20.2733,20.6974,20.2733,20.5347,1029310.0],["2006-03-06",20.6136,20.6136,20.2437,20.3522,698960.0],["2006-03-07",20.3522,20.3522,19.7259,19.7949,1580602.0],["2006-03-08",19.7506,19.9823,19.573,19.938,1263005.0],["2006-03-09",19.9675,20.2832,19.9527,20.2141,1329008.0],["2006-03-10",20.1549,20.2437,19.9133,20.1352,1216020.0],["2006-03-13",20.1697,20.3571,20.0563,20.1253,545810.0],["2006-03-14",20.0711,20.1697,19.8886,20.1697,930865.0],["2006-03-15",20.1697,20.2585,20.0612,20.2536,898423.0],["2006-03-16",20.3177,20.3571,20.1007,20.3226,1221166.0],["2006-03-17",20.4311,20.4508,20.1352,20.3226,1087370.0],["2006-03-20",20.3275,20.3275,20.1254,20.2684,996644.0],["2006-03-21",20.293,20.3719,20.1549,20.3621,1465153.0],["2006-03-22",20.2141,20.2881,19.8541,20.2782,2996644.0],["2006-03-23",20.293,20.4508,20.2634,20.436,1085468.0],["2006-03-24",20.6136,20.6728,20.4607,20.5051,1255957.0],["2006-03-27",20.4706,20.4952,20.1993,20.2684,923034.0],["2006-03-28",20.2289,20.3325,20.0612,20.1303,899429.0],["2006-03-29",20.1303,20.436,20.0514,20.3916,908043.0],["2006-03-30",20.4065,20.4558,20.1155,20.224,957490.0],["2006-03-31",20.1993,20.3423,20.1895,20.2338,931983.0],["2006-04-03",20.2388,20.3325,20.0514,20.0958,957490.0],["2006-04-04",20.1204,20.2141,19.8837,20.0612,1614163.0],["2006-04-05",20.0465,20.0711,19.8344,19.9823,903792.0],["2006-04-06",19.9724,20.0666,19.7296,20.0418,1110974.0],["2006-04-07",20.0468,20.2698,19.8089,19.9774,1021703.0],["2006-04-10",19.9576,19.9625,19.6305,19.68,2326323.0],["2006-04-11",19.6057,19.6453,19.3579,19.4521,2095536.0],["2006-04-12",19.452,19.4719,19.2489,19.4124,1452959.0],["2006-04-13",19.4471,19.6751,19.3827,19.6305,1367938.0],["2006-04-17",19.6007,19.6106,19.3529,19.4074,922922.0],["2006-04-18",19.4074,19.7098,18.9812,19.68,2313010.0],["2006-04-19",19.7494,19.8089,19.348,19.3777,1681620.0],["2006-04-20",19.4322,20.3342,19.348,20.1855,2591789.0],["2006-04-21",20.1855,20.473,20.0369,20.1608,1981206.0],["2006-04-24",20.1558,20.1905,19.9675,20.1261,949099.0],["2006-04-25",20.1261,20.1558,19.8436,19.9278,1283029.0],["2006-04-26",19.9328,19.9377,19.4669,19.4867,1663833.0],["2006-04-27",19.4867,19.8931,19.452,19.7841,1206846.0],["2006-04-28",19.7494,19.8287,19.6007,19.6255,1391655.0],["2006-05-01",19.6255,19.6305,19.2489,19.3083,2145430.0],["2006-05-02",19.3083,19.3133,19.006,19.1597,1561360.0],["2006-05-03",19.3281,19.462,19.2637,19.4124,1723123.0],["2006-05-04",19.4322,19.68,19.4223,19.4818,1087594.0],["2006-05-05",19.4818,19.5561,19.229,19.3728,1813738.0],["2006-05-08",18.9565,19.5066,18.783,19.4372,2467949.0],["2006-05-09",19.3876,19.4124,19.0308,19.0903,1330126.0],["2006-05-10",18.788,19.1844,18.3816,19.1349,2698848.0],["2006-05-11",18.9812,19.0209,18.5154,18.6789,1576463.0],["2006-05-12",18.6294,18.6294,18.1685,18.2428,2338964.0],["2006-05-15",18.2527,18.5649,18.1486,18.5302,1680277.0],["2006-05-16",18.555,18.6343,18.3964,18.5055,1420293.0],["2006-05-17",18.3816,18.5055,18.0148,18.0297,1608457.0],["2006-05-18",18.0743,18.4014,18.0545,18.1437,1380915.0],["2006-05-19",18.2131,18.2874,17.9455,17.9653,2003020.0],["2006-05-22",17.6431,18.2973,17.6134,18.218,2028527.0],["2006-05-23",18.3023,18.332,17.663,17.6927,1953015.0],["2006-05-24",17.663,17.9108,17.3507,17.6084,2164000.0],["2006-05-25",18.3865,18.3865,17.8315,18.0099,2461014.0],["2006-05-26",18.1338,18.1734,18.0495,18.0941,1012417.0],["2006-05-30",18.0991,18.0991,17.8414,17.9058,838013.0],["2006-05-31",17.9058,17.9058,17.4003,17.549,2754559.0],["2006-06-01",17.5936,17.6233,17.4647,17.549,1933438.0],["2006-06-02",17.5738,17.8067,17.3854,17.5985,1635642.0],["2006-06-05",17.6035,17.658,17.4449,17.4499,2308088.0],["2006-06-06",17.4746,17.5787,17.2913,17.4796,1220942.0],["2006-06-07",17.4796,17.7076,17.3359,17.4449,1611478.0],["2006-06-08",17.4598,17.6431,17.2714,17.6084,1870232.0],["2006-06-09",17.658,17.995,17.6382,17.658,1351270.0],["2006-06-12",17.653,17.8166,17.2021,17.2962,1388298.0],["2006-06-13",17.2516,17.326,16.8056,16.8849,1689003.0],["2006-06-14",16.8502,17.4152,16.7758,17.4052,1781519.0],["2006-06-15",17.435,18.0545,17.435,17.995,1411120.0],["2006-06-16",17.9653,18.0743,17.6977,17.8662,1388970.0],["2006-06-19",17.8662,17.9702,17.6035,17.6729,1092740.0],["2006-06-20",17.6184,17.7621,17.4201,17.6233,1829064.0],["2006-06-21",18.2131,18.8127,18.2131,18.4856,4793154.0],["2006-06-22",18.5055,18.8276,18.3518,18.5947,2646269.0],["2006-06-23",18.5649,18.5996,18.3667,18.4113,1388075.0],["2006-06-26",18.3865,18.5501,18.3617,18.4064,1057053.0],["2006-06-27",18.3568,18.5104,18.2577,18.4361,1398814.0],["2006-06-28",18.4658,18.5402,17.9108,18.2874,1724242.0],["2006-06-29",18.5848,19.2191,18.3865,19.1745,2428683.0],["2006-06-30",19.1745,19.576,19.1745,19.5264,2123168.0],["2006-07-03",19.5908,19.6007,19.2935,19.462,753216.0],["2006-07-05",19.3529,19.3678,19.1795,19.3529,1305963.0],["2006-07-06",19.3529,19.6255,19.3034,19.4223,1100794.0],["2006-07-07",19.343,19.343,18.7731,18.8028,1971361.0],["2006-07-10",18.9317,19.2092,18.8673,19.0358,1439758.0],["2006-07-11",18.788,18.7929,18.1338,18.4311,3813514.0],["2006-07-12",18.4361,18.4361,17.5341,17.8364,3642913.0],["2006-07-13",17.8116,17.8166,17.3805,17.4598,2581049.0],["2006-07-14",17.4697,17.5589,17.098,17.1872,1742589.0],["2006-07-17",17.2219,17.2467,17.0286,17.1575,1773353.0],["2006-07-18",17.2318,17.43,16.8105,17.0435,2449827.0],["2006-07-19",17.0782,17.7175,16.8997,17.4647,2430138.0],["2006-07-20",17.4201,17.5391,16.8898,16.8898,1953462.0],["2006-07-21",16.8948,16.8948,16.4785,16.4983,2116232.0],["2006-07-24",16.6222,17.1525,16.5925,16.9543,2120260.0],["2006-07-25",16.9097,17.3805,16.9097,17.1129,2268039.0],["2006-07-26",17.1178,17.321,16.8997,17.1178,1982213.0],["2006-07-27",17.1228,17.1277,16.4884,16.5281,2336391.0],["2006-07-28",16.533,16.9047,16.5033,16.7758,1177089.0],["2006-07-31",16.7312,16.9146,16.5826,16.7511,902002.0],["2006-08-01",16.6569,16.761,16.4388,16.5826,1512921.0],["2006-08-02",16.6767,17.2219,16.6767,17.098,1648842.0],["2006-08-03",16.6767,17.3557,16.31,17.2962,1926054.0],["2006-08-04",17.5936,18.7087,17.3904,17.4499,4210762.0],["2006-08-07",17.544,17.5936,17.1228,17.3408,1657792.0],["2006-08-08",17.4003,17.435,17.0137,17.0534,1092963.0],["2006-08-09",17.2318,17.2615,16.7065,16.7808,1693925.0],["2006-08-10",16.761,16.9741,16.6074,16.8849,1879181.0],["2006-08-11",16.8898,17.0732,16.7957,17.0385,865086.0],["2006-08-14",17.2417,17.3706,16.9642,17.0088,1263452.0],["2006-08-15",17.1723,17.5589,17.098,17.4647,1003356.0],["2006-08-16",17.4994,18.0446,17.4548,18.0347,1292538.0],["2006-08-17",18.0347,18.3667,17.8612,18.1486,1240295.0],["2006-08-18",18.2032,18.337,17.9207,18.337,1078420.0],["2006-08-21",18.3122,18.3171,17.8017,17.9504,986799.0],["2006-08-22",17.881,17.9901,17.7571,17.7918,1002685.0],["2006-08-23",17.6877,17.8562,17.2615,17.321,1424097.0],["2006-08-24",17.3408,17.544,17.1525,17.4548,1199799.0],["2006-08-25",17.316,17.4845,17.1327,17.1723,978633.0],["2006-08-28",17.1723,17.5589,17.1674,17.4647,712720.0],["2006-08-29",17.6431,17.9207,17.5837,17.8067,1656673.0],["2006-08-30",17.8662,17.9008,17.5936,17.6134,1493456.0],["2006-08-31",17.6134,17.7621,17.544,17.544,1069471.0],["2006-09-01",17.6431,18.0198,17.6184,17.8216,933326.0],["2006-09-05",17.9256,17.9603,17.7621,17.8761,1457769.0],["2006-09-06",17.881,17.9504,17.7175,17.8315,1404967.0],["2006-09-07",17.7918,17.7918,17.435,17.544,1262557.0],["2006-09-08",17.5738,18.1338,17.4697,18.0743,1205616.0],["2006-09-11",18.0148,18.8028,18.0148,18.7384,2447477.0],["2006-09-12",18.8078,19.6057,18.7384,19.4124,2363575.0],["2006-09-13",19.4174,19.457,19.1944,19.3976,2395122.0],["2006-09-14",19.1795,19.457,19.1002,19.3083,1657344.0],["2006-09-15",19.343,19.4174,19.0804,19.2191,3142410.0],["2006-09-18",19.2191,19.2191,18.7929,18.8673,2072044.0],["2006-09-19",18.9812,19.2786,18.7483,19.2588,2141627.0],["2006-09-20",20.0715,20.696,19.8981,20.5671,5990155.0],["2006-09-21",20.8149,21.5088,20.7059,21.1866,4299139.0],["2006-09-22",21.0627,21.1073,20.7753,21.0033,2143416.0],["2006-09-25",21.0627,21.3601,20.7604,21.3601,1969348.0],["2006-09-26",21.2857,21.4542,21.1767,21.365,1923929.0],["2006-09-27",21.3105,21.5336,21.1718,21.1966,2554313.0],["2006-09-28",21.2362,21.4988,21.1817,21.3601,2010851.0],["2006-09-29",21.3551,21.5088,20.9983,21.0479,1616064.0],["2006-10-02",21.0479,21.4443,20.805,21.0875,1369504.0],["2006-10-03",21.1222,21.5534,21.0925,21.4691,2068576.0],["2006-10-04",21.5088,21.9152,21.479,21.9003,2052019.0],["2006-10-05",21.8805,22.0192,21.7516,21.8507,1306298.0],["2006-10-06",21.8507,21.93,21.6029,21.712,1556102.0],["2006-10-09",21.7566,21.8656,21.5435,21.8111,1701644.0],["2006-10-10",21.7318,21.7764,21.3898,21.5881,1872021.0],["2006-10-11",21.5881,21.5881,21.1965,21.256,1374203.0],["2006-10-12",21.375,21.7813,21.3502,21.7169,1575791.0],["2006-10-13",21.6327,21.7764,21.484,21.5781,1388075.0],["2006-10-16",21.4939,21.4939,21.2114,21.4344,1514711.0],["2006-10-17",21.3353,21.3353,20.8546,21.0528,1447254.0],["2006-10-18",21.1321,21.3849,20.6365,20.8694,1920797.0],["2006-10-19",20.8595,20.8645,20.4978,20.5622,1304396.0],["2006-10-20",20.6415,20.6861,20.2995,20.6018,1222732.0],["2006-10-23",20.5027,20.6564,20.4086,20.5969,1542231.0],["2006-10-24",20.696,21.1371,20.5919,20.7357,1449379.0],["2006-10-25",20.8001,21.1172,20.5969,20.8298,966104.0],["2006-10-26",20.8298,20.8298,20.4532,20.7902,1016333.0],["2006-10-27",20.7902,20.7902,20.2946,20.3193,856136.0],["2006-10-30",20.25,20.8397,20.2004,20.8348,1153261.0],["2006-10-31",20.8348,20.9686,20.6018,20.7654,1807697.0],["2006-11-01",20.8893,21.0479,20.5473,20.5771,1145989.0],["2006-11-02",20.5176,20.6663,20.2103,20.6117,1215684.0],["2006-11-03",20.6167,20.6167,19.6899,19.7791,2591565.0],["2006-11-06",19.9774,20.7852,19.9675,20.2846,2270836.0],["2006-11-07",20.2401,20.3937,20.136,20.2301,889473.0],["2006-11-08",20.2351,20.6068,19.9972,20.5622,1581273.0],["2006-11-09",20.5473,20.5473,20.0369,20.0765,1631167.0],["2006-11-10",20.2202,20.2846,20.0765,20.2797,1104933.0],["2006-11-13",20.1855,20.3838,20.022,20.2846,1099787.0],["2006-11-14",20.3144,20.3342,20.017,20.2103,1922251.0],["2006-11-15",20.1211,20.3689,20.1211,20.2153,1784987.0],["2006-11-16",20.3045,20.359,20.2054,20.3441,1383376.0],["2006-11-17",20.25,20.2896,20.1459,20.2103,1360890.0],["2006-11-20",20.3441,20.5572,20.3342,20.4383,2111422.0],["2006-11-21",20.4433,20.5473,20.3194,20.4532,1537308.0],["2006-11-22",20.3937,20.5671,20.3392,20.5473,1267815.0],["2006-11-24",20.3788,20.4432,19.903,19.9476,1051460.0],["2006-11-27",19.9476,20.24,19.8535,19.9229,2811276.0],["2006-11-28",19.8089,20.1607,19.6503,19.9179,1951113.0],["2006-11-29",19.9526,20.1062,19.7296,19.903,1466831.0],["2006-11-30",19.8733,19.9427,19.6305,19.8981,1500615.0],["2006-12-01",19.8287,20.0567,19.6255,19.8535,1465936.0],["2006-12-04",19.8584,20.4085,19.8237,20.3491,1237834.0],["2006-12-05",20.3491,20.359,19.9625,20.0765,1273856.0],["2006-12-06",20.1112,20.1409,19.9377,20.0418,1055599.0],["2006-12-07",19.9675,20.1608,19.7494,19.7891,1517508.0],["2006-12-08",19.7742,20.0567,19.6206,19.9229,1753887.0],["2006-12-11",19.9724,20.2797,19.9229,20.245,1268822.0],["2006-12-12",20.022,20.022,19.6652,19.7791,1941828.0],["2006-12-13",19.7791,20.4234,19.7791,20.4085,2836000.0],["2006-12-14",20.4978,20.6167,20.3243,20.4482,1620315.0],["2006-12-15",20.4978,20.6266,19.9526,20.0418,2377000.0],["2006-12-18",20.1211,20.3094,19.8981,19.9724,1538315.0],["2006-12-19",19.8485,20.1162,19.7544,20.1162,2290077.0],["2006-12-20",20.1657,20.4135,19.5809,19.8287,3299810.0],["2006-12-21",19.9476,20.0914,19.7891,19.8089,1632397.0],["2006-12-22",19.8584,20.1062,19.8039,20.0319,1046538.0],["2006-12-26",20.0369,20.1855,20.0071,20.1261,745609.0],["2006-12-27",20.1409,20.2648,19.903,20.0715,949771.0],["2006-12-28",19.9972,20.2252,19.9922,20.1508,745833.0],["2006-12-29",20.1161,20.1756,19.8485,19.908,900101.0],["2007-01-03",19.908,20.1608,19.7891,19.9823,1729947.0],["2007-01-04",19.9724,19.9724,19.6255,19.799,2117798.0],["2007-01-05",19.576,19.6949,19.3381,19.3926,2299810.0],["2007-01-08",19.3579,19.3579,19.0853,19.1894,1997651.0],["2007-01-09",19.2786,19.4174,19.1051,19.2538,1825819.0],["2007-01-10",19.1497,19.2835,19.0506,19.2043,1919902.0],["2007-01-11",19.3232,19.6503,19.3232,19.6106,1900213.0],["2007-01-12",19.6156,19.7296,19.5016,19.5413,1571205.0],["2007-01-16",19.9724,19.9724,19.7791,19.8535,1916545.0],["2007-01-17",20.1211,20.1211,19.8436,19.9129,2107395.0],["2007-01-18",19.9031,19.9625,19.7841,19.8684,1994742.0],["2007-01-19",19.8783,19.9476,19.6751,19.7791,1495357.0],["2007-01-22",19.7742,19.799,19.3777,19.4967,1810493.0],["2007-01-23",19.4917,19.6206,19.3529,19.4421,1358653.0],["2007-01-24",19.4521,19.5759,19.4273,19.4967,1976731.0],["2007-01-25",19.4372,19.5264,19.1894,19.2241,1210091.0],["2007-01-26",19.2092,19.2885,18.9069,18.9912,1276653.0],["2007-01-29",19.1299,19.2786,19.0258,19.1349,1269941.0],["2007-01-30",19.1448,19.2191,18.9812,19.1696,1152142.0],["2007-01-31",19.1696,19.4868,19.1349,19.3976,2176865.0],["2007-02-01",19.4025,19.6354,19.3182,19.6007,1714509.0],["2007-02-02",19.9476,20.1161,19.7246,19.9625,2570757.0],["2007-02-05",19.9675,20.1756,19.8089,19.8733,1930977.0],["2007-02-06",19.8535,20.0715,19.8237,20.0269,1968565.0],["2007-02-07",19.9724,20.5622,19.9526,20.5622,2983331.0],["2007-02-08",20.582,20.7555,20.5275,20.696,2582280.0],["2007-02-09",20.6663,20.7703,20.4928,20.5077,2151807.0],["2007-02-12",20.5027,20.5374,20.3193,20.4432,1260432.0],["2007-02-13",20.7703,21.2957,20.7654,21.1321,2994854.0],["2007-02-14",21.1321,21.261,21.038,21.0875,1384495.0],["2007-02-15",21.1123,21.1569,20.9834,21.1272,1452959.0],["2007-02-16",21.028,21.4245,21.0082,21.1668,2182683.0],["2007-02-20",21.0875,21.3155,21.0181,21.1619,1276653.0],["2007-02-21",21.1272,21.3105,20.9834,21.142,1575344.0],["2007-02-22",21.1618,21.3105,21.0033,21.1222,1318268.0],["2007-02-23",21.038,21.2114,21.0132,21.142,1342096.0],["2007-02-26",21.1123,21.1569,20.7802,20.8249,1110079.0],["2007-02-27",20.691,20.691,20.0765,20.1954,1526905.0],["2007-02-28",20.3193,20.4432,20.0517,20.3144,1353283.0],["2007-03-01",19.8882,20.2698,19.8287,20.0715,1872916.0],["2007-03-02",19.9724,20.0914,19.7098,19.7197,1737666.0],["2007-03-05",19.5809,19.6751,19.3678,19.3678,1373308.0],["2007-03-06",19.6453,19.7048,19.4223,19.5958,1397919.0],["2007-03-07",19.6007,19.7246,19.457,19.4669,1266696.0],["2007-03-08",19.6503,19.9526,19.5958,19.7593,1161092.0],["2007-03-09",19.8733,19.8733,19.6156,19.7246,1054816.0],["2007-03-12",19.7246,19.8882,19.6553,19.8287,1004363.0],["2007-03-13",19.6998,19.8237,19.4273,19.4421,1099004.0],["2007-03-14",19.5115,19.7891,19.2984,19.6305,2093747.0],["2007-03-15",19.6007,19.8634,19.5611,19.6305,1249357.0],["2007-03-16",19.6453,20.0418,19.457,19.5413,1170713.0],["2007-03-19",19.9476,20.3144,19.913,20.1558,2095872.0],["2007-03-20",20.0666,20.5671,20.0369,20.4829,1805907.0],["2007-03-21",20.3392,20.3392,19.7891,20.1062,3586531.0],["2007-03-22",20.0319,20.2599,19.9476,20.2004,1949771.0],["2007-03-23",20.25,20.5275,20.2153,20.4779,1421971.0],["2007-03-26",20.4333,20.473,20.2698,20.4284,1206735.0],["2007-03-27",20.4135,20.5424,20.3243,20.5027,1364470.0],["2007-03-28",20.5077,20.5324,20.3243,20.4432,1196554.0],["2007-03-29",20.6663,20.691,20.3838,20.6415,1941828.0],["2007-03-30",20.2599,20.6663,20.2599,20.4135,1585412.0],["2007-04-02",20.3937,20.4878,20.2946,20.3193,2171048.0],["2007-04-03",20.4185,20.7406,20.3441,20.6167,1568744.0],["2007-04-04",20.6514,20.7951,20.4532,20.7406,1925383.0],["2007-04-05",20.6409,21.0894,20.6409,20.9748,1380244.0],["2007-04-09",20.9599,20.9649,20.8004,20.8502,844837.0],["2007-04-10",20.8054,20.8054,20.5612,20.5762,945743.0],["2007-04-11",20.6011,20.6459,20.3668,20.3918,1042175.0],["2007-04-12",20.3918,20.4117,20.1526,20.3021,1213223.0],["2007-04-13",20.7256,20.7256,20.2622,20.327,1122497.0],["2007-04-16",20.3569,20.5014,20.1974,20.5014,1479472.0],["2007-04-17",20.4815,20.7456,20.3967,20.6509,1622217.0],["2007-04-18",20.631,20.7256,20.4815,20.6658,1161204.0],["2007-04-19",20.6708,20.6708,20.327,20.3668,1355409.0],["2007-04-20",20.3668,20.5761,20.3569,20.5562,1362457.0],["2007-04-23",20.6011,20.626,20.2921,20.307,750643.0],["2007-04-24",20.307,20.3918,20.1127,20.312,999105.0],["2007-04-25",20.5811,20.7456,20.5213,20.7057,1248462.0],["2007-04-26",20.8602,21.1492,20.8602,20.93,1905470.0],["2007-04-27",20.93,21.1741,20.7306,21.0894,1637767.0],["2007-04-30",21.1393,21.1542,20.6659,20.6708,1329120.0],["2007-05-01",20.6758,21.0396,20.4914,20.9599,1324980.0],["2007-05-02",21.0097,21.4084,21.0097,21.0944,1217250.0],["2007-05-03",21.0994,21.2638,20.9898,21.2589,1347131.0],["2007-05-04",21.7871,21.7971,21.3934,21.5379,1364247.0],["2007-05-07",22.4299,23.2173,22.425,22.6791,4451393.0],["2007-05-08",22.6741,22.8485,22.5346,22.7389,2050006.0],["2007-05-09",22.5994,22.9233,22.5446,22.8635,1352277.0],["2007-05-10",22.6841,22.8934,22.5047,22.6143,1685312.0],["2007-05-11",22.714,22.8386,22.5794,22.8236,896856.0],["2007-05-14",22.7389,22.8386,22.4499,22.5994,1040832.0],["2007-05-15",22.4598,22.5994,22.1907,22.2555,1669650.0],["2007-05-16",22.3751,22.6293,22.3602,22.5396,832308.0],["2007-05-17",22.4349,22.5894,22.3253,22.4748,969683.0],["2007-05-18",22.5745,22.6343,22.2655,22.5944,918671.0],["2007-05-21",22.5246,22.7887,22.5246,22.7588,1481597.0],["2007-05-22",22.7588,22.7887,22.5296,22.6442,987918.0],["2007-05-23",22.6392,22.6592,22.3851,22.3901,1038371.0],["2007-05-24",22.4997,22.8485,22.2954,22.3751,1173286.0],["2007-05-25",22.3801,22.6791,22.2456,22.5844,1055599.0],["2007-05-29",22.5495,22.6592,22.2904,22.5196,961741.0],["2007-05-30",22.3751,22.6392,22.3004,22.5495,1294776.0],["2007-05-31",22.6193,22.7289,22.42,22.709,1126300.0],["2007-06-01",22.709,22.9233,22.6143,22.8236,1573330.0],["2007-06-04",22.8087,23.322,22.7339,23.2771,1426110.0],["2007-06-05",23.1675,23.3668,23.0479,23.3269,1569079.0],["2007-06-06",23.3319,23.3319,22.7339,22.8186,1816870.0],["2007-06-07",22.8186,22.8286,22.1559,22.2356,2011970.0],["2007-06-08",21.7871,22.5495,21.7871,22.5346,1255957.0],["2007-06-11",22.5545,22.7289,22.3153,22.5994,1424097.0],["2007-06-12",22.6044,22.8436,22.5645,22.6193,2068017.0],["2007-06-13",22.7788,23.2472,22.7389,23.2422,1664056.0],["2007-06-14",23.2422,23.3718,23.1974,23.302,1362680.0],["2007-06-15",23.4167,23.5662,23.2821,23.3519,1628929.0],["2007-06-18",23.7206,23.7206,23.3419,23.4615,1369057.0],["2007-06-19",23.5014,23.601,23.1725,23.3469,2113436.0],["2007-06-20",22.5994,22.8934,21.5728,21.6476,5862848.0],["2007-06-21",21.3934,21.817,21.3585,21.6276,3715069.0],["2007-06-22",21.6226,21.6276,21.3884,21.3934,1916657.0],["2007-06-25",21.2489,21.6127,21.1791,21.503,2001678.0],["2007-06-26",21.528,21.8768,21.523,21.6077,2367715.0],["2007-06-27",21.4084,21.822,21.3436,21.7721,1741022.0],["2007-06-28",21.6824,21.9316,21.6177,21.6775,1056494.0],["2007-06-29",21.7074,22.0064,21.7024,21.9216,1715069.0],["2007-07-02",22.0562,22.111,21.8718,21.9964,1300034.0],["2007-07-03",22.0861,22.3702,22.0562,22.3502,659022.0],["2007-07-05",22.3502,22.3751,22.0512,22.2107,1323302.0],["2007-07-06",22.0656,22.2307,21.9705,22.2207,1142745.0],["2007-07-09",22.3158,22.3658,21.9255,22.1656,1541000.0],["2007-07-10",22.636,22.706,22.3008,22.4659,1948988.0],["2007-07-11",22.5559,22.9312,22.4659,22.691,1193981.0],["2007-07-12",22.621,22.696,22.2207,22.4659,1651191.0],["2007-07-13",22.5159,22.5359,22.1856,22.4358,996644.0],["2007-07-16",22.4458,22.4458,22.0906,22.2757,1082895.0],["2007-07-17",22.3658,22.5109,22.2107,22.2657,906030.0],["2007-07-18",22.1356,22.3458,21.8854,22.0105,1506992.0],["2007-07-19",22.0606,22.2057,21.9255,22.0806,1526010.0],["2007-07-20",21.9555,22.1807,21.7403,21.7804,1451281.0],["2007-07-23",21.8504,22.1406,21.7804,22.0105,1238953.0],["2007-07-24",21.8354,22.0005,21.5452,21.5852,914756.0],["2007-07-25",21.305,21.6203,21.22,21.3551,1680277.0],["2007-07-26",21.1799,21.4351,20.8897,21.0398,3055263.0],["2007-07-27",20.8747,21.295,20.3594,21.0198,3185703.0],["2007-07-30",21.1149,21.3551,20.9998,21.305,1834433.0],["2007-07-31",21.4351,21.7003,21.26,21.3,2136704.0],["2007-08-01",21.19,21.295,20.9648,21.2,2426110.0],["2007-08-02",21.2,21.245,20.9898,21.0398,1766976.0],["2007-08-03",21.8804,22.7461,21.7654,22.2957,3312004.0],["2007-08-06",22.3858,22.4608,21.9455,22.3708,2506432.0],["2007-08-07",22.2957,22.696,21.9655,22.1807,2361114.0],["2007-08-08",22.1707,22.5359,21.3501,21.6103,2936682.0],["2007-08-09",21.5152,21.5652,20.2743,20.4094,4335496.0],["2007-08-10",20.2293,21.8054,19.7339,21.4852,3378118.0],["2007-08-13",21.6103,21.7604,20.9248,20.9748,1855912.0],["2007-08-14",20.9698,21.1449,20.0892,20.1492,1808703.0],["2007-08-15",20.1142,20.5845,19.884,19.9141,1837454.0],["2007-08-16",19.779,20.2743,19.2386,19.9941,2480143.0],["2007-08-17",20.9898,20.9898,19.0685,19.4788,5031212.0],["2007-08-20",19.819,20.3344,19.5688,20.1642,2282918.0],["2007-08-21",20.5295,20.7847,20.3694,20.7096,2050006.0],["2007-08-22",20.7947,20.8797,20.5645,20.7296,1542007.0],["2007-08-23",20.8247,21.0549,20.5895,20.6996,1177984.0],["2007-08-24",20.7096,21.27,20.5845,21.18,1046314.0],["2007-08-27",21.1799,21.245,20.8597,20.8647,827945.0],["2007-08-28",20.7847,20.8897,20.0542,20.0892,2829176.0],["2007-08-29",20.2093,20.5795,19.824,20.4895,5067681.0],["2007-08-30",20.2793,20.5595,20.1842,20.2893,1096655.0],["2007-08-31",20.5695,21.0148,20.3894,20.8147,1302271.0],["2007-09-04",20.8347,21.295,20.8147,21.215,1353395.0],["2007-09-05",20.5795,21.1099,20.5795,20.8697,1308200.0],["2007-09-06",20.9648,20.9998,20.6546,20.8147,699519.0],["2007-09-07",20.5995,20.6396,20.3494,20.4494,853787.0],["2007-09-10",20.5495,20.6496,19.9741,20.2693,1096991.0],["2007-09-11",20.3644,20.6346,20.3243,20.6346,1165790.0],["2007-09-12",20.6045,20.7046,20.3093,20.4644,1609129.0],["2007-09-13",20.5245,20.7397,20.2793,20.6296,1277548.0],["2007-09-14",20.6096,21.275,20.5395,21.235,1315807.0],["2007-09-17",21.215,21.3601,20.9998,21.19,1534288.0],["2007-09-18",21.295,21.9355,21.215,21.9355,1937913.0],["2007-09-19",22.2457,22.641,22.0456,22.3408,3118805.0],["2007-09-20",22.2807,22.3908,21.6953,21.7153,2332699.0],["2007-09-21",21.9605,22.1656,21.6953,21.9255,1893165.0],["2007-09-24",21.8554,21.9055,21.5002,21.5552,1566954.0],["2007-09-25",21.3751,21.4551,20.9648,21.1349,1640228.0],["2007-09-26",21.1199,21.5802,21.0899,21.5002,1246784.0],["2007-09-27",21.6253,21.7604,21.4001,21.5152,1597830.0],["2007-09-28",21.4001,21.4651,20.8998,20.9448,1303166.0],["2007-10-01",20.9848,21.7203,20.8897,21.5152,2043629.0],["2007-10-02",21.4501,21.8404,21.4251,21.8254,1421859.0],["2007-10-03",21.5902,21.8154,21.4852,21.7854,1664728.0],["2007-10-04",21.8104,21.9955,21.6303,21.7403,1336950.0],["2007-10-05",21.8911,22.3433,21.8308,22.1373,1133796.0],["2007-10-08",22.2478,22.4789,22.1574,22.3784,1166462.0],["2007-10-09",22.4588,22.5543,22.2177,22.499,1353507.0],["2007-10-10",22.499,22.5392,22.2428,22.3583,1191297.0],["2007-10-11",22.4086,22.5342,21.7454,21.866,1588768.0],["2007-10-12",21.8559,21.9112,21.6449,21.7403,943953.0],["2007-10-15",21.6399,21.7253,21.1475,21.4037,1551068.0],["2007-10-16",21.3485,21.6399,21.3233,21.5143,1785770.0],["2007-10-17",21.7805,22.0971,21.66,21.876,2284484.0],["2007-10-18",21.876,21.9514,21.5042,21.8408,1374762.0],["2007-10-19",21.7253,22.0719,21.6549,21.6549,1610918.0],["2007-10-22",21.5695,22.2327,21.5042,22.082,1714062.0],["2007-10-23",22.1172,22.4036,21.9765,22.2327,1659805.0],["2007-10-24",22.0518,22.1925,21.2932,21.7454,1713838.0],["2007-10-25",21.7454,21.8509,21.2881,21.5645,1257299.0],["2007-10-26",21.7152,21.7152,21.3083,21.5595,934780.0],["2007-10-29",21.6047,21.6097,21.1274,21.3133,1145654.0],["2007-10-30",21.263,21.6951,21.2429,21.5042,722452.0],["2007-10-31",21.5394,21.6449,21.2681,21.6047,1241414.0],["2007-11-01",21.3886,21.5394,20.7204,20.7355,1590111.0],["2007-11-02",20.7606,20.841,20.424,20.6048,1134019.0],["2007-11-05",20.4742,20.7556,20.3486,20.63,1160085.0],["2007-11-06",20.645,20.7405,20.2431,20.3787,1314912.0],["2007-11-07",20.3787,20.7154,20.1225,20.4039,1744490.0],["2007-11-08",20.4189,20.9515,20.228,20.8561,2516724.0],["2007-11-09",20.6199,20.6953,20.1225,20.1627,1451952.0],["2007-11-12",20.0974,20.424,19.7809,19.7809,1722117.0],["2007-11-13",19.9065,20.5998,19.8512,20.5847,1608010.0],["2007-11-14",20.6702,20.841,19.9969,20.1527,1860723.0],["2007-11-15",20.1527,20.3838,19.9617,20.0723,1326099.0],["2007-11-16",20.2481,20.3436,19.7758,19.9919,1256852.0],["2007-11-19",19.9718,19.9718,19.4744,19.821,1324533.0],["2007-11-20",19.9366,19.9718,19.2633,19.61,1954357.0],["2007-11-21",19.4894,19.806,19.2332,19.5598,1421524.0],["2007-11-23",19.6753,19.7959,19.5497,19.7959,430697.0],["2007-11-26",19.7206,19.9667,19.5749,19.7356,1510684.0],["2007-11-27",19.7658,19.8763,19.5548,19.8311,1317038.0],["2007-11-28",19.9416,20.4039,19.7758,20.3235,1379013.0],["2007-11-29",20.1326,20.3084,20.0321,20.2481,725696.0],["2007-11-30",20.5245,20.7254,19.9416,19.9919,1592796.0],["2007-12-03",20.1728,20.1728,19.8713,19.8713,1115449.0],["2007-12-04",19.7909,20.0572,19.7557,19.7859,1022038.0],["2007-12-05",19.9467,19.9969,19.3839,19.5095,1486408.0],["2007-12-06",19.5045,19.6753,19.188,19.2784,2680837.0],["2007-12-07",19.4342,19.7959,19.3387,19.7256,1713279.0],["2007-12-10",19.7959,19.9467,19.6251,19.8411,1501063.0],["2007-12-11",19.9115,19.9115,19.3035,19.3236,1272178.0],["2007-12-12",19.7105,19.8462,18.7408,18.9468,1957602.0],["2007-12-13",18.8915,18.9368,18.4042,18.6403,1864079.0],["2007-12-14",18.4745,18.5097,17.8666,17.9821,2084461.0],["2007-12-17",18.0625,18.3238,17.7962,18.0324,2064213.0],["2007-12-18",18.2635,18.4645,17.741,18.2585,2282694.0],["2007-12-19",15.9372,16.0025,14.2189,14.3696,15435395.0],["2007-12-20",14.5857,14.6158,13.5155,13.8119,7898087.0],["2007-12-21",13.9476,14.1084,13.5959,13.822,4414140.0],["2007-12-24",13.817,14.2691,13.7918,13.8722,2264459.0],["2007-12-26",14.033,14.033,13.5959,13.7215,2031995.0],["2007-12-27",13.6009,13.9828,13.5959,13.8069,3433158.0],["2007-12-28",13.7416,14.0682,13.7416,13.8772,2988477.0],["2007-12-31",13.9978,14.1737,13.8521,13.9225,3282023.0],["2008-01-02",14.0631,14.0631,13.3195,13.3899,3358094.0],["2008-01-03",13.4401,13.4954,12.9226,13.1186,4232800.0],["2008-01-04",12.9829,13.0934,12.6764,12.8573,3246448.0],["2008-01-07",12.8623,12.8623,12.1187,12.2845,4785882.0],["2008-01-08",12.3756,12.4617,11.9403,11.9656,3852332.0],["2008-01-09",12.0011,12.0011,11.2165,11.581,5456427.0],["2008-01-10",11.4747,11.991,11.4696,11.8695,3840922.0],["2008-01-11",11.6721,11.829,11.2165,11.2317,3324533.0],["2008-01-14",11.2874,11.3532,10.8723,11.0343,4109632.0],["2008-01-15",10.8065,11.0495,10.7357,10.8369,3170489.0],["2008-01-16",10.8268,10.9837,10.5737,10.6243,4844502.0],["2008-01-17",10.6395,10.8774,10.5737,10.6547,4060633.0],["2008-01-18",10.7509,11.4139,10.7509,11.2317,4911847.0],["2008-01-22",10.6294,11.748,10.6294,11.5759,5268822.0],["2008-01-23",11.2165,13.2766,10.9736,13.1602,8873252.0],["2008-01-24",13.1349,13.965,13.064,13.8992,8547824.0],["2008-01-25",14.0105,14.2484,13.1045,13.2665,4787225.0],["2008-01-28",13.2007,13.9447,12.9122,13.9042,5194765.0],["2008-01-29",14.0207,14.1219,13.6613,13.7423,4353955.0],["2008-01-30",13.7929,14.0915,13.4942,13.5449,3647500.0],["2008-01-31",13.4183,14.5673,13.1096,14.3395,3552187.0],["2008-02-01",14.4711,14.6635,13.8637,14.5977,3150688.0],["2008-02-04",14.709,14.709,13.9397,13.9852,2179662.0],["2008-02-05",13.7625,14.0561,13.5347,13.5955,2242868.0],["2008-02-06",13.6613,13.7321,13.3272,13.3677,2799978.0],["2008-02-07",13.2665,13.7322,13.2665,13.6107,2464929.0],["2008-02-08",13.5702,13.8941,13.4183,13.5955,1855241.0],["2008-02-11",14.6432,14.8963,14.4256,14.6837,6896633.0],["2008-02-12",14.9317,15.9441,14.8052,15.362,5653764.0],["2008-02-13",15.3266,16.0605,15.3266,15.853,4620763.0],["2008-02-14",15.7264,15.9441,15.3114,15.362,2838573.0],["2008-02-15",15.2658,15.5138,15.0887,15.4582,2256740.0],["2008-02-19",15.7416,15.8428,15.3266,15.443,1550509.0],["2008-02-20",15.3468,16.0706,15.2304,15.9997,2533952.0],["2008-02-21",16.0402,16.1972,15.6758,15.7315,1616176.0],["2008-02-22",15.8277,15.939,15.4986,15.8833,1284819.0],["2008-02-25",15.8378,16.3034,15.5695,16.2984,1733975.0],["2008-02-26",16.2832,16.9716,16.2275,16.8147,3039714.0],["2008-02-27",16.6021,16.7691,16.2174,16.2731,1949211.0],["2008-02-28",16.2731,16.2731,15.7011,15.7619,1768878.0],["2008-02-29",15.6049,16.1162,15.524,15.6049,2312339.0],["2008-03-03",16.1921,16.1921,15.5695,15.772,2745609.0],["2008-03-04",15.6606,15.8732,15.448,15.7619,2381586.0],["2008-03-05",15.8226,16.0655,15.448,15.5037,2741246.0],["2008-03-06",15.3721,15.4126,14.6179,14.6787,2726256.0],["2008-03-07",14.5471,14.5825,14.0865,14.2991,3418503.0],["2008-03-10",14.3952,14.8255,14.2484,14.2737,1782302.0],["2008-03-11",14.623,14.7748,14.0713,14.7698,3401835.0],["2008-03-12",14.8255,15.5037,14.6584,15.0178,2677928.0],["2008-03-13",14.7799,14.9166,14.0814,14.8963,3822575.0],["2008-03-14",15.033,15.0684,14.299,14.8204,2801656.0],["2008-03-17",14.4762,15.114,14.2434,14.9115,3507775.0],["2008-03-18",14.952,15.8226,14.9216,15.114,5058955.0],["2008-03-19",15.6859,16.6324,15.5088,16.1111,6339859.0],["2008-03-20",16.3591,17.4322,16.3591,17.3866,5632733.0],["2008-03-24",17.4221,17.8675,17.2044,17.255,3227207.0],["2008-03-25",17.5132,17.5537,16.9716,17.3158,2640452.0],["2008-03-26",17.2601,17.336,16.7185,16.845,2850878.0],["2008-03-27",16.845,16.8602,16.2933,16.2984,2639333.0],["2008-03-28",16.3439,16.6729,15.8783,16.0402,2269941.0],["2008-03-31",16.0048,16.5869,15.9491,16.4755,2036134.0],["2008-04-01",16.4958,17.3917,16.4806,17.3816,2908938.0],["2008-04-02",17.3866,17.6903,17.2196,17.6498,2653653.0],["2008-04-03",17.5081,17.7359,17.3309,17.6903,3013201.0],["2008-04-04",17.7814,18.0092,17.1943,17.417,2816982.0],["2008-04-07",17.4777,17.7814,17.3411,17.665,2424432.0],["2008-04-08",17.6243,17.7312,17.1613,17.2987,1653876.0],["2008-04-09",17.2631,17.5073,16.7543,16.9527,1922027.0],["2008-04-10",16.7899,17.5887,16.7899,17.492,1876161.0],["2008-04-11",17.3801,17.782,17.1817,17.2732,1422083.0],["2008-04-14",17.141,17.2733,16.8001,16.9324,1659358.0],["2008-04-15",17.0087,17.604,16.912,17.5226,2386956.0],["2008-04-16",17.5785,17.8889,17.5226,17.7566,1715516.0],["2008-04-17",17.7362,18.0263,17.6599,17.9855,1862624.0],["2008-04-18",18.1382,18.4282,18.0212,18.1738,1639669.0],["2008-04-21",18.0364,18.2298,17.8227,18.0721,954022.0],["2008-04-22",17.894,18.0771,17.2376,17.5938,1993847.0],["2008-04-23",17.7108,18.0313,17.4615,17.5175,1989149.0],["2008-04-24",17.0901,17.7617,17.0646,17.5531,1499497.0],["2008-04-25",17.4768,18.2756,17.3394,18.184,2442108.0],["2008-04-28",18.1891,18.3163,17.7261,17.8482,2956259.0],["2008-04-29",17.8075,18.0415,17.7566,17.9805,1268039.0],["2008-04-30",18.128,18.8403,18.0415,18.1026,3640004.0],["2008-05-01",18.1738,18.8403,17.9856,18.8098,2500056.0],["2008-05-02",18.9522,19.1965,18.4384,18.5859,2589551.0],["2008-05-05",18.5554,19.0693,18.2603,18.8301,2388075.0],["2008-05-06",18.6114,18.825,18.4129,18.7793,1313234.0],["2008-05-07",18.8149,19.1659,18.474,18.5707,2124846.0],["2008-05-08",18.6063,18.825,18.3366,18.6979,3480367.0],["2008-05-09",18.5605,18.881,18.1077,18.1992,2242756.0],["2008-05-12",18.2145,18.8149,18.2145,18.7793,1271507.0],["2008-05-13",18.8352,18.8861,18.5045,18.8352,1248797.0],["2008-05-14",18.9573,19.171,18.8352,18.9166,1551292.0],["2008-05-15",18.8149,19.1507,18.6114,19.054,1229332.0],["2008-05-16",19.1252,19.1252,18.128,18.3264,2463587.0],["2008-05-19",18.4231,18.7182,18.2756,18.4078,1814185.0],["2008-05-20",18.2654,18.4078,17.3954,17.5378,2626356.0],["2008-05-21",17.5684,17.665,16.505,16.7696,3613268.0],["2008-05-22",16.739,17.0341,16.6627,16.8967,2093187.0],["2008-05-23",16.6576,16.7492,15.986,16.1488,3087594.0],["2008-05-27",16.6525,17.2783,16.6169,16.8815,3703658.0],["2008-05-28",17.0392,17.375,16.9527,17.3038,2624790.0],["2008-05-29",17.4615,17.721,17.1511,17.5785,2528471.0],["2008-05-30",17.6854,17.6854,17.1206,17.4259,2038147.0],["2008-06-02",17.431,17.5175,16.9375,17.1969,2777939.0],["2008-06-03",17.2275,17.4971,16.9018,17.0748,3080546.0],["2008-06-04",16.8815,17.4717,16.7288,17.2682,2736771.0],["2008-06-05",17.1969,17.548,16.9985,17.2173,2071037.0],["2008-06-06",17.2122,17.2122,16.2709,16.3625,4064660.0],["2008-06-09",16.5203,16.7899,16.1234,16.2862,2344669.0],["2008-06-10",16.1387,16.4999,15.8283,16.3269,4611030.0],["2008-06-11",16.1641,16.3422,15.5332,15.6401,3431256.0],["2008-06-12",15.6299,16.388,15.6299,16.0216,3051236.0],["2008-06-13",16.393,16.8917,16.2709,16.5202,2564269.0],["2008-06-16",16.3829,16.9425,16.1183,16.856,2555655.0],["2008-06-17",16.8204,16.856,16.1946,16.2862,2572883.0],["2008-06-18",15.9962,16.4439,15.7774,15.9758,2086475.0],["2008-06-19",16.0267,16.4643,15.7774,16.3523,2224969.0],["2008-06-20",16.276,16.6118,15.7825,16.098,2808592.0],["2008-06-23",16.3473,16.4592,15.5332,15.5943,2598277.0],["2008-06-24",15.5078,16.2811,15.2636,16.0776,5382258.0],["2008-06-25",16.6627,17.3648,16.5711,17.1766,7347242.0],["2008-06-26",17.0189,17.0494,16.5508,16.6017,3469851.0],["2008-06-27",16.5813,16.8459,16.0064,16.4134,3276429.0],["2008-06-30",16.388,16.7492,16.0674,16.2506,2433046.0],["2008-07-01",15.8995,16.4846,15.7062,16.3015,3450945.0],["2008-07-02",16.4439,16.6118,15.6044,15.6299,2813738.0],["2008-07-03",15.7316,16.0929,15.6655,16.0013,1725696.0],["2008-07-07",16.1743,16.3829,15.7418,15.9504,2454637.0],["2008-07-08",15.9863,16.8772,15.9811,16.8772,2814633.0],["2008-07-09",16.7799,16.8414,16.0784,16.0784,2826267.0],["2008-07-10",16.0938,16.0938,15.3359,15.464,4674236.0],["2008-07-11",15.1977,15.336,14.701,14.957,4210762.0],["2008-07-14",15.1926,15.5152,14.9724,15.0441,2469627.0],["2008-07-15",14.7829,15.2591,14.1224,14.87,4418168.0],["2008-07-16",14.8751,15.6176,14.6498,15.5715,2909945.0],["2008-07-17",15.2335,16.2935,14.9621,16.2372,3784204.0],["2008-07-18",16.3037,16.5188,15.7866,16.1399,2891151.0],["2008-07-21",16.1399,16.3549,15.5766,15.6278,2095872.0],["2008-07-22",15.4793,16.3447,15.3155,16.314,2762166.0],["2008-07-23",16.3754,17.3842,16.0528,17.123,5687437.0],["2008-07-24",17.0564,17.3073,16.2218,16.2884,4345676.0],["2008-07-25",16.3959,16.6314,15.9146,15.9248,2234702.0],["2008-07-28",15.8685,16.4676,15.7251,15.9248,2678040.0],["2008-07-29",15.6227,16.6827,15.4691,16.6417,4221166.0],["2008-07-30",16.7287,17.2152,16.4778,17.0974,3657568.0],["2008-07-31",16.9336,17.251,16.5137,16.6775,3224745.0],["2008-08-01",16.7594,16.8823,16.1552,16.4215,2517843.0],["2008-08-04",16.3754,16.6724,16.1552,16.4778,2402506.0],["2008-08-05",16.6878,17.886,16.6878,17.8194,4271954.0],["2008-08-06",17.8296,17.8296,17.2715,17.7528,2552970.0],["2008-08-07",17.4917,17.5941,17.1179,17.1537,2469068.0],["2008-08-08",17.0667,18.3827,16.9079,18.2546,3961293.0],["2008-08-11",18.2495,19.3709,17.8296,18.951,3743036.0],["2008-08-12",18.6745,18.8486,18.1778,18.2751,2248014.0],["2008-08-13",18.1778,18.27,17.3944,17.7682,2243092.0],["2008-08-14",17.5583,18.5414,17.4098,18.2956,1491442.0],["2008-08-15",18.4185,18.6592,18.2239,18.4543,1780177.0],["2008-08-18",18.5568,18.6131,17.7784,17.9065,2278667.0],["2008-08-19",17.3586,17.3586,16.8004,16.9028,3424992.0],["2008-08-20",16.8414,17.0718,16.5137,16.6468,2751091.0],["2008-08-21",16.6468,16.6929,16.273,16.5444,1792594.0],["2008-08-22",16.8004,17.2459,16.6212,17.1896,1853339.0],["2008-08-25",16.8004,16.9592,16.4573,16.5188,1519633.0],["2008-08-26",14.4706,14.7573,13.9585,14.4655,15879629.0],["2008-08-27",14.742,14.742,14.2146,14.3989,3423761.0],["2008-08-28",14.4603,14.7778,14.2658,14.7266,3064213.0],["2008-08-29",14.6652,15.039,14.5935,14.998,3154603.0],["2008-09-02",15.2335,16.3345,15.0799,15.2489,5700526.0],["2008-09-03",15.2438,15.3872,14.9007,15.0185,3566954.0],["2008-09-04",14.8802,15.1004,14.4399,14.998,5514599.0],["2008-09-05",14.742,15.254,14.7368,15.2335,3438640.0],["2008-09-08",15.6739,16.1552,15.0953,15.7353,5246224.0],["2008-09-09",15.8685,16.0272,15.1158,15.1158,4041168.0],["2008-09-10",15.2131,15.8736,15.085,15.6278,3784987.0],["2008-09-11",15.5356,15.9607,15.3616,15.8992,3600962.0],["2008-09-12",15.5869,15.7456,15.2079,15.5817,3811388.0],["2008-09-15",15.1004,15.6944,14.8188,15.1158,2985010.0],["2008-09-16",15.0338,15.3667,14.8649,15.3052,3044524.0],["2008-09-17",15.4793,15.6534,14.5986,14.7573,5218705.0],["2008-09-18",14.9775,15.2079,14.2555,15.0748,6095425.0],["2008-09-19",15.9504,16.5393,15.3667,16.2423,6777268.0],["2008-09-22",15.9863,16.0528,15.0594,15.2847,2489540.0],["2008-09-23",15.3001,15.6278,14.5474,14.6191,2928068.0],["2008-09-24",14.7112,14.7112,14.3016,14.3528,2257747.0],["2008-09-25",14.4808,14.6037,14.2811,14.3938,2398479.0],["2008-09-26",14.0814,14.6498,14.0814,14.6242,2712943.0],["2008-09-29",14.3835,14.5372,13.6974,13.9637,3601969.0],["2008-09-30",14.2402,14.8239,13.6769,14.66,3186598.0],["2008-10-01",14.4911,15.0031,14.3682,14.7778,3064996.0],["2008-10-02",14.6703,14.7522,14.3477,14.6293,2617071.0],["2008-10-03",14.8905,14.957,13.8971,14.0558,3226871.0],["2008-10-06",13.3799,13.8254,12.576,13.2468,4125294.0],["2008-10-07",13.2417,13.5182,12.7859,12.9908,3055599.0],["2008-10-08",12.3921,13.2436,12.3921,12.423,4944401.0],["2008-10-09",12.4282,12.5727,10.9624,10.9624,5408547.0],["2008-10-10",10.1882,11.6024,9.1869,11.0605,7248574.0],["2008-10-13",11.7314,12.0153,11.463,12.0153,2404967.0],["2008-10-14",12.5004,12.7843,11.1998,11.494,3938472.0],["2008-10-15",11.2617,11.334,10.5547,10.5547,3582280.0],["2008-10-16",10.4153,10.8385,10.1676,10.8385,3659246.0],["2008-10-17",10.5547,11.1895,10.405,10.9469,3270724.0],["2008-10-20",11.0914,11.3908,10.9418,11.1792,2657232.0],["2008-10-21",10.9934,11.4166,10.7818,10.8385,2637991.0],["2008-10-22",10.5805,10.6631,9.8734,10.1314,3965880.0],["2008-10-23",10.1779,10.3534,9.476,9.9198,2956483.0],["2008-10-24",9.2798,9.9611,9.1921,9.6566,2405862.0],["2008-10-27",9.5018,9.9611,9.3315,9.3315,1851661.0],["2008-10-28",9.5998,10.1676,8.8102,10.1676,3302159.0],["2008-10-29",10.0334,10.7663,9.9611,10.3018,2431816.0],["2008-10-30",10.5908,10.9314,10.4308,10.6837,2086587.0],["2008-10-31",10.6372,11.5405,10.5701,11.4424,3212216.0],["2008-11-03",11.4011,11.8295,11.1069,11.2359,2008950.0],["2008-11-04",11.5198,11.8295,11.334,11.814,1833650.0],["2008-11-05",11.6334,11.6437,10.7714,10.8179,2353731.0],["2008-11-06",10.8334,11.0243,10.245,10.5031,2653876.0],["2008-11-07",10.6114,10.7147,9.8424,10.1108,3183913.0],["2008-11-10",10.1934,10.5031,9.5069,9.6102,1736212.0],["2008-11-11",9.3469,9.7082,9.2127,9.4398,2063766.0],["2008-11-12",9.2644,9.3934,8.9237,9.0321,3084461.0],["2008-11-13",8.9392,9.5998,8.4386,9.4863,4814073.0],["2008-11-14",9.3108,9.6205,8.9547,8.9599,2466048.0],["2008-11-17",8.7999,9.0579,8.6244,8.645,2050229.0],["2008-11-18",8.4334,8.8515,8.2579,8.5315,2383936.0],["2008-11-19",8.516,8.5882,7.685,7.7108,2897416.0],["2008-11-20",7.6541,7.8347,6.9521,6.9883,3286721.0],["2008-11-21",7.1586,7.4012,6.818,7.3805,3314353.0],["2008-11-24",7.365,8.3147,7.267,8.0824,2756796.0],["2008-11-25",8.4437,8.6244,8.0205,8.5573,2111534.0],["2008-11-26",8.3921,9.414,8.2631,9.3573,2825372.0],["2008-11-28",9.3263,9.4656,9.1663,9.4398,791364.0],["2008-12-01",9.2282,9.2334,8.3715,8.4024,2683298.0],["2008-12-02",8.5057,8.8153,8.1392,8.7947,2816870.0],["2008-12-03",8.7431,9.4089,8.6553,9.3624,3599955.0],["2008-12-04",9.3676,10.0127,9.2334,9.734,3338740.0],["2008-12-05",9.4657,10.6682,9.4657,10.5805,5425998.0],["2008-12-08",10.8385,11.8811,10.8385,11.3701,5354290.0],["2008-12-09",11.2927,11.4475,10.663,10.8282,3686318.0],["2008-12-10",11.0037,11.5508,10.9366,11.2359,3072939.0],["2008-12-11",11.2153,11.2256,10.1727,10.3276,3363352.0],["2008-12-12",9.5224,11.654,9.0579,11.3546,5829623.0],["2008-12-15",11.4217,11.623,10.8747,11.0811,3107954.0],["2008-12-16",11.1379,11.9017,11.0088,11.845,3150800.0],["2008-12-17",11.7108,12.6243,11.4992,12.454,4253608.0],["2008-12-18",12.5727,12.5727,11.9069,12.3766,4821904.0],["2008-12-19",13.863,14.983,13.4295,14.7352,14545027.0],["2008-12-22",14.4152,14.7094,13.8733,14.6527,5856248.0],["2008-12-23",14.6527,14.8385,14.1778,14.3223,3250587.0],["2008-12-24",14.4049,14.6785,14.3843,14.632,1026737.0],["2008-12-26",14.5959,14.8591,14.3636,14.7094,980199.0],["2008-12-29",14.6939,14.7714,13.9301,14.2036,1678264.0],["2008-12-30",14.4101,14.4772,14.1675,14.4617,2456539.0],["2008-12-31",14.4617,14.6681,14.3533,14.5443,2433941.0],["2009-01-02",14.7043,15.3598,14.3636,15.2462,2874594.0],["2009-01-05",15.1017,15.2565,14.6578,14.8333,3064996.0],["2009-01-06",15.0139,15.143,14.4772,14.9365,3595816.0],["2009-01-07",14.6819,14.8638,14.1881,14.2713,3795167.0],["2009-01-08",14.1674,14.6507,13.8036,14.3596,3696387.0],["2009-01-09",14.3389,14.3908,13.8347,13.8659,1927509.0],["2009-01-12",13.7724,13.9751,13.1071,13.3618,3538763.0],["2009-01-13",13.6113,13.8555,13.1123,13.3358,2487527.0],["2009-01-14",12.8941,12.998,12.5095,12.681,3294776.0],["2009-01-15",12.7278,13.3618,12.2808,13.0656,3195212.0],["2009-01-16",13.315,13.5645,12.9616,13.4969,3042175.0],["2009-01-20",13.4138,13.5177,12.1197,12.2392,3286050.0],["2009-01-21",12.3276,13.0032,12.2496,12.9408,3431144.0],["2009-01-22",13.1487,14.4532,12.7641,14.0322,5063206.0],["2009-01-23",13.6424,14.0478,13.5073,13.8399,2860051.0],["2009-01-26",13.9387,14.5156,13.8036,14.1102,2472984.0],["2009-01-27",14.2245,14.5519,14.0114,14.396,2419510.0],["2009-01-28",14.6715,14.8586,14.4012,14.6143,3239624.0],["2009-01-29",14.1933,14.5311,14.0842,14.2245,2715964.0],["2009-01-30",14.1726,14.2713,13.4761,13.6269,2485065.0],["2009-02-02",13.2527,13.7672,13.2059,13.6061,2219376.0],["2009-02-03",13.6113,14.2089,13.2215,14.0478,2584294.0],["2009-02-04",14.0478,14.7806,13.8192,14.4948,5641906.0],["2009-02-05",14.4584,14.8378,14.3544,14.7858,2680949.0],["2009-02-06",14.8066,15.2172,14.6663,14.9105,2867323.0],["2009-02-09",14.8897,14.9261,14.4324,14.8638,2102137.0],["2009-02-10",14.7027,14.8638,14.0322,14.157,3713167.0],["2009-02-11",14.3181,14.7546,14.2349,14.6455,3804452.0],["2009-02-12",14.2921,15.2691,14.2921,15.212,5790804.0],["2009-02-13",15.0665,15.4303,14.8586,15.238,4875825.0],["2009-02-17",14.713,14.8274,14.3492,14.5415,5175076.0],["2009-02-18",14.5987,14.791,14.1829,14.3441,4591789.0],["2009-02-19",14.5415,14.9469,14.0998,14.157,3200358.0],["2009-02-20",13.9335,14.8274,13.8919,14.6715,6426334.0],["2009-02-23",14.8222,15.0717,14.2037,14.2349,4891599.0],["2009-02-24",14.3181,14.8066,14.2349,14.7442,5240743.0],["2009-02-25",14.6403,14.9417,14.3648,14.6091,4673789.0],["2009-02-26",14.8378,14.8378,13.5125,13.6892,7063766.0],["2009-02-27",13.5073,14.2609,13.419,14.105,5522542.0],["2009-03-02",13.8503,14.0322,13.2475,13.367,4859157.0],["2009-03-03",13.4502,13.7516,12.8941,13.1175,4256516.0],["2009-03-04",13.4086,13.6424,13.1383,13.2475,4414588.0],["2009-03-05",12.9876,13.3774,12.6082,12.8525,5147668.0],["2009-03-06",12.9668,13.3202,12.5303,12.92,4477458.0],["2009-03-09",12.6966,13.0864,12.5874,12.6394,2862177.0],["2009-03-10",12.8785,14.1362,12.7381,14.0166,5182123.0],["2009-03-11",13.4709,14.2037,13.4709,13.9231,4643808.0],["2009-03-12",13.9127,14.843,13.9023,14.6143,5358429.0],["2009-03-13",14.6611,15.0093,14.3544,14.8638,3989149.0],["2009-03-16",15.0197,15.581,14.9053,14.9573,5783421.0],["2009-03-17",14.9261,15.5394,14.7338,15.5394,5768654.0],["2009-03-18",17.4208,18.746,17.2129,18.6421,19930305.0],["2009-03-19",18.5381,18.8084,17.8469,18.1587,6722005.0],["2009-03-20",18.1587,18.1587,17.2596,17.6079,5855689.0],["2009-03-23",17.8677,18.7928,17.5663,18.7928,5568744.0],["2009-03-24",18.4966,19.0111,17.8573,17.8781,5153708.0],["2009-03-25",18.1743,18.5537,17.5715,18.2783,5039602.0],["2009-03-26",18.4342,19.536,18.3562,19.2345,5459224.0],["2009-03-27",18.7668,18.9435,18.3562,18.403,3900884.0],["2009-03-30",18.1587,18.2055,17.8313,18.1639,3903792.0],["2009-03-31",18.3147,18.5329,17.4208,17.8053,3720774.0],["2009-04-01",17.6754,18.3095,17.4727,18.138,3733639.0],["2009-04-02",18.5849,19.193,18.2887,18.8551,3274639.0],["2009-04-03",18.6941,18.9643,18.4342,18.9643,3120931.0],["2009-04-06",18.7772,18.9383,18.4342,18.6213,3168140.0],["2009-04-07",18.7676,18.8669,17.8896,17.9105,4493456.0],["2009-04-08",17.9523,18.7572,17.9523,18.7258,3295559.0],["2009-04-09",19.191,19.63,18.8512,19.3582,3058620.0],["2009-04-13",19.2014,20.0324,19.1021,19.8442,4255621.0],["2009-04-14",19.6509,19.6509,19.0028,19.2275,5164672.0],["2009-04-15",18.914,19.2223,18.5795,19.1596,3755230.0],["2009-04-16",19.0864,20.44,19.0864,20.1421,4378678.0],["2009-04-17",20.2467,20.7745,19.9383,20.6595,3989037.0],["2009-04-20",20.508,20.5289,20.1317,20.3721,4257411.0],["2009-04-21",19.8704,20.5132,19.8704,20.4453,4932767.0],["2009-04-22",20.1944,21.5376,20.1892,21.0411,6085468.0],["2009-04-23",21.1717,21.4278,20.4557,21.0045,3560577.0],["2009-04-24",21.1717,21.3964,20.6543,20.7588,4594250.0],["2009-04-27",20.4609,20.67,19.7711,20.1369,3618414.0],["2009-04-28",20.0533,20.5916,19.8756,19.9174,2618637.0],["2009-04-29",20.0324,20.0637,19.1282,19.2014,3944177.0],["2009-04-30",19.5307,20.1265,19.2589,19.3216,4059403.0],["2009-05-01",19.4627,19.4888,18.7206,18.8774,2933438.0],["2009-05-04",18.8983,20.3303,18.8983,20.1108,3129433.0],["2009-05-05",19.8808,20.6439,19.7449,20.3512,2581049.0],["2009-05-06",20.5655,20.6909,19.5359,19.7658,2925831.0],["2009-05-07",20.001,20.3198,19.2746,19.3686,3700414.0],["2009-05-08",19.5934,19.8129,18.6788,18.8251,3605661.0],["2009-05-11",18.6213,19.0185,18.2607,18.7833,3501398.0],["2009-05-12",18.8617,19.008,17.968,18.2345,3322184.0],["2009-05-13",17.9001,18.0307,17.205,17.4454,3424544.0],["2009-05-14",17.4506,18.2554,17.4506,17.9262,2649961.0],["2009-05-15",17.8844,18.2711,17.7171,17.8217,2054480.0],["2009-05-18",17.9941,18.6631,17.8635,18.6526,2006712.0],["2009-05-19",18.7154,18.9819,18.2189,18.4697,2769437.0],["2009-05-20",18.6788,19.1021,18.1352,18.1823,2599508.0],["2009-05-21",17.9262,18.292,17.3304,17.4715,2586083.0],["2009-05-22",17.5081,17.5551,16.8862,17.2677,3053250.0],["2009-05-26",17.1004,18.7938,16.9907,18.6265,3898311.0],["2009-05-27",18.6317,19.1805,18.2554,18.5377,3856807.0],["2009-05-28",18.7206,19.0551,18.1091,18.4959,2626356.0],["2009-05-29",18.569,18.9401,18.2084,18.9035,2739792.0],["2009-06-01",19.2171,19.9122,19.1439,19.6456,2658351.0],["2009-06-02",19.5986,19.5986,19.0551,19.3007,2362680.0],["2009-06-03",19.0551,19.2693,18.6474,18.961,2793489.0],["2009-06-04",19.0969,19.1596,18.0882,18.3129,3216579.0],["2009-06-05",18.6056,18.7258,18.1405,18.2554,1808032.0],["2009-06-08",18.2189,18.2293,17.644,17.853,3993400.0],["2009-06-09",17.9157,18.2659,17.8321,18.0778,2018235.0],["2009-06-10",18.3809,18.4018,17.5081,17.691,2080098.0],["2009-06-11",17.7171,17.8896,17.137,17.2311,2990939.0],["2009-06-12",17.1632,17.6806,17.0743,17.6649,2265354.0],["2009-06-15",17.414,17.7485,17.1318,17.7015,2963307.0],["2009-06-16",17.7903,17.8321,17.2259,17.2834,2582280.0],["2009-06-17",17.2572,17.6492,16.8914,17.299,2704553.0],["2009-06-18",17.299,17.7851,16.8548,17.529,2757355.0],["2009-06-19",17.7903,18.3025,17.6962,18.1352,3298356.0],["2009-06-22",17.853,18.3704,17.6126,17.8948,5075847.0],["2009-06-23",17.9471,18.1457,17.1788,17.2468,5687101.0],["2009-06-24",16.8078,17.3827,16.5674,16.6928,10422419.0],["2009-06-25",16.5621,17.4192,16.5621,17.1318,5782638.0],["2009-06-26",16.9698,17.1841,16.7503,16.8339,3989596.0],["2009-06-29",16.9384,17.738,16.8757,17.6544,3590111.0],["2009-06-30",17.6544,17.8582,17.1318,17.2363,3456539.0],["2009-07-01",17.4245,17.9419,17.2572,17.806,2689339.0],["2009-07-02",17.5133,17.5813,17.2572,17.2781,1947981.0],["2009-07-06",17.2259,17.4349,16.9802,17.3618,2919566.0],["2009-07-07",17.4506,17.4506,16.7712,16.8025,2530484.0],["2009-07-08",16.8973,17.245,16.7499,17.0448,2671328.0],["2009-07-09",17.1502,17.2397,16.7657,17.0975,2134803.0],["2009-07-10",16.9395,17.4241,16.8289,17.0448,2048887.0],["2009-07-13",17.0396,17.2766,16.6972,17.2187,2370064.0],["2009-07-14",17.2819,17.7822,17.0027,17.7454,3749636.0],["2009-07-15",17.9087,17.9087,17.3714,17.5505,3419846.0],["2009-07-16",17.5452,17.9139,17.3503,17.8349,2314688.0],["2009-07-17",17.9824,17.9824,17.54,17.7559,2073722.0],["2009-07-20",17.9034,18.0245,17.6348,17.8981,2044300.0],["2009-07-21",18.0983,18.0983,17.3925,17.7085,2707238.0],["2009-07-22",17.8297,18.3248,17.6716,17.9666,2661931.0],["2009-07-23",17.9508,18.2932,17.64,18.0087,3243092.0],["2009-07-24",17.9034,18.0667,17.4399,17.6558,2839803.0],["2009-07-27",17.6137,17.8349,17.3661,17.7243,2372077.0],["2009-07-28",17.6611,17.719,17.3872,17.6506,1765410.0],["2009-07-29",17.5926,17.7085,17.0817,17.1449,2435619.0],["2009-07-30",17.3293,17.5716,17.2028,17.3082,2002685.0],["2009-07-31",17.3503,17.4241,16.9869,17.0606,2678488.0],["2009-08-03",17.3451,17.5768,17.166,17.5347,2389865.0],["2009-08-04",17.5136,18.0193,17.403,17.7822,2722228.0],["2009-08-05",17.777,18.0298,17.6242,17.9245,1842600.0],["2009-08-06",17.1976,17.4346,16.8552,16.9079,4248797.0],["2009-08-07",17.0343,17.3503,16.7499,16.8131,3371854.0],["2009-08-10",16.8183,17.2186,16.8183,17.1765,3197226.0],["2009-08-11",17.187,17.245,16.7025,16.7235,2397360.0],["2009-08-12",16.6972,16.8815,16.3548,16.4391,4630607.0],["2009-08-13",16.5918,16.7709,16.2389,16.4286,3946974.0],["2009-08-14",16.4918,16.7341,16.3127,16.7025,4287392.0],["2009-08-17",16.4338,16.6445,16.2179,16.4391,3560354.0],["2009-08-18",16.476,16.6867,16.2863,16.6445,3094194.0],["2009-08-19",16.3812,16.8605,16.3285,16.8236,3216020.0],["2009-08-20",16.8236,17.245,16.8131,17.1712,2241078.0],["2009-08-21",17.3293,17.5768,17.1502,17.5241,3030428.0],["2009-08-24",17.619,17.7401,17.403,17.5136,3357311.0],["2009-08-25",17.619,17.8981,17.5189,17.698,2428012.0],["2009-08-26",17.6348,17.8876,17.5558,17.798,1871686.0],["2009-08-27",17.6822,17.8296,17.3398,17.7664,2266249.0],["2009-08-28",17.8613,17.8718,17.5294,17.6558,2431816.0],["2009-08-31",17.5031,17.6348,17.2503,17.3451,2572435.0],["2009-09-01",17.3767,17.8033,17.2186,17.3609,2665063.0],["2009-09-02",17.2661,17.5979,17.245,17.3872,1552970.0],["2009-09-03",17.4609,17.7559,17.324,17.7348,2032666.0],["2009-09-04",17.8349,18.1457,17.698,18.1246,1443674.0],["2009-09-08",18.3406,18.4354,17.9034,17.9877,3402282.0],["2009-09-09",17.9719,18.2826,17.7506,18.2774,2245106.0],["2009-09-10",18.2721,18.4196,18.0035,18.2774,2678040.0],["2009-09-11",18.3406,18.4249,18.0245,18.1984,2255062.0],["2009-09-14",18.0772,18.5039,18.0403,18.3827,1927397.0],["2009-09-15",18.3616,18.5039,18.2721,18.409,3300481.0],["2009-09-16",18.4301,19.2307,18.4301,19.1517,4087482.0],["2009-09-17",19.1359,19.4836,18.9568,19.2992,2443898.0],["2009-09-18",19.4256,19.6521,19.1781,19.552,2733080.0],["2009-09-21",19.3519,19.4941,19.1728,19.3414,3152478.0],["2009-09-22",19.4256,19.4888,19.1939,19.373,3621994.0],["2009-09-23",19.3624,19.373,18.467,18.4775,4669426.0],["2009-09-24",18.625,18.762,18.2405,18.6671,3928851.0],["2009-09-25",18.6197,18.8884,18.4986,18.7514,3409666.0],["2009-09-28",18.7883,19.3519,18.6987,19.0358,4293098.0],["2009-09-29",19.1307,19.3993,18.8936,19.0411,3594250.0],["2009-09-30",17.6611,18.0087,17.1238,17.9771,14262893.0],["2009-10-01",17.8507,17.9561,17.4083,17.4609,5807473.0],["2009-10-02",17.3082,17.6664,17.1818,17.4873,3154492.0],["2009-10-05",17.4609,17.8297,17.4451,17.7506,2715404.0],["2009-10-06",17.9403,17.9403,17.4293,17.619,4778834.0],["2009-10-07",17.619,17.741,17.3536,17.4544,3250587.0],["2009-10-08",17.5924,17.8684,17.4544,17.4757,4364806.0],["2009-10-09",17.412,17.6561,17.2899,17.5075,2656561.0],["2009-10-12",17.7198,17.7676,17.5765,17.672,2607115.0],["2009-10-13",17.6455,17.6879,17.4544,17.5022,2245777.0],["2009-10-14",17.6614,17.7782,17.3324,17.3801,2756013.0],["2009-10-15",17.3218,17.7463,17.3218,17.7092,2557445.0],["2009-10-16",17.5447,17.7569,17.481,17.6243,2523101.0],["2009-10-19",17.7516,17.8153,17.3483,17.8047,2669650.0],["2009-10-20",17.8684,17.8896,16.7221,17.3005,5677593.0],["2009-10-21",17.1838,17.4173,16.5204,16.5417,6530484.0],["2009-10-22",16.6213,17.067,16.531,16.9238,3892494.0],["2009-10-23",17.014,17.014,16.531,16.6053,4164336.0],["2009-10-26",16.616,16.7858,16.4833,16.6584,3857367.0],["2009-10-27",16.6478,16.7115,16.1967,16.5098,3151919.0],["2009-10-28",16.4355,16.7805,16.3559,16.3825,2718649.0],["2009-10-29",16.5629,16.7274,16.4408,16.6106,1854570.0],["2009-10-30",16.5894,16.7645,16.0746,16.0853,2994407.0],["2009-11-02",16.1118,16.3188,15.8889,16.1383,2564045.0],["2009-11-03",16.1012,16.4461,15.942,16.4461,2826043.0],["2009-11-04",16.5417,17.0936,16.5151,16.9184,4018570.0],["2009-11-05",17.0777,17.55,17.0193,17.3961,3092740.0],["2009-11-06",17.3642,17.7251,17.1573,17.3271,2271731.0],["2009-11-09",17.5075,17.5606,17.2262,17.3324,3422083.0],["2009-11-10",17.205,17.5447,17.136,17.2793,2947981.0],["2009-11-11",17.4545,17.4757,17.136,17.3112,2279897.0],["2009-11-12",17.3165,17.4014,16.8654,16.9184,3598837.0],["2009-11-13",16.9131,17.1201,16.8282,17.0352,1805347.0],["2009-11-16",17.1838,17.3961,17.1095,17.3961,2531379.0],["2009-11-17",17.3961,17.4598,17.1679,17.2369,1975612.0],["2009-11-18",17.205,17.3324,17.0246,17.2581,1926166.0],["2009-11-19",17.2209,17.2209,16.7592,16.8229,2046090.0],["2009-11-20",16.6637,16.8866,16.4833,16.6849,2348809.0],["2009-11-23",16.8495,17.0511,16.7911,16.876,1577470.0],["2009-11-24",16.9397,16.9397,16.5151,16.6478,2562591.0],["2009-11-25",16.6266,16.6796,16.3453,16.5098,3152030.0],["2009-11-27",16.1649,16.6425,16.1012,16.531,901891.0],["2009-11-30",16.5098,16.7168,16.4249,16.6796,2140620.0],["2009-12-01",16.8601,17.0352,16.6266,16.8919,1875378.0],["2009-12-02",16.8441,17.2262,16.8176,17.1466,2330909.0],["2009-12-03",17.067,17.1413,16.7539,16.7911,2056382.0],["2009-12-04",17.0564,17.2475,16.7433,17.0936,2196107.0],["2009-12-07",17.1095,17.2103,17.0087,17.0617,1101577.0],["2009-12-08",16.8972,17.1148,16.8282,16.9344,1641011.0],["2009-12-09",16.945,17.0883,16.8388,16.9503,1602976.0],["2009-12-10",17.0883,17.2899,17.0193,17.0511,2296118.0],["2009-12-11",17.2422,17.3112,17.1254,17.2209,2613380.0],["2009-12-14",17.3165,17.3271,17.1201,17.1519,3199463.0],["2009-12-15",17.1732,17.481,17.0405,17.2793,2460342.0],["2009-12-16",17.7782,17.9957,17.5394,17.7039,3690010.0],["2009-12-17",17.534,17.6455,17.3377,17.3801,2546929.0],["2009-12-18",17.5181,18.6697,17.5128,18.6432,6899206.0],["2009-12-21",18.622,19.0624,18.553,18.9191,2772905.0],["2009-12-22",18.8926,19.158,18.8502,19.0624,2510460.0],["2009-12-23",19.1686,19.1686,18.8449,19.0731,1679830.0],["2009-12-24",19.0306,19.0837,18.8608,19.0677,688780.0],["2009-12-28",19.0253,19.0678,18.6538,18.8077,2168251.0],["2009-12-29",18.8979,19.0837,18.813,18.8502,1199127.0],["2009-12-30",18.8395,18.8767,18.6273,18.6963,1560689.0],["2009-12-31",18.7069,18.8342,18.5954,18.6114,1314688.0],["2010-01-04",18.8077,18.8077,18.4203,18.5742,2492561.0],["2010-01-05",18.606,18.6114,18.155,18.4946,3059850.0],["2010-01-06",18.5855,18.5855,18.3717,18.3824,3461797.0],["2010-01-07",18.4198,18.7244,18.2808,18.5534,2782414.0],["2010-01-08",18.4572,18.5694,18.222,18.2434,2537420.0],["2010-01-11",18.3984,18.3984,18.0884,18.1953,1654436.0],["2010-01-12",18.0616,18.3236,18.0242,18.1097,1600179.0],["2010-01-13",18.1311,18.2701,18.0403,18.2327,1185479.0],["2010-01-14",18.1846,19.2162,18.1632,19.12,4078309.0],["2010-01-15",19.1681,19.1681,18.7458,18.8688,2652646.0],["2010-01-19",18.8955,19.1841,18.842,19.1574,1836671.0],["2010-01-20",19.5423,20.2372,19.3766,19.5262,4011411.0],["2010-01-21",19.5636,19.9111,19.4942,19.5369,2898087.0],["2010-01-22",19.4514,19.6919,19.2857,19.3285,2751538.0],["2010-01-25",19.4674,19.4781,19.1681,19.2483,2147556.0],["2010-01-26",19.2269,19.7507,19.2055,19.4995,3146325.0],["2010-01-27",19.4995,19.6492,19.3766,19.5743,2624343.0],["2010-01-28",19.6438,20.0928,19.6118,20.018,4326994.0],["2010-01-29",20.018,20.1784,19.6866,19.7561,3956035.0],["2010-02-01",19.8576,20.2692,19.7935,20.2318,3153485.0],["2010-02-02",20.2425,20.6541,20.1196,20.467,2631167.0],["2010-02-03",20.5098,20.5793,20.2478,20.3227,1790021.0],["2010-02-04",20.157,20.3494,19.9699,19.9913,3721445.0],["2010-02-05",20.034,20.312,19.7775,20.0928,2943618.0],["2010-02-08",20.1302,20.3494,20.0501,20.0608,1930753.0],["2010-02-09",20.2532,20.6274,20.157,20.5311,2071932.0],["2010-02-10",20.5044,20.5686,20.2906,20.3387,2282470.0],["2010-02-11",20.2639,20.7182,20.1196,20.7182,2612708.0],["2010-02-12",20.4884,20.8732,20.3601,20.8412,2315136.0],["2010-02-16",21.4452,21.8461,21.4024,21.6002,5072715.0],["2010-02-17",21.7606,21.9102,21.6376,21.6964,2214677.0],["2010-02-18",21.6483,21.7819,21.5574,21.659,1678823.0],["2010-02-19",21.6483,21.9476,21.643,21.9423,1837678.0],["2010-02-22",22.0118,22.0225,21.7712,21.9423,1611590.0],["2010-02-23",21.8888,22.0973,21.5949,21.7125,2306186.0],["2010-02-24",21.8247,21.9156,21.7178,21.9102,1536637.0],["2010-02-25",21.6697,21.7018,21.3276,21.5574,3413469.0],["2010-02-26",21.5948,21.7659,21.5574,21.675,1418951.0],["2010-03-01",21.7392,22.0652,21.5414,21.9957,1804900.0],["2010-03-02",21.9476,22.124,21.6216,21.6536,3223627.0],["2010-03-03",21.7659,21.9156,21.643,21.6964,1844502.0],["2010-03-04",21.7231,21.798,21.5147,21.6216,2225193.0],["2010-03-05",21.7018,21.9156,21.6804,21.9049,2285267.0],["2010-03-08",21.9476,22.5891,21.9156,22.4447,2433494.0],["2010-03-09",22.3592,22.7601,22.3325,22.4661,2323526.0],["2010-03-10",22.418,22.5998,22.2309,22.5837,1583510.0],["2010-03-11",22.4394,22.7975,22.4394,22.5998,1773017.0],["2010-03-12",22.6479,22.7067,22.2897,22.4608,2940374.0],["2010-03-15",22.4501,22.7655,22.4127,22.6853,2566730.0],["2010-03-16",22.7013,22.9205,22.5517,22.7708,2823694.0],["2010-03-17",22.9365,23.2946,22.835,23.2465,2100235.0],["2010-03-18",23.3107,23.5085,23.1557,23.2465,1930082.0],["2010-03-19",23.3321,23.4817,23.2786,23.3321,2095313.0],["2010-03-22",23.2358,23.6207,23.145,23.5886,2019577.0],["2010-03-23",23.5779,23.6047,23.0274,23.471,3382593.0],["2010-03-24",23.3428,24.0911,22.9365,24.0056,6203714.0],["2010-03-25",24.2033,24.2033,23.8131,23.888,2953127.0],["2010-03-26",23.7062,23.9147,23.5138,23.6742,3088824.0],["2010-03-29",23.6902,24.0537,23.6688,24.0376,2258194.0],["2010-03-30",23.9681,24.2087,23.8131,23.9468,1718425.0],["2010-03-31",23.8399,23.9681,23.6154,23.8078,1841929.0],["2010-04-01",23.9468,24.059,23.5405,23.7864,1921356.0],["2010-04-05",23.7864,24.3263,23.7864,24.3263,1575680.0],["2010-04-06",24.2889,24.2942,24.0323,24.1926,1989149.0],["2010-04-07",24.6119,25.0204,24.456,24.9344,5556774.0],["2010-04-08",24.9183,25.0741,24.7194,24.929,2640452.0],["2010-04-09",24.9236,25.1548,24.7033,25.1548,2109296.0],["2010-04-12",25.1064,25.2891,25.0795,25.2031,1669650.0],["2010-04-13",25.1978,25.2891,25.0311,25.2623,1704553.0],["2010-04-14",25.2676,25.4611,25.2408,25.4611,2412910.0],["2010-04-15",25.3859,25.488,25.144,25.2193,2241750.0],["2010-04-16",25.101,25.3644,25.0473,25.187,3338628.0],["2010-04-19",25.1816,25.3913,24.9935,25.3751,3037029.0],["2010-04-20",25.2945,25.3859,25.0365,25.3268,2577470.0],["2010-04-21",25.3321,25.5095,25.1978,25.4773,1651191.0],["2010-04-22",25.3913,26.2674,25.3913,26.1545,2514375.0],["2010-04-23",26.2405,26.3426,25.9664,26.1653,1469739.0],["2010-04-26",26.1545,26.176,25.7568,25.8051,1934221.0],["2010-04-27",25.703,26.004,25.2408,25.2676,2015774.0],["2010-04-28",25.0795,25.2623,24.5474,24.6065,2985681.0],["2010-04-29",24.7731,25.0311,24.585,24.7785,3113995.0],["2010-04-30",24.7893,24.9613,24.0529,24.0529,2648395.0],["2010-05-03",24.1873,24.585,24.0529,24.4345,1993176.0],["2010-05-04",24.2034,24.2034,23.4724,23.5638,2544021.0],["2010-05-05",23.2789,24.2948,23.1929,23.4724,3115897.0],["2010-05-06",23.4617,23.8057,22.0104,23.0532,3361785.0],["2010-05-07",23.0693,23.4294,22.4995,22.9027,3285155.0],["2010-05-10",23.7035,24.0153,23.4455,23.854,2193534.0],["2010-05-11",23.6283,24.5259,23.5799,24.0421,2195100.0],["2010-05-12",24.1496,24.3001,24.0099,24.2518,1395682.0],["2010-05-13",24.1496,24.2356,23.7465,23.7573,1715516.0],["2010-05-14",23.6444,23.682,23.166,23.3649,1542566.0],["2010-05-17",23.3649,23.6928,22.908,23.6337,2406533.0],["2010-05-18",23.8379,24.0959,23.4993,23.5047,1613491.0],["2010-05-19",23.3757,23.5692,22.9564,23.4294,1963195.0],["2010-05-20",22.9833,23.1177,22.5318,22.5372,2148898.0],["2010-05-21",21.8384,22.5372,21.704,22.3598,3786665.0],["2010-05-24",22.3544,22.4942,22.1502,22.2147,2157512.0],["2010-05-25",21.7471,22.4243,21.3869,22.3813,2225864.0],["2010-05-26",22.5157,22.9672,22.4942,22.607,2594921.0],["2010-05-27",22.9295,23.5369,22.9134,23.51,1695268.0],["2010-05-28",23.4187,23.596,23.0209,23.0585,2396912.0],["2010-06-01",22.9457,23.4724,22.7092,23.1714,2937353.0],["2010-06-02",23.2359,23.7412,23.0854,23.7089,2250028.0],["2010-06-03",23.682,23.9185,23.3649,23.5477,2899541.0],["2010-06-04",23.0585,23.2789,22.5909,22.7199,2567178.0],["2010-06-07",22.7952,22.865,22.0373,22.1179,3178208.0],["2010-06-08",22.1878,22.3329,21.7524,22.2738,1896409.0],["2010-06-09",22.4565,23.0102,22.3329,22.4995,2169146.0],["2010-06-10",22.6285,23.0854,22.6285,23.0048,1298020.0],["2010-06-11",22.779,23.2789,22.7414,23.2682,1141850.0],["2010-06-14",23.4509,23.7519,23.381,23.5423,1826043.0],["2010-06-15",23.639,23.8487,23.5638,23.7949,1564940.0],["2010-06-16",23.725,24.1496,23.6713,24.0045,1848641.0],["2010-06-17",24.1335,24.1711,23.7519,23.94,1979752.0],["2010-06-18",24.0744,24.2088,23.8272,23.9078,2247791.0],["2010-06-21",24.0959,24.1335,22.8973,23.0693,4094082.0],["2010-06-22",23.0048,23.4993,22.7575,22.7844,2963866.0],["2010-06-23",22.8274,22.8274,22.048,22.521,4098669.0],["2010-06-24",22.0695,22.306,21.1021,21.2096,7398367.0],["2010-06-25",21.2364,21.5428,20.8387,20.9623,4718201.0],["2010-06-28",21.1182,21.4461,20.9784,21.3224,3096543.0],["2010-06-29",21.1074,21.2418,20.8387,20.9516,3988366.0],["2010-06-30",20.9623,21.3117,20.8494,20.8817,2627251.0],["2010-07-01",20.8333,21.1235,20.3119,21.0752,3503300.0],["2010-07-02",21.0967,21.2095,20.6613,20.6828,2081553.0],["2010-07-06",21.0161,21.0591,20.0754,20.2152,3021143.0],["2010-07-07",20.1827,20.7627,20.1013,20.7573,3399038.0],["2010-07-08",20.8766,21.1313,20.6922,20.8657,3337734.0],["2010-07-09",20.8982,21.397,20.7736,21.3753,2636648.0],["2010-07-12",21.3265,21.5217,21.1205,21.5108,2040720.0],["2010-07-13",21.7819,22.4649,21.7819,22.3348,3382258.0],["2010-07-14",22.2372,22.3674,21.977,22.1505,2058396.0],["2010-07-15",22.1234,22.3186,21.8415,22.286,1721110.0],["2010-07-16",22.1505,22.1776,21.4891,21.5542,1844054.0],["2010-07-19",21.5813,21.6951,21.3157,21.5271,1755006.0],["2010-07-20",21.3536,22.1559,21.2777,22.1288,2729388.0],["2010-07-21",22.1505,22.3673,21.8686,22.0529,3264124.0],["2010-07-22",22.2643,23.148,22.2589,23.0775,3516613.0],["2010-07-23",22.8715,23.3052,22.8552,23.0775,2382593.0],["2010-07-26",23.0558,23.6142,23.0125,23.5654,1914084.0],["2010-07-27",23.728,23.8202,23.3377,23.4082,1867770.0],["2010-07-28",23.3919,23.5492,22.9637,23.0829,1859940.0],["2010-07-29",23.2564,23.3106,22.6005,22.7522,2520192.0],["2010-07-30",22.6005,22.8281,22.3619,22.7089,1447254.0],["2010-08-02",23.0287,23.148,22.5137,22.9311,3046650.0],["2010-08-03",22.9528,22.9528,22.5571,22.8661,2543237.0],["2010-08-04",22.9745,23.11,22.7685,22.9366,1625685.0],["2010-08-05",22.8173,22.8878,22.5788,22.839,1336055.0],["2010-08-06",22.633,22.7089,22.2914,22.6709,1629153.0],["2010-08-09",22.7251,23.2401,22.7251,23.11,1421971.0],["2010-08-10",22.9637,23.0938,22.7793,22.8986,1625685.0],["2010-08-11",22.5137,22.5137,21.8307,21.8632,2243540.0],["2010-08-12",21.5921,22.1234,21.5921,21.9337,2381586.0],["2010-08-13",21.8307,21.874,21.4837,21.4946,1592907.0],["2010-08-16",21.4024,21.9825,21.3373,21.7981,1284484.0],["2010-08-17",22.0096,22.5029,21.8686,22.2101,1939031.0],["2010-08-18",22.2427,22.7902,22.08,22.53,2036246.0],["2010-08-19",22.3999,22.5625,22.0909,22.2589,1232017.0],["2010-08-20",22.1722,22.427,22.1342,22.3728,1442443.0],["2010-08-23",22.492,22.7631,22.324,22.3457,875042.0],["2010-08-24",22.0963,22.1451,21.7114,21.9066,1132341.0],["2010-08-25",21.7494,22.2427,21.7114,22.1397,2117910.0],["2010-08-26",22.1993,22.6221,22.1939,22.4975,1956035.0],["2010-08-27",22.6438,23.0938,22.3565,23.0341,1627028.0],["2010-08-30",22.9799,23.2456,22.4324,22.4324,1741134.0],["2010-08-31",22.3402,22.5679,22.2427,22.3674,1541783.0],["2010-09-01",22.6004,23.2564,22.6004,23.1588,1925831.0],["2010-09-02",23.1155,24.1075,23.1155,23.972,2525450.0],["2010-09-03",24.1238,24.5412,23.9937,24.1563,1409330.0],["2010-09-07",24.2485,24.5412,24.0099,24.0587,1565835.0],["2010-09-08",24.2593,24.3081,23.9069,24.0533,2081329.0],["2010-09-09",24.0262,24.0533,23.7172,23.7931,1784540.0],["2010-09-10",23.831,24.3894,23.8039,24.2593,1729612.0],["2010-09-13",24.3948,24.7201,24.1346,24.6767,2394004.0],["2010-09-14",24.655,25.0399,24.5033,24.7309,1356080.0],["2010-09-15",24.6659,24.8123,24.487,24.7581,1295671.0],["2010-09-16",24.6063,24.6984,24.1617,24.3948,2040049.0],["2010-09-17",24.6496,24.6984,24.178,24.2485,2351717.0],["2010-09-20",24.4002,24.5575,24.2593,24.4111,2093523.0],["2010-09-21",24.3948,24.449,23.8365,23.8636,3447477.0],["2010-09-22",23.3106,23.5979,23.0884,23.5437,4562479.0],["2010-09-23",23.3432,23.7226,23.2781,23.3594,2158854.0],["2010-09-24",23.6738,23.9557,23.4461,23.6413,2656897.0],["2010-09-27",23.5437,23.7714,23.4624,23.5112,2356080.0],["2010-09-28",23.4787,23.6738,23.1588,23.6467,1678040.0],["2010-09-29",23.5275,23.6521,23.2564,23.3431,2720103.0],["2010-09-30",23.4299,23.6142,22.9691,23.1913,3914084.0],["2010-10-01",23.4028,23.4949,23.0396,23.3052,2074841.0],["2010-10-04",23.2781,23.4028,23.0667,23.3106,1657120.0],["2010-10-05",23.5546,23.9883,23.4949,23.8581,1898087.0],["2010-10-06",23.8581,24.0384,23.6725,23.8199,2003132.0],["2010-10-07",23.8691,24.1967,23.7708,24.1967,2380579.0],["2010-10-08",24.2186,24.2186,23.8909,24.093,1741246.0],["2010-10-11",24.093,24.2677,23.951,24.1203,1288287.0],["2010-10-12",24.0711,24.1203,23.8581,24.0329,1160532.0],["2010-10-13",24.1476,24.1912,23.4923,24.0984,2818212.0],["2010-10-14",24.093,24.4971,24.0547,24.4807,2193422.0],["2010-10-15",24.71,24.71,24.295,24.4315,2333147.0],["2010-10-18",24.5189,24.568,24.1257,24.2786,1261215.0],["2010-10-19",23.9892,24.3442,23.8527,23.9401,1267591.0],["2010-10-20",24.0602,24.4861,23.9346,24.4261,1917105.0],["2010-10-21",24.5844,24.6991,24.2349,24.3278,1848193.0],["2010-10-22",24.3933,25.6547,24.2076,25.5947,3543685.0],["2010-10-25",25.693,25.8732,25.3435,25.4745,2143864.0],["2010-10-26",25.4254,25.5619,25.2452,25.3435,1532722.0],["2010-10-27",24.9612,24.9612,24.3878,24.6445,2438640.0],["2010-10-28",24.8356,24.9558,24.508,24.8138,1093075.0],["2010-10-29",24.7537,25.0268,24.6445,24.9612,1188500.0],["2010-11-01",25.1305,25.3872,24.9885,25.136,1985793.0],["2010-11-02",25.278,25.5237,25.1687,25.2124,992952.0],["2010-11-03",25.2124,25.6111,25.2124,25.5455,1304285.0],["2010-11-04",25.8295,26.179,25.7421,26.1408,1526345.0],["2010-11-05",26.2008,26.4029,26.1735,26.3155,1383488.0],["2010-11-08",26.1954,26.4902,26.1134,26.2281,1072156.0],["2010-11-09",26.31,26.31,25.7476,25.8677,664951.0],["2010-11-10",25.7312,26.3428,25.6165,26.3319,1507775.0],["2010-11-11",26.1571,27.0199,26.0261,26.9271,2067457.0],["2010-11-12",26.6377,26.7524,26.2991,26.5667,2397695.0],["2010-11-15",26.7469,27.0909,26.7469,26.7797,1733192.0],["2010-11-16",26.5995,26.8834,25.8841,25.9769,2206511.0],["2010-11-17",26.0698,26.8234,26.0315,26.7687,2213670.0],["2010-11-18",26.9435,27.1073,26.6049,26.6814,1428571.0],["2010-11-19",26.6759,26.8998,26.6104,26.7797,1288958.0],["2010-11-22",26.7305,26.9653,26.6104,26.867,1734087.0],["2010-11-23",26.5995,27.0309,26.4848,26.8397,2682067.0],["2010-11-24",27.0636,27.2984,27.0036,27.1292,1314688.0],["2010-11-26",26.9817,27.2274,26.8397,27.0254,381698.0],["2010-11-29",26.7906,27.0036,26.5776,26.8998,1471417.0],["2010-11-30",26.6923,26.9708,26.5831,26.7305,1521087.0],["2010-12-01",27.1783,27.4349,26.9216,26.9326,2586978.0],["2010-12-02",26.9271,27.4623,26.8288,27.3148,1711042.0],["2010-12-03",27.2329,27.5005,27.1237,27.4786,1146996.0],["2010-12-06",27.4186,27.4404,27.1728,27.364,629489.0],["2010-12-07",27.5606,27.7626,27.4513,27.4677,1355744.0],["2010-12-08",27.4295,27.5605,27.0309,27.0855,1487638.0],["2010-12-09",27.2602,27.4022,27.0254,27.1018,1094865.0],["2010-12-10",27.1892,27.2056,26.8834,27.0199,1211321.0],["2010-12-13",27.0909,27.151,26.4848,26.5066,1805235.0],["2010-12-14",26.5448,26.6377,26.0315,26.4029,2249469.0],["2010-12-15",26.3592,26.8889,26.3483,26.7523,4001007.0],["2010-12-16",26.867,27.2165,26.6431,27.1455,1743819.0],["2010-12-17",27.1455,27.3039,26.9053,27.2438,1935004.0],["2010-12-20",27.3967,27.6698,27.2165,27.5387,2762613.0],["2010-12-21",26.7687,26.9107,25.5564,25.9605,7879293.0],["2010-12-22",25.9223,26.0916,25.682,25.7749,2372413.0],["2010-12-23",25.7967,25.9387,25.48,25.5291,1436850.0],["2010-12-27",25.5018,25.6493,25.267,25.6001,1217474.0],["2010-12-28",25.5947,25.8076,25.3162,25.4363,1613156.0],["2010-12-29",25.5346,25.8131,25.4855,25.6438,1104822.0],["2010-12-30",25.5674,25.7203,25.5346,25.5838,1012082.0],["2010-12-31",25.5237,25.6274,25.3435,25.3599,948316.0],["2011-01-03",25.5128,25.7257,25.4363,25.4964,1994407.0],["2011-01-04",25.6056,25.6111,25.1196,25.5018,2623783.0],["2011-01-05",25.4691,25.5291,25.0431,25.207,2413245.0],["2011-01-06",25.2894,25.6964,25.2675,25.5314,2219152.0],["2011-01-07",25.5589,25.9053,25.2839,25.5754,1617854.0],["2011-01-10",25.4269,25.5369,25.2015,25.4379,1694932.0],["2011-01-11",25.5479,25.5479,25.0255,25.0585,2149905.0],["2011-01-12",25.2235,25.3334,25.0805,25.295,1855465.0],["2011-01-13",25.2345,25.3829,25.185,25.3499,1847075.0],["2011-01-14",25.2894,25.4654,25.218,25.3774,1106164.0],["2011-01-18",25.4324,25.4324,24.9815,25.13,1762278.0],["2011-01-19",25.141,25.2839,24.965,25.2564,2159302.0],["2011-01-20",25.163,25.8613,25.163,25.5369,2203602.0],["2011-01-21",25.6854,25.6909,25.2949,25.5149,1589104.0],["2011-01-24",25.4599,25.5864,25.1685,25.4819,1768542.0],["2011-01-25",25.4434,26.0318,25.4434,26.0263,2250923.0],["2011-01-26",25.6304,25.8228,24.811,25.1575,4571093.0],["2011-01-27",25.097,25.3224,24.921,25.2619,2124287.0],["2011-01-28",25.3004,25.3444,24.7835,24.844,1493903.0],["2011-01-31",25.6799,25.9108,25.2125,25.9053,3988142.0],["2011-02-01",25.9823,26.8731,25.9823,26.5817,2953574.0],["2011-02-02",26.5377,26.9611,26.4772,26.7246,2707574.0],["2011-02-03",26.7577,27.2086,26.6862,27.1096,1929522.0],["2011-02-04",27.0436,27.1756,26.7247,26.9391,1677145.0],["2011-02-07",26.9446,27.1316,26.5047,26.5212,1642689.0],["2011-02-08",26.5872,26.8786,26.5047,26.7851,1643808.0],["2011-02-09",26.7741,27.1866,26.7192,26.9226,1730171.0],["2011-02-10",26.8456,26.9501,26.7412,26.8841,1213782.0],["2011-02-11",26.8511,27.2745,26.7027,27.2141,1816646.0],["2011-02-14",27.1371,27.1976,26.9006,27.1811,935340.0],["2011-02-15",27.0931,27.1866,26.8786,27.1206,846739.0],["2011-02-16",27.2196,27.654,27.1646,27.302,1334713.0],["2011-02-17",27.1921,27.5,27.1481,27.4615,1373308.0],["2011-02-18",27.4615,27.632,27.2471,27.5495,1531044.0],["2011-02-22",27.302,27.379,26.5982,26.6752,2097998.0],["2011-02-23",26.6037,26.6422,25.5314,25.9658,2723235.0],["2011-02-24",25.8998,25.9713,25.229,25.7458,2706007.0],["2011-02-25",25.8888,26.3892,25.8008,25.9988,1135586.0],["2011-02-28",26.1363,26.2902,25.6963,25.9163,2024947.0],["2011-03-01",25.9658,26.1858,25.6359,25.7624,1866652.0],["2011-03-02",25.6964,25.8503,25.042,25.5369,1863967.0],["2011-03-03",25.8173,26.2462,25.8063,25.8888,1638886.0],["2011-03-04",25.8283,26.0263,25.3554,25.4709,2427229.0],["2011-03-07",25.6469,26.3507,25.4324,25.4929,2664392.0],["2011-03-08",25.6854,25.8228,25.3279,25.4819,2742589.0],["2011-03-09",25.4929,26.0043,25.3554,25.9493,2669874.0],["2011-03-10",25.6524,26.0318,25.5754,25.8173,1775143.0],["2011-03-11",25.5974,25.9988,25.5259,25.8393,1878174.0],["2011-03-14",25.6249,26.0098,25.5809,25.7348,1799866.0],["2011-03-15",25.174,25.6854,25.1245,25.5369,3923705.0],["2011-03-16",25.4599,25.6964,25.207,25.251,1654324.0],["2011-03-17",25.6194,25.7514,25.2784,25.3279,1301264.0],["2011-03-18",25.5534,25.6634,25.3279,25.3994,1444569.0],["2011-03-21",25.6964,25.8118,25.5149,25.5919,1203714.0],["2011-03-22",25.6744,25.9493,25.6029,25.7019,1553418.0],["2011-03-23",25.6139,26.0263,25.3389,25.9933,1446135.0],["2011-03-24",26.1583,26.5157,26.0538,26.4002,2238617.0],["2011-03-25",26.0703,26.2078,25.0255,25.0915,5374427.0],["2011-03-28",25.2675,25.5919,25.1795,25.3774,3159414.0],["2011-03-29",25.6854,26.1968,25.4819,26.0538,2629153.0],["2011-03-30",26.2628,26.7027,26.1858,26.6807,2269493.0],["2011-03-31",26.6092,27.0381,26.4112,27.0161,3023157.0],["2011-04-01",26.9611,27.1151,26.7027,26.7522,1922475.0],["2011-04-04",26.8621,27.0986,26.6147,26.7246,1221501.0],["2011-04-05",26.7082,26.9391,26.5597,26.6312,1452735.0],["2011-04-06",26.764,26.8415,26.4983,26.609,1350039.0],["2011-04-07",26.4983,26.6976,26.2105,26.2714,2946750.0],["2011-04-08",26.3765,26.3987,25.8064,25.9558,1658463.0],["2011-04-11",25.9503,26.1275,25.7068,25.8451,1264571.0],["2011-04-12",25.74,26.2714,25.74,25.9392,1764068.0],["2011-04-13",26.0112,26.1717,25.6901,25.7621,1857702.0],["2011-04-14",25.6901,26.2326,25.6071,26.2271,1773017.0],["2011-04-15",26.3046,26.4596,26.1607,26.3987,1232912.0],["2011-04-18",26.1274,26.288,25.9337,26.1441,1256964.0],["2011-04-19",26.216,26.5592,26.1496,26.3821,1972368.0],["2011-04-20",26.6256,26.8747,26.5703,26.8249,1625126.0],["2011-04-21",26.8526,26.8526,26.5481,26.5814,1511355.0],["2011-04-25",26.5924,26.6201,26.3323,26.5869,1038259.0],["2011-04-26",26.6035,26.7253,26.3433,26.5149,1230563.0],["2011-04-27",26.5703,26.7585,26.0057,26.2326,2234814.0],["2011-04-28",26.1717,26.4374,26.0223,26.2437,1274975.0],["2011-04-29",26.2382,26.2382,25.8728,26.0001,1521423.0],["2011-05-02",26.1108,26.216,25.9171,26.0942,1151135.0],["2011-05-03",26.0887,26.2714,25.7953,25.9558,3099004.0],["2011-05-04",26.0223,26.7972,25.8341,26.681,2681844.0],["2011-05-05",26.598,27.5168,26.5703,27.0851,2129209.0],["2011-05-06",27.3231,27.5335,26.7142,26.8083,1700078.0],["2011-05-09",26.7474,27.0131,26.6367,26.7031,1113883.0],["2011-05-10",26.7696,27.1571,26.7696,26.8969,1360331.0],["2011-05-11",26.8415,27.229,26.8305,27.0574,1511019.0],["2011-05-12",27.0076,27.6774,26.9744,27.6386,2139501.0],["2011-05-13",27.6165,28.015,27.5556,27.849,1756125.0],["2011-05-16",27.7438,27.8988,27.5833,27.777,1982548.0],["2011-05-17",27.5667,27.8656,27.2677,27.7272,2096319.0],["2011-05-18",27.8379,28.17,27.7383,28.1368,1879740.0],["2011-05-19",28.2254,28.8509,28.1645,28.8011,2376217.0],["2011-05-20",28.8122,28.8122,28.1922,28.5188,2084797.0],["2011-05-23",28.2697,28.8232,28.1977,28.4911,1381474.0],["2011-05-24",28.5907,28.5907,28.2309,28.4468,1604318.0],["2011-05-25",28.4579,28.469,28.1258,28.2199,1415818.0],["2011-05-26",28.1202,28.3416,27.8877,28.2863,2330238.0],["2011-05-27",28.3749,28.3915,27.9431,28.1866,1615505.0],["2011-05-31",28.3306,28.4413,27.9209,28.0372,1898423.0],["2011-06-01",27.8434,27.9486,27.6442,27.6774,3574561.0],["2011-06-02",27.6276,27.7161,27.1128,27.1183,2109520.0],["2011-06-03",26.8581,26.8692,26.4485,26.6146,3782190.0],["2011-06-06",26.6533,27.1515,26.3489,26.3599,2422530.0],["2011-06-07",26.443,26.7419,26.3765,26.4983,1907260.0],["2011-06-08",26.4098,26.6422,26.1441,26.1828,2096208.0],["2011-06-09",26.2658,26.4319,26.0499,26.3378,1642242.0],["2011-06-10",26.1717,26.3987,25.9116,25.9946,1702204.0],["2011-06-13",26.0001,26.2658,25.7566,25.9614,1535519.0],["2011-06-14",26.216,26.4485,26.1717,26.3212,1374986.0],["2011-06-15",26.0278,26.1828,25.8175,26.0223,2304396.0],["2011-06-16",26.0444,26.1441,25.7843,25.9392,2327218.0],["2011-06-17",26.1219,26.4153,25.978,26.0832,2237275.0],["2011-06-20",25.906,26.216,25.8451,26.1053,1860723.0],["2011-06-21",26.2658,26.9301,26.1773,26.8415,2226759.0],["2011-06-22",26.7585,27.1349,26.6865,26.7142,1761159.0],["2011-06-23",26.4817,26.9854,26.3987,26.9467,1763508.0],["2011-06-24",26.9688,27.2013,26.7751,26.8526,1474662.0],["2011-06-27",26.7419,26.8747,26.5758,26.6921,2261551.0],["2011-06-28",26.9965,27.3231,26.9301,27.2622,1928963.0],["2011-06-29",27.3729,27.6497,27.0463,27.2899,2448932.0],["2011-06-30",27.5335,27.6497,27.2899,27.5445,3385725.0],["2011-07-01",27.5777,29.6868,27.3619,29.2218,6968341.0],["2011-07-05",29.4432,29.7255,29.0059,29.6037,3269941.0],["2011-07-06",29.4045,29.4986,29.1388,29.4764,2547153.0],["2011-07-07",29.7499,29.9898,29.6159,29.9284,2682291.0],["2011-07-08",29.6271,29.7945,29.4039,29.6996,2979192.0],["2011-07-11",29.3425,29.6829,29.03,29.1193,2729836.0],["2011-07-12",29.1527,29.5713,29.0411,29.3146,2091509.0],["2011-07-13",29.4597,29.761,29.3536,29.4429,1969683.0],["2011-07-14",29.5713,29.761,29.1583,29.2699,2076630.0],["2011-07-15",29.3313,29.5266,29.0746,29.3536,2055711.0],["2011-07-18",29.2253,29.5657,29.1193,29.309,1565276.0],["2011-07-19",29.5099,29.9396,29.4373,29.9173,1673118.0],["2011-07-20",29.9117,29.9117,29.4485,29.6159,1317485.0],["2011-07-21",29.7275,29.895,29.4653,29.8838,2464817.0],["2011-07-22",29.9284,30.0289,29.6885,29.7331,1150017.0],["2011-07-25",29.4652,29.7331,29.2978,29.6382,1158966.0],["2011-07-26",29.6996,29.8392,29.5043,29.5713,897640.0],["2011-07-27",29.3983,29.3983,28.5668,28.6058,1882985.0],["2011-07-28",28.6951,28.896,28.2598,28.2654,1649849.0],["2011-07-29",28.0031,28.6728,27.7911,28.3491,1482940.0],["2011-08-01",28.6003,28.6003,27.6683,27.9752,2084573.0],["2011-08-02",27.7743,27.8357,26.9094,26.9428,2335944.0],["2011-08-03",26.9484,27.5121,26.4852,27.5009,2008166.0],["2011-08-04",27.1158,27.5232,26.435,26.4741,2984003.0],["2011-08-05",26.7029,27.3558,26.1393,26.7643,4150352.0],["2011-08-08",26.1448,26.6471,25.0901,25.1459,5983220.0],["2011-08-09",25.4361,25.8658,24.4707,25.7375,6046985.0],["2011-08-10",25.3301,26.1337,25.0789,25.1403,4354066.0],["2011-08-11",25.8714,27.473,25.5366,27.0321,4119365.0],["2011-08-12",27.3558,27.4786,26.6694,27.1772,2705672.0],["2011-08-15",27.3446,27.5344,26.8703,27.3223,1950889.0],["2011-08-16",27.0321,27.2944,26.8033,27.0824,1799866.0],["2011-08-17",27.233,27.4507,26.6582,27.0433,1852444.0],["2011-08-18",26.3792,26.5634,25.0343,25.3133,3415147.0],["2011-08-19",25.0343,25.7765,24.9562,25.0845,2315248.0],["2011-08-22",25.6984,25.8546,25.4026,25.4807,2051348.0],["2011-08-23",25.6035,26.4462,25.4975,26.4406,1871686.0],["2011-08-24",26.3792,26.6694,25.9718,26.4852,1863408.0],["2011-08-25",26.4852,26.4964,25.2185,25.2575,2778163.0],["2011-08-26",25.1124,25.7877,24.705,25.5812,2618190.0],["2011-08-29",25.916,26.6136,25.9049,26.6024,1532274.0],["2011-08-30",26.4852,27.127,26.4852,26.9931,2404296.0],["2011-08-31",27.2442,27.4563,26.6359,26.8424,2241638.0],["2011-09-01",26.8536,27.0042,26.396,26.5076,1685759.0],["2011-09-02",25.9774,26.2843,25.8379,25.9104,1514487.0],["2011-09-06",25.3133,25.9104,25.1906,25.7709,1939367.0],["2011-09-07",24.5544,25.0566,24.3311,24.8557,6587538.0],["2011-09-08",24.878,25.1794,24.6213,24.7497,3717306.0],["2011-09-09",24.5655,24.6548,23.974,24.2028,4316255.0],["2011-09-12",23.9684,24.4986,23.8345,24.2251,4318828.0],["2011-09-13",24.2307,24.7776,24.0242,24.3981,3697058.0],["2011-09-14",24.6604,25.4138,24.4204,25.0789,2957266.0],["2011-09-15",25.3133,25.3803,24.9506,25.224,1643808.0],["2011-09-16",25.3245,25.6258,25.2296,25.4528,2290525.0],["2011-09-19",25.051,25.9105,24.9673,25.7877,2046426.0],["2011-09-20",25.8156,25.8825,24.9841,25.0176,2251259.0],["2011-09-21",25.0343,25.2408,24.4539,24.4874,2269158.0],["2011-09-22",23.9461,25.0455,23.801,24.8669,3857814.0],["2011-09-23",24.7999,26.0723,24.5432,25.704,3813738.0],["2011-09-26",25.9607,26.7308,25.4975,26.6973,3343774.0],["2011-09-27",27.0544,27.1214,26.0779,26.2174,3238394.0],["2011-09-28",25.1961,25.5645,24.1526,24.7218,6197897.0],["2011-09-29",24.9562,25.2185,23.7452,24.2698,6121826.0],["2011-09-30",23.9182,24.8669,23.7898,23.8568,3804341.0],["2011-10-03",23.7285,24.4539,23.1425,23.176,4195771.0],["2011-10-04",22.8188,23.4662,22.7072,23.4494,4586643.0],["2011-10-05",23.5108,24.3033,23.388,24.147,3877167.0],["2011-10-06",23.8821,24.7557,23.8821,24.4119,2561808.0],["2011-10-07",24.6205,25.2123,24.5077,24.8685,3027520.0],["2011-10-10",25.2123,25.5899,25.0657,25.5674,2244323.0],["2011-10-11",25.4547,25.962,25.4378,25.8774,2168699.0],["2011-10-12",26.148,26.7511,25.8098,26.1141,3114554.0],["2011-10-13",26.0071,26.6665,26.0071,26.3114,2563262.0],["2011-10-14",26.5482,26.5876,25.7985,26.3002,1781967.0],["2011-10-17",26.1367,26.2832,25.6012,25.6632,1510684.0],["2011-10-18",25.6463,26.5425,25.2574,26.3565,1757579.0],["2011-10-19",26.3396,26.5143,25.8887,25.9845,1644032.0],["2011-10-20",26.0014,26.1423,25.7027,25.9563,1631838.0],["2011-10-21",26.5425,26.7285,26.2269,26.5876,2527016.0],["2011-10-24",26.7173,27.1062,26.582,26.8864,2522542.0],["2011-10-25",26.9822,27.1287,26.4918,26.5425,2411120.0],["2011-10-26",27.1287,27.1287,25.9169,26.3622,2157065.0],["2011-10-27",27.0555,27.7093,26.6778,27.5853,2630607.0],["2011-10-28",27.4162,27.6135,27.0554,27.3373,2815639.0],["2011-10-31",27.0498,27.5346,26.9878,26.9878,2371742.0],["2011-11-01",26.4129,27.1456,26.4129,26.6609,2838237.0],["2011-11-02",27.0498,27.1118,26.3903,26.5707,1590782.0],["2011-11-03",26.3622,26.8469,26.1142,26.7905,2063094.0],["2011-11-04",26.6158,26.9033,26.4073,26.6947,1604989.0],["2011-11-07",26.8976,26.9202,26.3903,26.6722,1257523.0],["2011-11-08",26.768,26.9089,26.4185,26.8244,1530261.0],["2011-11-09",26.3453,26.644,26.1423,26.1874,1387627.0],["2011-11-10",26.4073,26.4974,26.0296,26.2269,1362904.0],["2011-11-11",26.5876,26.9089,26.4129,26.7229,1157288.0],["2011-11-14",26.9427,27.0442,26.5313,26.6327,2519409.0],["2011-11-15",26.4805,27.2415,26.4185,27.1062,1829399.0],["2011-11-16",26.9596,27.0611,26.3791,26.5369,2060969.0],["2011-11-17",26.4636,26.7398,26.1423,26.4298,2721445.0],["2011-11-18",26.0972,26.2832,25.9338,26.1931,2295223.0],["2011-11-21",25.9169,25.9169,25.3363,25.5279,2332476.0],["2011-11-22",25.5167,25.7534,25.1785,25.3927,2110303.0],["2011-11-23",25.2236,25.5618,25.1221,25.1785,1977962.0],["2011-11-25",25.1785,25.4039,25.0996,25.139,583622.0],["2011-11-28",25.6858,26.1085,25.5336,25.9507,1414700.0],["2011-11-29",25.9845,26.3903,25.9845,26.1536,1501286.0],["2011-11-30",26.7736,26.892,26.5651,26.892,2084797.0],["2011-12-01",26.83,26.9709,26.52,26.7454,1652534.0],["2011-12-02",27.0273,27.1682,26.7455,26.7905,1764627.0],["2011-12-05",27.1626,27.1851,26.7962,26.9033,1772682.0],["2011-12-06",24.2203,24.705,23.527,23.5721,17811948.0],["2011-12-07",23.5157,24.6092,23.4762,24.4796,7694820.0],["2011-12-08",24.3443,24.6599,24.1639,24.2823,3369057.0],["2011-12-09",24.395,24.7163,24.2485,24.3555,3108178.0],["2011-12-12",24.2597,24.6768,24.1357,24.6599,2885893.0],["2011-12-13",24.7332,24.8572,24.3837,24.4796,2567066.0],["2011-12-14",24.4739,24.6092,24.0906,24.3105,2987135.0],["2011-12-15",24.4908,24.7952,24.2823,24.6543,3390536.0],["2011-12-16",24.6486,25.0432,24.0794,24.6205,7285714.0],["2011-12-19",24.7445,24.9587,24.271,24.3105,2746392.0],["2011-12-20",24.6599,24.9079,24.5528,24.7614,2752433.0],["2011-12-21",24.7501,25.2179,24.6486,25.1954,2154603.0],["2011-12-22",25.1672,25.4265,25.0376,25.3476,2027744.0],["2011-12-23",25.5505,25.8718,25.4209,25.759,1691912.0],["2011-12-27",25.7591,26.2043,25.5449,26.0972,1613827.0],["2011-12-28",26.1141,26.1141,25.3927,25.4829,1340083.0],["2011-12-29",25.6238,25.838,25.5561,25.776,926390.0],["2011-12-30",25.7252,25.8492,25.5336,25.6914,837789.0],["2012-01-03",25.9845,26.0972,25.0376,25.1672,2387292.0],["2012-01-04",25.139,25.4547,25.1277,25.3419,2113547.0],["2012-01-05",25.2236,25.697,25.0263,25.6125,2082336.0],["2012-01-06",25.5499,25.5954,25.0491,25.2312,3054480.0],["2012-01-09",25.3621,25.3962,24.9239,25.0491,2358429.0],["2012-01-10",25.2825,25.4532,25.089,25.254,1772010.0],["2012-01-11",25.2369,25.4987,25.18,25.345,1383936.0],["2012-01-12",25.3337,25.5385,25.2255,25.4076,1891487.0],["2012-01-13",25.2483,25.4532,25.1516,25.3564,1754447.0],["2012-01-17",25.5727,26.1189,25.4987,25.5499,2984003.0],["2012-01-18",25.6239,26.1474,25.584,26.0791,2153037.0],["2012-01-19",26.2669,26.449,25.8743,26.2384,1741582.0],["2012-01-20",26.2498,26.8928,26.2157,26.6026,2334042.0],["2012-01-23",26.54,26.6595,26.1474,26.4547,1652310.0],["2012-01-24",26.1759,26.3636,25.9938,26.2214,3075512.0],["2012-01-25",26.2669,26.6766,26.1986,26.5969,1440094.0],["2012-01-26",26.7449,26.7449,26.2498,26.5514,1409218.0],["2012-01-27",26.4262,26.4262,26.1702,26.2498,1461573.0],["2012-01-30",26.0393,26.3864,25.9938,26.3181,1479472.0],["2012-01-31",26.3921,26.3978,25.9482,26.1019,1860611.0],["2012-02-01",26.2953,26.8359,26.1474,26.6937,1613939.0],["2012-02-02",26.8587,26.9099,26.4604,26.7107,1056718.0],["2012-02-03",27.0294,27.6155,26.9668,27.6098,2401275.0],["2012-02-06",27.4448,27.883,27.4107,27.5074,2267815.0],["2012-02-07",27.5359,28.1049,27.4562,27.9683,1790357.0],["2012-02-08",28.0195,28.287,27.7066,27.9569,1763620.0],["2012-02-09",28.1618,28.1675,27.8488,28.122,1782750.0],["2012-02-10",27.8716,28.378,27.8318,28.139,2548607.0],["2012-02-13",28.2642,28.2642,27.9683,28.048,1530596.0],["2012-02-14",27.974,28.0423,27.5472,27.8431,1604430.0],["2012-02-15",27.9797,28.361,27.9513,28.0082,1752098.0],["2012-02-16",28.1049,29.1974,28.1049,28.7593,3624119.0],["2012-02-17",28.8788,29.1633,28.7195,28.9641,1799306.0],["2012-02-21",29.1633,29.5332,28.9243,28.9812,2513928.0],["2012-02-22",28.9357,28.9755,28.4349,28.5203,2312115.0],["2012-02-23",28.8048,28.8048,28.2187,28.3382,3359884.0],["2012-02-24",28.4634,28.5601,27.8545,27.9911,3647500.0],["2012-02-27",27.9797,28.3268,27.6098,27.9513,2731402.0],["2012-02-28",28.0309,29.1121,28.0309,29.0495,2534288.0],["2012-02-29",29.0438,29.3568,28.7877,29.0154,2683410.0],["2012-03-01",29.1292,29.1349,28.5203,28.5317,2104710.0],["2012-03-02",28.4861,28.6056,28.2016,28.3154,1460230.0],["2012-03-05",28.5772,29.0381,28.4805,28.9072,2160644.0],["2012-03-06",28.4634,28.5544,28.0992,28.1846,1900436.0],["2012-03-07",28.4634,28.8731,28.4065,28.782,1748741.0],["2012-03-08",28.7991,29.2942,28.7252,29.243,1550509.0],["2012-03-09",29.3454,29.408,29.1576,29.2828,1328337.0],["2012-03-12",29.2771,29.5275,29.1747,29.3283,1367043.0],["2012-03-13",29.3283,29.9713,29.3226,29.96,1633069.0],["2012-03-14",29.9201,30.2729,29.7608,29.8803,2433158.0],["2012-03-15",29.8575,30.199,29.6982,30.1762,1565052.0],["2012-03-16",30.2103,30.2559,29.812,29.8803,2262110.0],["2012-03-19",29.9031,30.0226,29.4308,29.8974,1908155.0],["2012-03-20",29.6584,29.977,29.6185,29.9486,1460342.0],["2012-03-21",30.0283,30.1591,29.7267,29.7779,1442219.0],["2012-03-22",29.6185,29.7551,29.2145,29.4934,2885893.0],["2012-03-23",29.0154,29.1405,28.3553,28.9755,5042175.0],["2012-03-26",29.3852,29.6755,29.1178,29.556,2260320.0],["2012-03-27",29.482,29.5559,28.856,28.9186,3182571.0],["2012-03-28",28.9414,29.1576,28.4975,28.5715,2748182.0],["2012-03-29",28.5431,28.93,28.2642,28.8503,2747735.0],["2012-03-30",29.0438,29.1918,28.7479,29.1121,3208189.0],["2012-04-02",28.6967,29.3909,28.5374,29.169,3025506.0],["2012-04-03",29.1747,29.2657,28.8674,28.9414,2144311.0],["2012-04-04",28.6569,28.6739,28.3723,28.5146,2984226.0],["2012-04-05",28.5203,28.7327,28.2965,28.6983,2351270.0],["2012-04-09",28.2965,28.3998,28.0153,28.285,1929410.0],["2012-04-10",28.2908,28.4572,27.8316,27.9866,2654212.0],["2012-04-11",28.285,28.8016,28.0841,28.6122,2190737.0],["2012-04-12",28.6351,28.704,28.3883,28.5777,2119924.0],["2012-04-13",28.5318,28.991,28.4802,28.859,1920461.0],["2012-04-16",28.9853,29.123,28.4572,28.8188,1888019.0],["2012-04-17",28.9049,28.9049,28.4515,28.5892,2803781.0],["2012-04-18",28.5605,28.9393,28.4687,28.8303,1922810.0],["2012-04-19",28.8532,29.0082,28.3711,28.5318,1913525.0],["2012-04-20",28.5777,28.8877,28.5318,28.6581,1799642.0],["2012-04-23",28.5376,28.9508,28.0956,28.6696,2580378.0],["2012-04-24",28.7097,29.1517,28.3826,28.9221,2758250.0],["2012-04-25",28.9508,29.2722,28.6351,29.1574,2798188.0],["2012-04-26",29.123,29.3755,28.9852,29.1919,1546705.0],["2012-04-27",29.2206,29.2206,28.6638,28.9508,2658351.0],["2012-04-30",28.8877,29.014,28.6638,28.7442,1449827.0],["2012-05-01",29.1001,29.7601,28.9853,29.4903,3326435.0],["2012-05-02",29.4157,29.6051,29.0714,29.2608,2610023.0],["2012-05-03",29.3124,29.3124,28.9279,28.9853,1517172.0],["2012-05-04",28.9336,29.2722,28.6983,29.0541,2575456.0],["2012-05-07",28.9106,29.123,28.7844,28.9508,1699183.0],["2012-05-08",28.8418,28.8418,28.4744,28.7844,2625909.0],["2012-05-09",28.5146,28.9795,28.5089,28.8016,1869337.0],["2012-05-10",29.0427,29.3182,28.8934,29.2091,1760823.0],["2012-05-11",29.0943,29.5822,29.0082,29.0599,2040497.0],["2012-05-14",28.7786,29.0656,28.5605,28.9451,2100571.0],["2012-05-15",29.0025,29.7888,28.9623,29.565,3116792.0],["2012-05-16",29.7773,32.0502,29.5937,30.6325,10078085.0],["2012-05-17",30.5464,30.5464,29.674,29.6912,3308200.0],["2012-05-18",29.7429,29.961,29.278,29.3469,1699519.0],["2012-05-21",29.3928,29.9954,29.1517,29.9323,1768430.0],["2012-05-22",30.0815,30.2824,29.9036,30.0643,1669985.0],["2012-05-23",29.8864,30.6498,29.7257,30.6096,1678040.0],["2012-05-24",30.6498,31.1032,30.357,30.5579,2249021.0],["2012-05-25",30.3972,30.6785,30.3398,30.4546,1765522.0],["2012-05-29",30.6153,30.8966,30.4202,30.8506,1368945.0],["2012-05-30",30.1504,30.1504,29.5133,29.651,3231010.0],["2012-05-31",29.7027,29.8749,29.4846,29.6912,2183913.0],["2012-06-01",28.991,29.2608,28.4113,28.6237,2514263.0],["2012-06-04",28.3424,28.595,27.8373,28.2219,3090279.0],["2012-06-05",28.0152,28.3826,27.7742,28.2621,2847522.0],["2012-06-06",28.5835,28.9164,28.3826,28.5892,2602305.0],["2012-06-07",29.0541,29.1001,28.1587,28.2448,2676698.0],["2012-06-08",28.0841,28.7557,28.0153,28.7098,1620539.0],["2012-06-11",28.8819,28.9853,28.4056,28.4056,2248574.0],["2012-06-12",28.5031,28.6294,28.0497,28.4629,2714621.0],["2012-06-13",28.3424,28.7844,28.1817,28.285,1561360.0],["2012-06-14",28.0669,29.0943,28.0669,28.7729,2395682.0],["2012-06-15",29.0713,29.8806,28.9508,29.5363,4036246.0],["2012-06-18",29.3928,29.697,29.0312,29.6224,1956707.0],["2012-06-19",29.5305,29.7142,29.3009,29.5535,2475109.0],["2012-06-20",29.6568,29.7773,29.2435,29.5305,2029422.0],["2012-06-21",29.5592,29.8347,28.7786,28.9221,3269269.0],["2012-06-22",28.4687,28.8819,28.0899,28.7212,5211545.0],["2012-06-25",28.2735,28.5318,27.9579,28.4342,2820562.0],["2012-06-26",28.4515,28.8418,28.2448,28.7155,2748182.0],["2012-06-27",28.8303,28.9279,28.2391,28.4056,2669985.0],["2012-06-28",28.5548,28.5548,27.998,28.2391,2676250.0],["2012-06-29",28.8188,29.0886,28.3998,29.0599,2100682.0],["2012-07-02",29.1919,29.4272,28.9451,29.1058,1682627.0],["2012-07-03",29.1689,29.4846,28.9393,29.4215,915762.0],["2012-07-05",29.3239,30.0815,29.3239,29.7773,2152925.0],["2012-07-06",29.4412,29.5629,29.2847,29.4354,1330686.0],["2012-07-09",29.4412,29.7252,29.3079,29.5165,1256181.0],["2012-07-10",29.644,29.8353,29.163,29.3601,1491666.0],["2012-07-11",29.4238,29.5919,29.0239,29.1978,1076407.0],["2012-07-12",29.0645,29.3311,28.7515,29.0935,2283029.0],["2012-07-13",28.7689,29.3774,28.7052,29.1051,2263676.0],["2012-07-16",29.105,29.5455,29.0819,29.163,1242309.0],["2012-07-17",29.2673,29.7541,29.2267,29.7252,1350263.0],["2012-07-18",29.6151,30.0207,29.4238,29.8353,1387851.0],["2012-07-19",29.7599,30.4322,29.7367,30.1888,1407652.0],["2012-07-20",29.6035,29.6846,29.2789,29.615,1543349.0],["2012-07-23",29.2152,29.3137,28.7167,28.9196,1798188.0],["2012-07-24",29.0065,29.134,28.3516,28.5139,2039825.0],["2012-07-25",28.8558,28.8558,28.2705,28.427,1033113.0],["2012-07-26",28.8964,29.6324,28.8964,29.5513,2405414.0],["2012-07-27",29.615,30.3105,29.615,30.1308,2313234.0],["2012-07-30",30.1309,30.2294,29.6614,30.0497,1599955.0],["2012-07-31",29.9802,30.1077,29.5629,29.6614,1322072.0],["2012-08-01",29.8237,29.9048,29.5687,29.7252,1617071.0],["2012-08-02",29.5571,29.8063,29.3716,29.673,1401387.0],["2012-08-03",30.1366,30.6814,29.9396,30.3974,1229332.0],["2012-08-06",30.4148,30.8727,30.409,30.6177,1371182.0],["2012-08-07",30.8263,31.2146,30.7336,30.78,1542790.0],["2012-08-08",30.5713,31.0292,30.4032,30.9886,1274304.0],["2012-08-09",31.0697,31.1682,30.7568,30.78,1200246.0],["2012-08-10",30.6177,30.7568,30.3627,30.6293,1633516.0],["2012-08-13",30.6351,30.6698,30.3859,30.6409,1144759.0],["2012-08-14",30.8089,31.2204,30.7336,30.948,1571317.0],["2012-08-15",31.006,31.3479,30.8147,30.9248,1398702.0],["2012-08-16",30.9422,31.2668,30.9306,31.203,1351046.0],["2012-08-17",31.1856,31.2436,31.0697,31.2204,1075400.0],["2012-08-20",31.1451,31.1972,30.8089,30.9828,1157960.0],["2012-08-21",30.9654,31.1393,30.6756,30.8031,1363575.0],["2012-08-22",30.8089,30.9016,30.4148,30.6293,1026737.0],["2012-08-23",30.3163,30.3163,29.8005,29.8179,2213223.0],["2012-08-24",29.8411,30.3627,29.7252,30.3395,1242868.0],["2012-08-27",30.4554,30.5018,30.2178,30.2352,1156953.0],["2012-08-28",30.2468,30.467,30.1193,30.1888,1021367.0],["2012-08-29",30.2699,30.5771,30.2699,30.4148,935004.0],["2012-08-30",30.3974,30.5713,30.2004,30.2526,1269046.0],["2012-08-31",30.4902,30.5134,30.0555,30.1077,1049782.0],["2012-09-04",30.0323,30.2004,29.731,29.9976,1395906.0],["2012-09-05",30.0497,30.3569,29.9164,30.1772,1147220.0],["2012-09-06",30.4322,31.0755,30.3279,31.0176,1260656.0],["2012-09-07",31.006,31.174,30.8785,31.0002,1097662.0],["2012-09-10",30.9422,31.4407,30.9422,31.261,1099004.0],["2012-09-11",31.2436,31.5392,31.1161,31.2262,1575568.0],["2012-09-12",31.4233,31.8521,31.3421,31.6319,1725025.0],["2012-09-13",31.3537,31.8753,31.1103,31.7768,2140060.0],["2012-09-14",31.8173,31.9506,31.3015,31.3189,2052019.0],["2012-09-17",31.3305,31.5971,31.2262,31.5739,2077749.0],["2012-09-18",31.4638,31.8579,31.3711,31.7884,1502405.0],["2012-09-19",31.7768,32.2114,31.4348,32.0492,1857031.0],["2012-09-20",31.8753,31.8985,31.516,31.713,2537980.0],["2012-09-21",32.9533,33.5734,32.8489,33.1561,4125182.0],["2012-09-24",32.6171,33.075,32.478,32.82,1811500.0],["2012-09-25",32.9417,32.9417,32.3621,32.3679,2111310.0],["2012-09-26",32.4259,32.5534,32.1883,32.3216,1110974.0],["2012-09-27",32.449,32.6519,32.3158,32.3911,1260767.0],["2012-09-28",32.2114,32.3621,31.8869,32.31,1566506.0],["2012-10-01",32.3911,32.5592,32.1361,32.2288,1434053.0],["2012-10-02",32.4027,32.4201,32.026,32.1477,1383488.0],["2012-10-03",32.2288,32.4838,32.0607,32.2694,1429466.0],["2012-10-04",32.4549,32.536,32.1767,32.478,1267480.0],["2012-10-05",32.6652,32.6886,32.0395,32.2149,1446359.0],["2012-10-08",32.1681,32.4312,32.0511,32.2207,1163777.0],["2012-10-09",32.2675,32.3786,31.9108,32.0102,1366372.0],["2012-10-10",32.2207,32.4546,31.9342,31.9751,860499.0],["2012-10-11",32.0453,32.0453,31.7412,31.8348,1121490.0],["2012-10-12",31.9283,32.0979,31.7471,31.7822,781407.0],["2012-10-15",31.8816,31.9576,31.5541,31.6827,1412686.0],["2012-10-16",31.9459,32.3845,31.8465,32.3085,1203602.0],["2012-10-17",32.4137,32.6885,32.209,32.2207,909386.0],["2012-10-18",32.1038,32.3377,32.0044,32.2851,918447.0],["2012-10-19",32.1096,32.1096,31.1974,31.4781,1932431.0],["2012-10-22",31.4723,31.5015,31.0688,31.3787,1091509.0],["2012-10-23",30.9518,31.3436,30.8465,31.2559,1104262.0],["2012-10-24",31.367,31.367,30.2852,30.5132,2464929.0],["2012-10-25",30.7354,30.9693,30.3729,30.7939,1201700.0],["2012-10-26",30.8407,30.8407,30.5425,30.7237,1271731.0],["2012-10-31",30.9342,31.0746,30.4781,30.7705,895626.0],["2012-11-01",30.9518,31.2559,30.8056,31.1097,1067233.0],["2012-11-02",31.2676,31.3553,30.7354,30.7764,1856136.0],["2012-11-05",30.6711,31.0161,30.4255,30.9986,1577358.0],["2012-11-06",31.1331,31.7003,31.022,31.6184,1433606.0],["2012-11-07",31.3787,31.4254,30.788,30.8407,1895626.0],["2012-11-08",30.7647,30.8465,29.9109,30.0279,1565052.0],["2012-11-09",29.9928,30.2852,29.794,30.1799,1055487.0],["2012-11-12",30.2384,30.2384,29.829,30.0396,911623.0],["2012-11-13",29.8992,30.291,29.7355,29.9694,643472.0],["2012-11-14",30.0395,30.2033,29.3846,29.4372,902338.0],["2012-11-15",29.3846,29.8466,29.3554,29.5191,1412127.0],["2012-11-16",29.5834,29.8115,29.2384,29.7764,1110191.0],["2012-11-19",30.0512,30.4138,29.9109,30.3495,1097886.0],["2012-11-20",30.3553,30.8348,30.3144,30.6945,1512809.0],["2012-11-21",30.7003,30.9284,30.5541,30.7413,816870.0],["2012-11-23",30.8524,31.3553,30.8524,31.3026,512809.0],["2012-11-26",31.1331,31.2559,30.7647,31.1331,1019577.0],["2012-11-27",31.1506,31.2734,30.8758,30.9635,915203.0],["2012-11-28",30.9226,31.4898,30.4664,31.4898,1342096.0],["2012-11-29",31.5483,31.6886,31.2968,31.3728,998322.0],["2012-11-30",31.1506,31.1798,30.8056,30.9225,1666741.0],["2012-12-03",31.0746,31.1798,30.6243,30.6536,1263340.0],["2012-12-04",28.0689,28.4081,27.2385,27.718,11776709.0],["2012-12-05",27.5075,27.6888,27.2794,27.6011,2621546.0],["2012-12-06",27.4841,27.6888,27.3321,27.5075,2181228.0],["2012-12-07",27.5601,27.6654,27.1216,27.2853,1940709.0],["2012-12-10",27.2911,27.566,27.2268,27.373,2111757.0],["2012-12-11",27.4841,27.5251,26.9461,27.0806,2449715.0],["2012-12-12",27.2444,27.2444,26.5543,26.7824,3905247.0],["2012-12-13",26.5953,26.9637,26.4666,26.8526,3000671.0],["2012-12-14",26.8584,27.2444,26.7356,27.1683,2279561.0],["2012-12-17",27.1742,27.566,27.0338,27.4139,1811836.0],["2012-12-18",27.5075,27.7648,27.3496,27.6186,2850766.0],["2012-12-19",27.7414,27.7414,27.373,27.373,1650856.0],["2012-12-20",27.3145,27.4256,26.4608,26.5894,3405526.0],["2012-12-21",26.3555,26.5719,26.0456,26.3906,3404743.0],["2012-12-24",26.4257,26.4257,26.0982,26.2327,745274.0],["2012-12-26",26.3087,26.3087,25.9403,26.0339,1126636.0],["2012-12-27",26.0631,26.1742,25.8,26.1099,1669426.0],["2012-12-28",25.8877,26.1391,25.8468,25.9871,2129097.0],["2012-12-31",25.876,26.3672,25.8234,26.3555,1886229.0],["2013-01-02",26.7122,26.8409,26.2152,26.5485,1950777.0],["2013-01-03",26.3672,26.4666,26.1333,26.221,2025730.0],["2013-01-04",26.3029,27.2385,26.3029,27.1683,2979864.0],["2013-01-07",27.1859,27.1859,26.7532,26.9227,2029757.0],["2013-01-08",26.7454,26.8577,26.5503,26.7868,2035910.0],["2013-01-09",26.84,27.0883,26.7927,27.0764,2043517.0],["2013-01-10",27.1947,27.1947,26.5739,26.7454,1805459.0],["2013-01-11",26.7513,26.8045,26.2843,26.5562,2302942.0],["2013-01-14",26.5739,26.639,26.3552,26.3907,1699071.0],["2013-01-15",26.4025,26.8518,26.3966,26.7986,1654771.0],["2013-01-16",26.7631,26.8459,26.4912,26.8163,1491554.0],["2013-01-17",26.9405,27.0646,26.6685,26.8341,1525338.0],["2013-01-18",26.8281,26.9641,26.7631,26.8281,1388970.0],["2013-01-22",26.6449,27.242,26.4439,27.1178,2023828.0],["2013-01-23",27.0646,27.2479,26.8991,26.8991,1174069.0],["2013-01-24",26.9641,27.2774,26.9227,27.0824,2399597.0],["2013-01-25",27.2124,27.2301,26.8754,27.1178,1963419.0],["2013-01-28",27.1119,27.2656,27.041,27.1356,1701533.0],["2013-01-29",27.1356,27.2656,26.9819,27.1888,1145878.0],["2013-01-30",27.1356,27.709,27.0764,27.5435,2412462.0],["2013-01-31",27.4903,27.5553,27.2597,27.4903,2011299.0],["2013-02-01",27.5198,27.8923,27.372,27.6913,2905470.0],["2013-02-04",27.6381,28.0223,27.4962,27.7445,3794049.0],["2013-02-05",27.8095,27.9691,27.6558,27.6913,2454861.0],["2013-02-06",27.6617,27.9928,27.5494,27.975,2356863.0],["2013-02-07",27.9987,28.2706,27.8332,27.9691,2391431.0],["2013-02-08",28.0282,28.0282,27.774,27.9987,1586307.0],["2013-02-11",27.9691,28.0815,27.7681,27.8332,1527800.0],["2013-02-12",27.7859,27.8036,27.4725,27.6735,1488533.0],["2013-02-13",27.3898,27.4312,26.9287,27.1119,2974829.0],["2013-02-14",27.0646,27.1415,26.8222,26.9109,1748294.0],["2013-02-15",26.8991,27.1829,26.639,26.6922,2196443.0],["2013-02-19",26.7809,27.106,26.6331,26.7513,2402170.0],["2013-02-20",26.7927,27.0351,26.4853,26.5148,2457098.0],["2013-02-21",26.503,26.7808,26.0773,26.4498,4378118.0],["2013-02-22",26.6803,27.579,26.639,27.3307,8571093.0],["2013-02-25",27.3188,27.5198,26.7395,26.7513,3829623.0],["2013-02-26",26.5385,27.1947,26.4912,27.0705,3089719.0],["2013-02-27",27.3188,27.8568,27.242,27.6854,2519633.0],["2013-02-28",27.6854,27.6913,27.2952,27.3543,2368162.0],["2013-03-01",27.1592,27.3188,26.8577,27.3011,3774583.0],["2013-03-04",27.3011,27.579,27.2893,27.3543,2064437.0],["2013-03-05",27.4903,27.644,27.3957,27.5612,1290860.0],["2013-03-06",27.579,28.0578,27.579,27.9396,2281799.0],["2013-03-07",27.9396,28.1051,27.709,28.0696,1916434.0],["2013-03-08",28.1938,28.1997,27.7445,27.981,1531267.0],["2013-03-11",27.8923,28.182,27.8213,28.1347,1395906.0],["2013-03-12",28.1583,28.3593,28.111,28.3357,1626692.0],["2013-03-13",28.3239,29.0688,28.3239,28.9742,2900436.0],["2013-03-14",28.9801,29.0451,28.7613,28.8973,1250364.0],["2013-03-15",28.7554,29.2816,28.7495,29.187,2324309.0],["2013-03-18",28.9387,29.0392,28.6963,28.8973,1349592.0],["2013-03-19",28.9091,28.9683,28.6313,28.7673,1075959.0],["2013-03-20",28.8323,29.0688,28.6431,28.8145,1559235.0],["2013-03-21",28.7081,28.9919,28.5662,28.9446,2289070.0],["2013-03-22",28.85,29.4826,28.7672,29.3348,2631502.0],["2013-03-25",29.6836,30.0974,29.5003,29.7841,2951784.0],["2013-03-26",29.8314,29.9674,29.5653,29.9674,1851885.0],["2013-03-27",29.855,29.9851,29.6304,29.9496,974270.0],["2013-03-28",29.9082,30.659,29.8846,30.5526,2289742.0],["2013-04-01",30.5881,30.5881,30.056,30.0915,1882313.0],["2013-04-02",30.2511,30.4462,30.2157,30.3457,1868442.0],["2013-04-03",30.458,30.7418,29.855,29.9201,1895514.0],["2013-04-04",30.0442,30.3635,30.0383,30.1979,3975836.0],["2013-04-05",29.8964,29.9733,29.5181,29.8787,3740128.0],["2013-04-08",29.8488,30.0041,29.5503,29.7951,1575791.0],["2013-04-09",29.813,29.9802,29.0547,29.3174,4167133.0],["2013-04-10",29.4607,30.0698,29.401,29.9563,2254167.0],["2013-04-11",29.9085,30.1832,29.6339,29.7533,2452735.0],["2013-04-12",29.6936,30.0877,29.6697,30.01,1639221.0],["2013-04-15",29.9264,30.1354,29.0666,29.1442,1781184.0],["2013-04-16",29.3891,29.598,29.1144,29.5204,1816534.0],["2013-04-17",29.3174,29.401,28.8815,29.1204,1243092.0],["2013-04-18",29.1741,29.2756,28.8099,29.1562,1454861.0],["2013-04-19",29.3055,29.3592,29.0666,29.192,929299.0],["2013-04-22",29.2577,29.3652,28.9472,29.2935,1207853.0],["2013-04-23",29.395,29.9802,29.2995,29.7831,2293545.0],["2013-04-24",29.8847,30.2728,29.8249,30.0638,2347802.0],["2013-04-25",30.3205,30.6907,30.2429,30.434,1948316.0],["2013-04-26",30.3444,30.6549,30.2907,30.4459,1179886.0],["2013-04-29",30.5414,30.5414,30.2728,30.3802,1141627.0],["2013-04-30",30.631,30.8281,30.4579,30.8281,2127643.0],["2013-05-01",30.7086,31.0251,30.6788,30.8639,1884663.0],["2013-05-02",30.8639,31.3416,30.7325,31.246,1960175.0],["2013-05-03",31.3475,31.8252,31.2938,31.5386,1808368.0],["2013-05-06",31.4968,31.7655,31.4431,31.5924,808032.0],["2013-05-07",31.664,31.8073,31.461,31.7416,822351.0],["2013-05-08",31.6461,31.8312,31.4909,31.8312,1016221.0],["2013-05-09",31.8909,31.9028,31.455,31.6401,793489.0],["2013-05-10",31.67,32.07,31.67,31.9805,763173.0],["2013-05-13",31.9327,32.0879,31.6879,31.7416,1050006.0],["2013-05-14",31.7834,32.1238,31.5565,32.0999,1007831.0],["2013-05-15",32.0282,32.3686,32.0103,32.1894,1114666.0],["2013-05-16",32.0939,32.0939,31.5028,31.5147,1644367.0],["2013-05-17",31.5446,31.9028,31.4729,31.9028,1254167.0],["2013-05-20",31.9088,32.0939,31.7237,31.9148,673453.0],["2013-05-21",31.9805,32.0879,31.8551,32.0342,926726.0],["2013-05-22",31.9864,32.1058,31.3416,31.4192,1349592.0],["2013-05-23",31.1983,31.7894,31.0908,31.7775,794272.0],["2013-05-24",31.4789,31.6461,31.3475,31.5446,1120595.0],["2013-05-28",31.7954,32.0043,31.6521,31.8431,833091.0],["2013-05-29",31.664,31.8372,31.5326,31.5924,1044300.0],["2013-05-30",31.6879,31.7774,31.2878,31.3356,844613.0],["2013-05-31",31.3117,31.5685,30.9236,30.9296,1101130.0],["2013-06-03",30.9953,31.4132,30.9893,31.3834,983667.0],["2013-06-04",31.4849,32.1894,31.4849,31.8133,1660812.0],["2013-06-05",31.7595,31.7595,31.3177,31.4908,1196778.0],["2013-06-06",31.4789,31.8551,31.3953,31.8312,1039154.0],["2013-06-07",31.9685,32.4402,31.879,32.3805,1031995.0],["2013-06-10",32.5775,32.9895,32.3686,32.6373,997091.0],["2013-06-11",32.4163,32.7268,32.279,32.3805,1080882.0],["2013-06-12",32.4044,32.4163,31.0968,31.449,2987918.0],["2013-06-13",31.4729,31.9387,31.3117,31.8133,1437297.0],["2013-06-14",31.7715,31.861,31.3296,31.3714,978745.0],["2013-06-17",31.6103,31.7356,31.3296,31.5088,1435060.0],["2013-06-18",31.4968,31.8372,31.4192,31.7237,1761383.0],["2013-06-19",31.8073,32.0342,31.3834,31.4192,1781519.0],["2013-06-20",31.2938,31.4311,30.4399,30.5892,2728158.0],["2013-06-21",30.4161,30.4519,29.1263,29.9265,6415706.0],["2013-06-24",29.5443,29.5921,28.9174,29.2756,3799978.0],["2013-06-25",29.5443,29.5801,29.0786,29.2995,3381027.0],["2013-06-26",29.4965,29.813,29.3831,29.5861,1404296.0],["2013-06-27",29.813,30.028,29.4488,29.5025,1766864.0],["2013-06-28",29.4965,30.2907,29.3234,30.1414,3890480.0],["2013-07-01",30.2907,30.6191,30.1593,30.2369,1842488.0],["2013-07-02",30.231,30.5653,30.1713,30.3982,1575568.0],["2013-07-03",30.231,30.5116,30.0578,30.428,751538.0],["2013-07-05",30.6549,30.7266,30.3564,30.6489,726144.0],["2013-07-08",30.8421,31.3249,30.8421,31.2163,1576015.0],["2013-07-09",31.3913,31.5301,31.2344,31.3189,923929.0],["2013-07-10",31.2706,31.3189,30.498,30.7515,1795391.0],["2013-07-11",31.005,31.0835,30.3592,30.5101,1737666.0],["2013-07-12",30.5343,30.6972,30.3713,30.4377,1703994.0],["2013-07-15",30.3592,30.8903,30.3592,30.8722,1781295.0],["2013-07-16",30.6308,30.83,30.2264,30.3834,1171496.0],["2013-07-17",30.4196,30.5282,29.81,29.9126,1390200.0],["2013-07-18",30.0574,30.2445,30.0574,30.2204,1510124.0],["2013-07-19",30.2687,30.2928,29.8462,29.8703,1232688.0],["2013-07-22",29.8522,29.9911,29.6591,29.7074,1314577.0],["2013-07-23",29.8402,29.8764,29.6108,29.7013,1284819.0],["2013-07-24",29.7013,29.7677,29.0616,29.2004,1553865.0],["2013-07-25",29.0616,29.2185,28.8262,29.2064,1558340.0],["2013-07-26",29.0857,29.5444,29.0676,29.5323,1939255.0],["2013-07-29",29.5746,29.7738,29.4599,29.5867,1112652.0],["2013-07-30",29.6531,29.7798,29.5082,29.5867,1149681.0],["2013-07-31",29.5867,29.9488,29.5565,29.6048,1476787.0],["2013-08-01",29.8039,30.1419,29.7677,29.9126,1543909.0],["2013-08-02",29.9971,30.16,29.7798,30.1057,1193758.0],["2013-08-05",29.9971,30.0756,29.641,29.9488,1116568.0],["2013-08-06",29.9609,30.2687,29.6893,29.7255,1602752.0],["2013-08-07",29.7134,30.1721,29.6651,29.985,1019018.0],["2013-08-08",30.0937,30.1661,29.8583,29.9005,820114.0],["2013-08-09",29.9065,30.16,29.8281,29.9126,985681.0],["2013-08-12",29.804,29.9066,29.6108,29.7315,1206287.0],["2013-08-13",29.6832,29.7074,29.3996,29.6591,955923.0],["2013-08-14",29.5686,29.6048,29.303,29.4297,1225529.0],["2013-08-15",29.2124,29.2607,28.7718,28.8745,1712943.0],["2013-08-16",28.8563,29.0314,28.7296,28.9167,1199687.0],["2013-08-19",28.9227,29.0012,28.6753,28.7598,1195995.0],["2013-08-20",28.802,29.2547,28.7296,28.8745,2889249.0],["2013-08-21",28.6692,28.9469,28.1804,28.3252,2160532.0],["2013-08-22",28.464,28.7477,28.3976,28.5304,1423985.0],["2013-08-23",28.5184,28.6572,28.1381,28.3735,2104486.0],["2013-08-26",28.464,28.5968,28.283,28.3252,973934.0],["2013-08-27",28.1079,28.289,27.951,28.0415,1556662.0],["2013-08-28",27.9751,28.2769,27.8303,27.9812,1203267.0],["2013-08-29",27.9993,28.2287,27.9631,28.0959,883768.0],["2013-08-30",27.9208,28.0355,27.7639,27.8906,1200582.0],["2013-09-03",28.2105,28.3011,27.5889,27.8906,1696275.0],["2013-09-04",27.8786,28.3131,27.782,28.2286,1540217.0],["2013-09-05",28.1985,28.4821,28.1924,28.283,1189730.0],["2013-09-06",28.5968,28.9107,28.3131,28.6391,1924376.0],["2013-09-09",28.6753,28.9227,28.6753,28.7598,1115225.0],["2013-09-10",28.8805,29.0193,28.7779,28.8865,934221.0],["2013-09-11",28.9348,29.2306,28.8563,29.2306,745721.0],["2013-09-12",29.2064,29.4478,29.0012,29.0978,1078868.0],["2013-09-13",29.1581,29.303,28.8382,29.1943,1168363.0],["2013-09-16",29.4599,29.7315,29.3935,29.4841,2172838.0],["2013-09-17",29.4478,30.0876,29.4297,29.9247,1716635.0],["2013-09-18",29.8764,30.0635,29.6651,30.0635,1244099.0],["2013-09-19",30.0454,30.0574,29.5263,29.7557,2070813.0],["2013-09-20",28.6511,28.8684,27.5949,27.6311,7097438.0],["2013-09-23",27.6492,27.951,27.0276,27.9208,4137823.0],["2013-09-24",27.9812,28.114,27.7941,28.0174,2374986.0],["2013-09-25",28.0114,28.0355,27.7518,27.7639,2187940.0],["2013-09-26",27.8243,28.0295,27.619,28.0295,1880300.0],["2013-09-27",27.8906,28.2166,27.8665,28.1864,1575008.0],["2013-09-30",27.945,28.114,27.7941,27.9389,1494351.0],["2013-10-01",27.957,28.3071,27.951,28.283,1550956.0],["2013-10-02",28.0295,28.1381,27.8424,28.1079,1401611.0],["2013-10-03",27.9993,28.0355,27.4199,27.7337,2387851.0],["2013-10-04",27.7699,28.1985,27.7217,28.1985,5446806.0],["2013-10-07",27.9872,28.0597,27.6794,27.6975,4451728.0],["2013-10-08",28.2778,28.6505,28.0824,28.2717,3046761.0],["2013-10-09",28.2534,31.259,27.9052,30.2816,14076295.0],["2013-10-10",30.2266,30.477,29.799,30.4098,3841929.0],["2013-10-11",30.2938,30.8558,30.0922,30.8497,3179103.0],["2013-10-14",30.6542,31.1857,30.5503,31.1307,2808032.0],["2013-10-15",31.0207,31.4178,30.8986,31.1612,5281799.0],["2013-10-16",31.3017,31.3445,30.8314,30.9474,4003692.0],["2013-10-17",30.8802,32.2181,30.3488,31.6438,6165119.0],["2013-10-18",31.8088,31.9615,31.656,31.8088,2020472.0],["2013-10-21",31.7477,31.8271,31.6316,31.8088,1349032.0],["2013-10-22",31.8271,31.9065,31.6866,31.7355,1156729.0],["2013-10-23",31.5644,31.6927,31.1001,31.1795,1933550.0],["2013-10-24",31.1612,31.4911,31.0635,31.4545,1308200.0],["2013-10-25",31.5339,31.6072,31.2468,31.5827,1054704.0],["2013-10-28",31.6377,31.6377,31.3139,31.4789,1292986.0],["2013-10-29",31.6805,32.1509,31.6072,32.1325,1827497.0],["2013-10-30",32.1753,32.1936,31.7904,31.9065,825931.0],["2013-10-31",31.8393,31.8576,31.3934,31.4789,1101801.0],["2013-11-01",31.5461,31.6072,31.2345,31.4483,1042287.0],["2013-11-04",31.5033,31.7782,31.4728,31.7599,1055935.0],["2013-11-05",31.7477,32.3586,31.6255,32.3525,1646269.0],["2013-11-06",32.3769,32.5113,32.1875,32.4135,1067345.0],["2013-11-07",32.383,32.4563,31.7721,31.8515,1325652.0],["2013-11-08",31.8515,31.9615,31.711,31.8637,929746.0],["2013-11-11",31.8393,32.0714,31.6683,31.8576,1133796.0],["2013-11-12",31.6805,31.8576,31.5644,31.7171,1306969.0],["2013-11-13",31.4728,31.9676,31.4178,31.8943,1087706.0],["2013-11-14",31.8821,32.2303,31.8393,32.1692,804117.0],["2013-11-15",32.1814,32.9145,32.0959,32.6823,1797628.0],["2013-11-18",32.6945,32.7984,32.3158,32.4685,1193310.0],["2013-11-19",32.3708,32.493,32.0043,32.2303,1592124.0],["2013-11-20",32.2486,32.6335,32.1997,32.3525,1440318.0],["2013-11-21",32.5296,32.8595,32.1997,32.7251,1272849.0],["2013-11-22",32.6823,32.9817,32.5724,32.9083,889361.0],["2013-11-25",33.0244,33.0366,32.6823,32.6946,701421.0],["2013-11-26",32.6334,32.7862,32.4868,32.5174,1124622.0],["2013-11-27",32.4868,32.8167,32.4135,32.6762,1234366.0],["2013-11-29",32.7251,32.7617,32.4258,32.5785,510012.0],["2013-12-02",32.493,32.6335,32.1203,32.3219,1866987.0],["2013-12-03",32.1081,32.2058,31.6499,31.8882,1278107.0],["2013-12-04",31.821,32.0592,31.6744,31.9004,1537197.0],["2013-12-05",31.9126,32.0653,31.7294,31.8027,822016.0],["2013-12-06",32.0409,32.2242,31.9981,32.0592,1151583.0],["2013-12-09",32.0287,32.1814,31.8149,31.9371,1252153.0],["2013-12-10",31.8943,31.9981,31.595,31.6622,1112429.0],["2013-12-11",31.6194,31.7538,31.2529,31.4422,2403065.0],["2013-12-12",31.4667,31.5644,30.9657,31.3873,1205951.0],["2013-12-13",31.5094,31.595,31.3506,31.54,1213111.0],["2013-12-16",31.6072,32.2242,31.5827,31.9431,2142857.0],["2013-12-17",31.9187,32.3769,31.7416,31.9676,1829847.0],["2013-12-18",32.047,32.3341,31.8515,32.328,2279673.0],["2013-12-19",31.6377,31.6561,30.1472,31.1673,16620092.0],["2013-12-20",31.1368,31.2101,30.868,31.2101,4815975.0],["2013-12-23",31.766,33.5315,31.43,33.2016,6276317.0],["2013-12-24",33.1405,33.2749,32.9817,32.9939,1428907.0],["2013-12-26",33.0,33.2382,32.9389,33.1833,1000447.0],["2013-12-27",33.3848,33.507,33.0855,33.1894,845397.0],["2013-12-30",33.1588,33.4948,33.0366,33.2749,1081888.0],["2013-12-31",33.2688,33.4154,33.0855,33.2138,804900.0],["2014-01-02",33.0977,33.1955,32.5602,32.5724,1994295.0],["2014-01-03",32.5174,32.6823,32.273,32.383,2041168.0],["2014-01-06",32.1142,32.1814,31.5583,31.7721,2511243.0],["2014-01-07",31.9431,32.2852,31.9431,32.1203,1656002.0],["2014-01-08",31.8425,32.1327,31.6697,31.861,2089160.0],["2014-01-09",31.824,31.9598,31.5956,31.6944,901667.0],["2014-01-10",31.8487,32.3179,31.8055,32.1759,1486967.0],["2014-01-13",32.1327,32.1759,31.3116,31.3795,1249133.0],["2014-01-14",31.4474,31.682,31.3239,31.5832,1022821.0],["2014-01-15",31.682,32.0462,31.5338,32.0215,1280009.0],["2014-01-16",32.0524,32.5957,31.9475,32.25,2226088.0],["2014-01-17",32.0401,32.0647,31.398,31.4598,1230898.0],["2014-01-21",31.7129,31.9166,31.1573,31.3425,1323079.0],["2014-01-22",31.645,31.787,31.2437,31.4104,985793.0],["2014-01-23",31.1696,31.5956,30.9103,31.54,1434948.0],["2014-01-24",31.2499,31.5524,30.9289,30.9289,1168923.0],["2014-01-27",31.0215,31.3116,30.8486,31.0091,1127307.0],["2014-01-28",31.0091,31.4227,30.9412,30.9659,1256069.0],["2014-01-29",30.8054,30.9227,30.1757,30.3547,1903345.0],["2014-01-30",30.5708,30.6819,30.3177,30.5584,1648507.0],["2014-01-31",30.2868,30.7807,30.1016,30.5214,1326435.0],["2014-02-03",30.5461,30.6263,29.1694,29.2126,1820673.0],["2014-02-04",29.509,29.6448,29.2991,29.4534,1712048.0],["2014-02-05",29.2805,29.3731,29.0459,29.2126,1560130.0],["2014-02-06",29.262,29.7497,29.2558,29.5213,955700.0],["2014-02-07",29.7189,29.8176,29.3855,29.7929,1076295.0],["2014-02-10",29.7436,30.2066,29.6324,29.8855,1650073.0],["2014-02-11",29.8855,30.3238,29.8361,30.1448,1147891.0],["2014-02-12",30.1325,30.3239,29.8979,29.9349,866540.0],["2014-02-13",29.7189,29.9226,29.6386,29.7374,1294440.0],["2014-02-14",29.725,29.972,29.6633,29.867,804341.0],["2014-02-18",30.2992,30.3424,29.9658,30.256,1834322.0],["2014-02-19",30.1633,30.5893,30.0461,30.2251,1359884.0],["2014-02-20",30.3238,31.2622,30.2559,31.1758,2441548.0],["2014-02-21",31.2375,31.6326,31.0832,31.4906,2285826.0],["2014-02-24",31.5153,31.6141,31.1758,31.4906,1430249.0],["2014-02-25",31.5647,31.6388,31.2067,31.2314,1158183.0],["2014-02-26",31.3548,31.4906,30.8177,30.8671,2432151.0],["2014-02-27",30.8177,30.9041,30.6078,30.7436,2265578.0],["2014-02-28",30.8115,31.5585,30.6449,31.5215,1723795.0],["2014-03-03",30.3609,30.5585,29.6756,29.8362,4232129.0],["2014-03-04",30.0954,30.0954,29.6263,30.0152,2758138.0],["2014-03-05",30.114,30.114,29.5707,29.5954,2272402.0],["2014-03-06",29.7621,30.3547,29.7003,30.1942,2641794.0],["2014-03-07",30.3362,30.8795,30.2066,30.8363,2318828.0],["2014-03-10",30.8424,31.1634,30.7436,30.9165,1456874.0],["2014-03-11",31.0153,31.1881,30.8671,30.9597,1193646.0],["2014-03-12",30.7869,31.1326,30.5708,31.0708,1292874.0],["2014-03-13",31.1943,31.2807,29.9967,30.256,3150800.0],["2014-03-14",30.188,30.6264,30.188,30.3856,1379685.0],["2014-03-17",30.577,30.9288,30.4226,30.6819,1108961.0],["2014-03-18",30.6819,30.7745,30.5091,30.5399,780848.0],["2014-03-19",30.5461,30.719,30.1016,30.2992,1083119.0],["2014-03-20",30.2806,30.6572,30.1695,30.435,1492673.0],["2014-03-21",30.8671,31.4474,30.5708,31.2746,3197561.0],["2014-03-24",31.3301,31.4165,30.6943,31.2869,2699631.0],["2014-03-25",31.4351,31.4536,31.0461,31.3054,1647835.0],["2014-03-26",31.3301,31.4783,31.2869,31.3672,1319723.0],["2014-03-27",31.3795,31.4351,30.8671,30.9844,1291420.0],["2014-03-28",31.0647,31.3795,30.935,31.2499,829176.0],["2014-03-31",31.4289,31.4783,31.256,31.3363,967670.0],["2014-04-01",31.4536,32.0648,31.361,31.7808,2063989.0],["2014-04-02",31.8302,32.182,31.7376,32.1573,1139165.0],["2014-04-03",32.1821,32.2253,31.8919,32.0833,854346.0],["2014-04-04",32.1018,32.4105,31.5956,31.6326,1036469.0],["2014-04-07",31.5585,31.6635,31.0955,31.1573,1139389.0],["2014-04-08",31.1385,31.2758,30.9014,31.0012,1224410.0],["2014-04-09",31.0699,31.3944,30.9076,31.3882,819107.0],["2014-04-10",31.3944,31.875,30.8514,30.8514,1288064.0],["2014-04-11",30.7079,30.8764,30.2335,30.246,1530261.0],["2014-04-14",30.3708,30.9887,30.3147,30.7828,1486632.0],["2014-04-15",30.7828,30.9388,30.1586,30.2086,1970355.0],["2014-04-16",30.5144,30.6767,30.1274,30.6704,1440541.0],["2014-04-17",30.7329,30.8078,30.115,30.2523,1645822.0],["2014-04-21",30.2523,30.2523,29.8528,30.0775,1153820.0],["2014-04-22",30.1586,31.2946,30.0338,31.1261,3067122.0],["2014-04-23",30.97,31.7377,30.8265,31.3944,1952567.0],["2014-04-24",31.5505,31.5567,31.1947,31.2759,987918.0],["2014-04-25",31.1323,31.2509,30.9201,31.1573,952567.0],["2014-04-28",31.3133,31.4818,30.814,31.1198,759593.0],["2014-04-29",31.3133,31.3695,31.0262,31.3383,976731.0],["2014-04-30",31.201,31.2384,30.9326,31.0262,1116680.0],["2014-05-01",31.0324,31.0886,30.8702,30.9763,814633.0],["2014-05-02",31.0699,31.357,30.9638,31.0012,830070.0],["2014-05-05",30.8202,30.9825,30.5269,30.6517,835216.0],["2014-05-06",30.6018,30.8889,30.5581,30.7266,792371.0],["2014-05-07",30.8202,30.8452,30.608,30.7079,1489876.0],["2014-05-08",30.7204,31.0512,30.7016,30.8202,885558.0],["2014-05-09",30.8202,31.0948,30.7328,31.0387,1221949.0],["2014-05-12",31.2197,31.6379,31.201,31.5817,1173621.0],["2014-05-13",31.5942,31.8313,31.5505,31.744,1097214.0],["2014-05-14",31.7065,31.8251,31.3133,31.5005,977626.0],["2014-05-15",31.3944,31.7065,31.1947,31.6378,2392885.0],["2014-05-16",30.8452,30.9638,30.1337,30.2647,5299362.0],["2014-05-19",30.1961,30.6267,30.0276,30.5706,2773912.0],["2014-05-20",30.3833,30.5831,29.909,29.9464,2359436.0],["2014-05-21",30.0151,30.4769,29.9589,30.3896,1549614.0],["2014-05-22",30.3646,31.0262,30.2148,30.9014,1211545.0],["2014-05-23",30.8577,31.0824,30.8202,30.9263,1036246.0],["2014-05-27",31.0262,31.2322,30.945,31.0512,1293210.0],["2014-05-28",31.0637,31.4881,30.995,31.3196,728829.0],["2014-05-29",31.4943,31.4943,31.0636,31.1323,759033.0],["2014-05-30",31.0824,31.3071,30.9575,31.2821,960958.0],["2014-06-02",31.3071,31.6379,31.1573,31.6067,1015102.0],["2014-06-03",31.4818,31.4818,31.0574,31.357,1163665.0],["2014-06-04",31.2821,31.332,31.0761,31.2634,934445.0],["2014-06-05",31.3133,31.7939,31.151,31.6503,783421.0],["2014-06-06",31.7065,31.9562,31.6129,31.8875,745050.0],["2014-06-09",31.8688,31.9624,31.7128,31.7752,858597.0],["2014-06-10",31.7003,31.7752,31.151,31.4319,1107506.0],["2014-06-11",31.3882,31.513,31.2696,31.4506,631614.0],["2014-06-12",31.332,31.4194,30.583,30.789,1443674.0],["2014-06-13",30.789,31.0761,30.6704,31.0075,801879.0],["2014-06-16",30.9201,31.2946,30.8764,31.1822,856695.0],["2014-06-17",31.1136,31.1698,30.8327,30.9513,858485.0],["2014-06-18",30.8015,31.0636,30.6267,31.0324,824365.0],["2014-06-19",31.1385,31.3133,30.7641,30.9076,1619309.0],["2014-06-20",29.6656,30.2897,29.5095,29.6968,6297796.0],["2014-06-23",29.5844,29.8216,29.0414,29.8091,2680277.0],["2014-06-24",29.6656,29.6656,29.1538,29.1912,1622441.0],["2014-06-25",29.1413,29.1538,29.004,29.0664,2596264.0],["2014-06-26",29.0601,29.3223,28.8979,29.2661,1781743.0],["2014-06-27",29.1912,29.2973,29.0352,29.1226,2558452.0],["2014-06-30",29.1101,29.1912,28.7793,28.8791,1922922.0],["2014-07-01",29.0102,29.1101,28.8167,28.8479,2289070.0],["2014-07-02",28.773,28.9291,28.7418,28.8729,1347914.0],["2014-07-03",28.8979,29.0165,28.8791,28.9104,591006.0],["2014-07-07",28.8791,28.9103,28.5858,28.7793,1911735.0],["2014-07-08",28.7414,28.7919,28.5582,28.6466,1843047.0],["2014-07-09",28.7035,28.9372,28.6277,28.8235,2441436.0],["2014-07-10",28.5266,28.6466,28.2108,28.2739,2207741.0],["2014-07-11",28.255,28.255,27.9202,28.0718,1998322.0],["2014-07-14",28.1602,28.2171,27.9581,28.0276,1833874.0],["2014-07-15",28.0086,28.0971,27.5601,27.8444,2757803.0],["2014-07-16",27.876,27.9581,27.6612,27.7244,1867882.0],["2014-07-17",27.6359,27.737,27.5159,27.6423,1836223.0],["2014-07-18",27.6549,28.1855,27.6359,28.0339,1795279.0],["2014-07-21",27.9391,28.0086,27.6486,27.8065,2029869.0],["2014-07-22",27.9707,28.0781,27.8318,27.9328,1522989.0],["2014-07-23",27.9265,28.1539,27.8002,28.1034,1937465.0],["2014-07-24",28.0844,28.6845,27.9518,28.6087,2191744.0],["2014-07-25",28.5834,28.634,28.1918,28.2108,1115449.0],["2014-07-28",28.1918,28.495,28.135,28.375,1471641.0],["2014-07-29",29.253,29.6826,29.1456,29.6131,4662378.0],["2014-07-30",29.6068,29.6826,29.1204,29.253,2143752.0],["2014-07-31",29.5247,29.6257,29.253,29.531,3457546.0],["2014-08-01",29.4804,29.6826,29.2594,29.4741,1840251.0],["2014-08-04",29.5247,30.2827,29.4804,30.2321,3196219.0],["2014-08-05",30.0742,30.5732,29.8216,29.8721,2073163.0],["2014-08-06",29.6068,29.9479,29.6004,29.6383,1946079.0],["2014-08-07",29.8658,29.9605,29.4804,29.5562,4234366.0],["2014-08-08",29.5057,29.891,29.5057,29.8215,1829511.0],["2014-08-11",29.8468,29.891,29.5057,29.5941,1956818.0],["2014-08-12",29.2657,29.4867,29.1141,29.2846,1872021.0],["2014-08-13",29.2973,29.6131,29.1583,29.5562,1516389.0],["2014-08-14",29.5752,29.9542,29.5373,29.7457,988701.0],["2014-08-15",29.8342,29.8594,29.0762,29.2909,1465265.0],["2014-08-18",29.4931,29.8531,29.4804,29.8215,1432822.0],["2014-08-19",29.9226,30.1437,29.8658,30.0237,828952.0],["2014-08-20",29.9479,30.3079,29.8594,29.9605,1884886.0],["2014-08-21",30.0111,30.0932,29.9163,29.9732,1165231.0],["2014-08-22",30.03,30.1374,29.9605,30.049,1643472.0],["2014-08-25",30.1753,30.2637,29.9163,30.0363,960846.0],["2014-08-26",29.9542,30.2132,29.9289,30.0742,1346459.0],["2014-08-27",30.1627,30.1816,29.9542,29.9732,1236827.0],["2014-08-28",29.771,30.03,29.632,29.7836,1065667.0],["2014-08-29",29.7647,30.0174,29.6952,29.891,1481374.0],["2014-09-02",29.8847,30.908,29.8847,30.1627,2546817.0],["2014-09-03",30.2953,30.3206,29.9415,30.0679,959056.0],["2014-09-04",30.011,30.3774,29.9984,30.2132,1785994.0],["2014-09-05",30.2005,30.3711,30.0616,30.3648,1253272.0],["2014-09-08",30.2258,30.7249,30.2006,30.3395,2708692.0],["2014-09-09",30.3395,30.409,30.0742,30.1816,1198904.0],["2014-09-10",30.1437,30.2448,29.8973,30.1753,1157065.0],["2014-09-11",30.1753,30.548,30.0363,30.5038,2123839.0],["2014-09-12",30.927,31.2239,29.8658,30.0553,4020248.0],["2014-09-15",30.3585,31.5524,30.2069,31.546,4474885.0],["2014-09-16",31.4765,31.565,31.1986,31.2934,1957154.0],["2014-09-17",31.2744,31.5776,31.2681,31.4513,1905694.0],["2014-09-18",31.445,31.8303,31.2239,31.805,1838573.0],["2014-09-19",32.064,32.4367,32.0451,32.3356,2905918.0],["2014-09-22",32.1966,32.323,31.8176,31.8808,1534847.0],["2014-09-23",31.925,31.9756,31.6155,31.805,2228437.0],["2014-09-24",31.8745,32.7273,31.8619,32.6767,2863967.0],["2014-09-25",32.563,32.6704,32.3483,32.3925,1375657.0],["2014-09-26",32.3609,32.9168,32.323,32.7841,1786441.0],["2014-09-29",32.6009,32.9168,32.4936,32.8473,1884886.0],["2014-09-30",32.8662,32.9357,32.3735,32.5062,1917105.0],["2014-10-01",32.4177,32.4935,32.0072,32.184,2402953.0],["2014-10-02",32.4051,32.7841,32.3104,32.5188,2060521.0],["2014-10-03",32.7715,32.841,32.582,32.5883,1881419.0],["2014-10-06",32.6199,32.6641,32.2283,32.2472,2049223.0],["2014-10-07",32.0261,32.1777,31.6155,31.6281,2262445.0],["2014-10-08",31.7495,31.9986,31.4493,31.9283,2381363.0],["2014-10-09",31.692,32.1199,31.4046,31.4685,2170041.0],["2014-10-10",31.4812,32.2668,30.8745,30.8936,3188052.0],["2014-10-13",30.6701,30.6701,30.057,30.0697,3616512.0],["2014-10-14",30.2486,31.0597,30.2486,30.7404,2349256.0],["2014-10-15",30.1208,30.9703,29.827,30.8106,2939814.0],["2014-10-16",30.4146,31.1236,30.3571,30.8873,2381922.0],["2014-10-17",31.0597,31.4301,30.8617,31.0916,1911959.0],["2014-10-20",31.0469,31.3727,30.9256,31.3663,1469068.0],["2014-10-21",31.3152,31.6792,31.0597,31.5643,1388522.0],["2014-10-22",31.5579,31.8581,31.5579,31.6281,1316255.0],["2014-10-23",31.9347,32.3179,31.8134,32.1263,2250475.0],["2014-10-24",32.1199,32.6245,32.1072,32.6054,1992952.0],["2014-10-27",32.5862,32.9311,32.5862,32.8417,2633292.0],["2014-10-28",32.9375,33.5506,32.9375,33.2313,2721333.0],["2014-10-29",33.1227,33.1993,32.2157,32.5351,5176418.0],["2014-10-30",32.4073,32.8289,31.2385,32.6884,1503524.0],["2014-10-31",33.0652,33.0907,32.8608,33.0716,1561360.0],["2014-11-03",33.0908,33.2696,32.8928,33.1993,1353171.0],["2014-11-04",33.2121,33.7103,33.2057,33.6783,1407540.0],["2014-11-05",33.8189,33.953,33.5634,33.6528,1457546.0],["2014-11-06",33.5315,33.9977,33.4931,33.9147,1419174.0],["2014-11-07",34.1063,34.3681,33.9147,34.1701,1673565.0],["2014-11-10",34.1127,34.6939,33.9977,34.6875,2144759.0],["2014-11-11",35.0324,35.6647,35.0324,35.5881,4221278.0],["2014-11-12",35.4986,36.1884,35.4731,35.9968,2678376.0],["2014-11-13",36.099,36.3098,35.7797,35.9585,2027855.0],["2014-11-14",35.9649,36.2012,35.6583,35.703,1559347.0],["2014-11-17",35.6775,35.7477,35.4028,35.4028,1431368.0],["2014-11-18",35.3964,35.5689,35.3326,35.4923,1756908.0],["2014-11-19",35.3901,35.703,35.3837,35.5178,1356304.0],["2014-11-20",35.3581,35.8244,35.3581,35.6327,1339076.0],["2014-11-21",35.9457,35.9904,35.6455,35.6711,1197785.0],["2014-11-24",35.7669,36.0288,35.6647,35.9968,1668307.0],["2014-11-25",36.0032,36.182,35.1026,35.1218,3375881.0],["2014-11-26",35.1729,35.703,35.1218,35.6775,1025059.0],["2014-11-28",35.9138,36.5397,35.8755,36.3992,763844.0],["2014-12-01",36.3353,37.0123,36.2778,36.7377,2227542.0],["2014-12-02",36.9101,37.2039,36.6994,36.7441,1294440.0],["2014-12-03",36.578,37.2295,36.5142,37.1145,2035463.0],["2014-12-04",37.1465,37.2614,36.8782,36.9485,1169035.0],["2014-12-05",36.9996,37.3956,36.9996,37.3764,831972.0],["2014-12-08",37.3317,37.6191,37.1401,37.4083,1437857.0],["2014-12-09",36.9868,37.2295,36.7505,36.9804,1430809.0],["2014-12-10",36.8782,37.5552,36.7058,36.7249,1413581.0],["2014-12-11",36.9612,37.2742,36.8654,36.9357,1830854.0],["2014-12-12",36.776,37.2295,36.5206,36.6483,2037588.0],["2014-12-15",37.1465,37.5999,36.4567,36.5333,2864526.0],["2014-12-16",36.3928,36.4694,35.6519,35.7094,2522654.0],["2014-12-17",36.9612,37.2614,35.735,36.4567,5711377.0],["2014-12-18",36.7249,36.8718,36.495,36.8654,2157512.0],["2014-12-19",36.9421,37.0379,36.5908,36.6419,3003132.0],["2014-12-22",36.7569,37.5105,36.7569,37.4467,1336727.0],["2014-12-23",37.5361,37.6766,37.3317,37.37,680277.0],["2014-12-24",37.4083,37.5488,37.2678,37.3125,354178.0],["2014-12-26",37.3317,37.6383,37.2039,37.2998,482940.0],["2014-12-29",37.204,37.683,37.0954,37.5872,687885.0],["2014-12-30",37.485,37.8426,37.453,37.5488,676586.0],["2014-12-31",37.7596,38.0598,37.4275,37.4467,848193.0],["2015-01-02",37.683,37.9768,37.1273,37.3125,1155946.0],["2015-01-05",37.2231,37.3764,36.9101,37.0379,1046314.0],["2015-01-06",37.6447,37.8554,36.7569,37.1656,1693142.0],["2015-01-07",37.4171,38.8421,37.1592,38.8098,3014207.0],["2015-01-08",39.1903,39.4546,38.9581,39.4224,2009956.0],["2015-01-09",39.3772,39.6416,38.5584,38.6164,1727151.0],["2015-01-12",38.7325,38.9452,38.4101,38.5842,1621882.0],["2015-01-13",38.8808,39.0097,37.8555,38.2037,2081217.0],["2015-01-14",38.2489,38.3005,37.804,38.2231,1657009.0],["2015-01-15",38.2553,38.4359,37.8169,37.9007,2003020.0],["2015-01-16",37.8104,38.2102,37.4042,38.107,2738673.0],["2015-01-20",38.3585,38.3907,37.9652,38.2037,1390424.0],["2015-01-21",38.0554,38.481,38.0167,38.4552,1249133.0],["2015-01-22",38.6744,39.3386,38.5132,39.2934,1820673.0],["2015-01-23",39.3257,39.6158,39.2547,39.474,971026.0],["2015-01-26",39.4869,40.1897,39.4804,40.0865,1577246.0],["2015-01-27",39.7706,40.1252,39.5256,39.5965,1195771.0],["2015-01-28",39.6674,40.0349,39.1193,39.1516,1091621.0],["2015-01-29",39.345,40.1252,38.9001,40.1188,1527128.0],["2015-01-30",39.7577,39.9189,39.3192,39.5771,3425327.0],["2015-02-02",39.5256,39.5707,38.1779,38.7002,1808032.0],["2015-02-03",38.784,39.2161,38.4294,39.1774,1089048.0],["2015-02-04",39.0613,39.5385,38.971,39.1129,1654771.0],["2015-02-05",39.2805,39.5836,39.0806,39.3192,757803.0],["2015-02-06",39.3128,39.5642,38.9581,39.1064,633180.0],["2015-02-09",38.7905,39.042,38.6164,38.7969,981653.0],["2015-02-10",39.0549,39.4869,38.3134,39.3644,871350.0],["2015-02-11",39.4095,39.5707,38.9839,39.2096,677033.0],["2015-02-12",39.0484,39.6223,38.6422,39.5965,1204385.0],["2015-02-13",39.4482,39.8222,39.1322,39.7964,750755.0],["2015-02-17",39.661,39.8157,39.4546,39.6223,1112652.0],["2015-02-18",39.6223,40.1768,39.5707,40.0865,1695604.0],["2015-02-19",40.0865,40.396,39.9834,40.1832,1291420.0],["2015-02-20",40.1703,40.2928,40.0027,40.1123,1115785.0],["2015-02-23",40.2348,40.4218,40.1252,40.3573,789126.0],["2015-02-24",40.4669,41.0601,40.1832,40.9634,1425103.0],["2015-02-25",40.9441,41.5824,40.9118,41.4728,1143193.0],["2015-02-26",41.5244,41.5889,41.2987,41.5115,987471.0],["2015-02-27",41.5437,41.6211,41.2213,41.2665,1244546.0],["2015-03-02",41.2923,41.8275,41.1891,41.5115,1042622.0],["2015-03-03",41.4083,41.4406,40.9634,41.1956,621434.0],["2015-03-04",40.9118,41.0795,40.525,40.5508,1058731.0],["2015-03-05",40.5765,41.6147,40.5765,41.4019,1216132.0],["2015-03-06",41.1633,41.2665,40.3315,40.4347,1394228.0],["2015-03-09",40.4927,40.9957,40.4411,40.8538,728605.0],["2015-03-10",40.6733,40.7442,40.1123,40.2799,1361562.0],["2015-03-11",40.28,40.3702,39.777,39.7964,1137487.0],["2015-03-12",40.0414,41.0666,39.9575,40.9634,1535295.0],["2015-03-13",41.015,41.26,40.5185,40.6862,1174628.0],["2015-03-16",40.9699,41.8855,40.9634,41.8533,1960286.0],["2015-03-17",41.8532,42.2981,41.6082,42.2466,1707462.0],["2015-03-18",42.2466,42.3949,41.6663,42.0338,2259201.0],["2015-03-19",42.0338,42.3949,41.821,41.8274,2118246.0],["2015-03-20",43.4459,43.678,42.2852,43.0396,6909610.0],["2015-03-23",43.6844,45.1352,43.5168,44.6323,4187381.0],["2015-03-24",44.542,45.3802,44.542,44.9611,2532274.0],["2015-03-25",44.9998,45.1352,44.2776,44.3034,2721222.0],["2015-03-26",44.052,44.297,43.5426,44.0133,2009733.0],["2015-03-27",44.1293,44.7032,43.9037,44.5227,1753664.0],["2015-03-30",44.7097,45.0901,44.6129,44.7612,1280904.0],["2015-03-31",44.7741,45.29,44.6903,44.7097,2235597.0],["2015-04-01",44.5743,44.6065,43.433,43.5039,2044077.0],["2015-04-02",43.7812,43.8585,43.3814,43.491,2214901.0],["2015-04-06",43.304,43.5168,42.8462,42.9107,1523660.0],["2015-04-07",43.0074,43.0332,42.5625,42.7237,2776373.0],["2015-04-08",42.8667,43.907,42.8537,43.881,1804117.0],["2015-04-09",43.7055,43.894,43.2178,43.6795,2501398.0],["2015-04-10",43.9591,45.0904,43.9461,44.7198,2473319.0],["2015-04-13",44.4467,45.1489,44.4467,44.6027,1461125.0],["2015-04-14",44.5312,44.6092,44.0696,44.1476,1535295.0],["2015-04-15",44.2126,44.4077,43.5885,43.595,1325204.0],["2015-04-16",43.5689,43.7835,43.0683,43.1918,1469180.0],["2015-04-17",42.8862,42.9513,42.197,42.2231,1869896.0],["2015-04-20",42.4636,42.5806,42.2686,42.4051,1542231.0],["2015-04-21",42.4051,42.6067,42.0345,42.4506,1515830.0],["2015-04-22",42.4506,42.5287,42.158,42.3921,1202148.0],["2015-04-23",42.5742,42.9123,42.2101,42.7887,1953350.0],["2015-04-24",42.9578,43.686,42.6587,43.569,1414588.0],["2015-04-27",43.5689,43.66,42.8147,42.8732,1366372.0],["2015-04-28",42.7692,43.1593,42.5872,43.1528,1060186.0],["2015-04-29",42.7497,42.7562,41.859,41.8915,1996868.0],["2015-04-30",41.6964,42.015,41.2868,41.4623,1651639.0],["2015-05-01",41.7224,41.924,41.5274,41.6054,1244882.0],["2015-05-04",41.6184,41.833,41.0397,41.0787,1262110.0],["2015-05-05",41.0462,41.0722,40.1295,40.149,1702428.0],["2015-05-06",40.253,40.4806,39.8629,40.0775,1551180.0],["2015-05-07",40.1945,41.2023,40.0905,41.0072,1762166.0],["2015-05-08",41.3453,42.145,41.3453,41.5859,1343103.0],["2015-05-11",41.5014,42.0345,41.4819,41.7159,1445911.0],["2015-05-12",41.3843,41.5924,40.8837,41.4038,952567.0],["2015-05-13",41.4363,41.6834,40.7406,40.8057,1639445.0],["2015-05-14",41.0462,41.3128,40.6756,41.2153,1059291.0],["2015-05-15",41.3648,41.5924,41.2738,41.5664,735541.0],["2015-05-18",41.4753,41.7484,41.3128,41.6574,686430.0],["2015-05-19",41.7484,42.5221,41.5469,42.3466,1316926.0],["2015-05-20",42.2881,42.2881,41.7874,41.859,815527.0],["2015-05-21",41.7159,42.0475,41.6509,41.9825,910616.0],["2015-05-22",42.0735,42.2036,41.859,42.0995,821457.0],["2015-05-26",42.067,42.1515,41.4818,41.7289,893612.0],["2015-05-27",42.041,42.5872,41.989,42.2101,1700973.0],["2015-05-28",42.21,42.6522,42.08,42.2231,2224857.0],["2015-05-29",42.4051,42.7562,42.0345,42.6132,4024499.0],["2015-06-01",42.6132,42.9383,42.2946,42.7822,868889.0],["2015-06-02",42.6847,42.8147,42.2686,42.3011,1125517.0],["2015-06-03",42.4116,42.5482,42.0995,42.4701,886453.0],["2015-06-04",42.3726,42.4376,41.7549,41.8655,1444345.0],["2015-06-05",41.7484,42.1841,41.4038,42.1581,782079.0],["2015-06-08",42.145,42.6132,41.9565,42.5286,978074.0],["2015-06-09",42.3856,42.5026,42.106,42.2686,1067010.0],["2015-06-10",42.2816,43.6405,42.2036,43.5299,1673118.0],["2015-06-11",43.621,43.9591,43.4584,43.595,1116232.0],["2015-06-12",44.1281,44.4987,43.686,44.2842,1709811.0],["2015-06-15",43.9981,44.3427,43.4519,44.2971,1205056.0],["2015-06-16",44.3232,44.5247,44.0761,44.1736,909162.0],["2015-06-17",44.1281,44.4337,44.0826,44.3817,954357.0],["2015-06-18",44.7068,45.1229,44.5637,44.9668,1104598.0],["2015-06-19",44.8563,45.1294,44.6092,44.7783,1443338.0],["2015-06-22",45.0969,45.1879,44.7848,45.1099,1712384.0],["2015-06-23",47.4896,47.7236,45.0969,45.1164,8489652.0],["2015-06-24",44.9929,46.5078,44.8238,46.0592,4105605.0],["2015-06-25",46.5143,46.8654,46.2737,46.3127,1909274.0],["2015-06-26",46.5533,47.4636,46.3192,47.4375,3429578.0],["2015-06-29",46.8914,47.145,46.2672,46.2932,2504083.0],["2015-06-30",46.7744,46.8134,46.0462,46.2152,2020808.0],["2015-07-01",46.6118,46.6573,45.552,45.656,2234702.0],["2015-07-02",45.9421,46.0917,45.461,45.7146,1633069.0],["2015-07-06",45.6625,45.9876,45.4545,45.9616,1731737.0],["2015-07-07",46.0787,46.9564,45.8316,46.8784,1869560.0],["2015-07-08",46.5573,46.8325,46.2691,46.4132,1287169.0],["2015-07-09",47.3043,47.7432,46.8325,46.8849,2144088.0],["2015-07-10",47.4025,47.4156,46.9243,47.2781,726368.0],["2015-07-13",47.6253,47.8153,47.3174,47.4156,1445911.0],["2015-07-14",47.4222,47.5139,47.088,47.396,1283253.0],["2015-07-15",47.455,47.4746,46.7474,46.7736,845285.0],["2015-07-16",46.9767,47.8284,46.8456,47.7957,1538427.0],["2015-07-17",47.776,47.8087,47.3829,47.5598,843159.0],["2015-07-20",47.6253,48.3001,47.5663,47.7957,1171048.0],["2015-07-21",47.776,47.8939,47.337,47.835,1131223.0],["2015-07-22",47.907,49.2174,47.8415,48.8702,2735429.0],["2015-07-23",49.1388,49.5319,48.785,49.0536,2104822.0],["2015-07-24",49.2305,49.2305,47.7564,47.8743,1916322.0],["2015-07-27",47.7956,47.8808,47.206,47.3763,1348026.0],["2015-07-28",47.3763,47.4943,47.0291,47.4549,1229780.0],["2015-07-29",47.7498,48.2739,47.4681,47.9464,1354850.0],["2015-07-30",47.8808,48.5164,47.4353,48.3526,1224857.0],["2015-07-31",48.4771,48.8308,48.0446,48.3264,1299810.0],["2015-08-03",48.4115,48.4574,47.9201,48.4246,1168028.0],["2015-08-04",48.4246,48.5033,48.1364,48.477,1017563.0],["2015-08-05",48.5622,49.4598,48.5622,49.0798,1296901.0],["2015-08-06",48.7063,49.0208,46.0135,46.387,3097774.0],["2015-08-07",46.4525,47.075,45.8629,47.0225,1601633.0],["2015-08-10",47.2846,47.5532,46.5246,46.5901,843383.0],["2015-08-11",46.2691,46.7146,46.0725,46.4984,1273744.0],["2015-08-12",46.0856,46.3608,45.5025,46.3346,1403177.0],["2015-08-13",46.3477,47.6056,46.328,47.1405,946079.0],["2015-08-14",47.1929,47.4287,46.957,47.4156,966215.0],["2015-08-17",47.1667,47.7105,47.0422,47.5467,944625.0],["2015-08-18",47.6253,47.9136,46.9112,46.9177,1212328.0],["2015-08-19",46.7408,47.6974,46.6556,47.3501,1501734.0],["2015-08-20",47.2191,47.7629,46.8784,46.9177,1574337.0],["2015-08-21",46.5639,46.7998,45.7449,45.9808,1624231.0],["2015-08-24",43.9301,46.1315,43.1963,43.7466,3257971.0],["2015-08-25",44.5525,45.3125,43.7466,43.7794,2025842.0],["2015-08-26",44.7163,44.8997,43.537,44.6573,1841705.0],["2015-08-27",44.8866,45.6663,44.5066,45.1094,1934333.0],["2015-08-28",45.0373,45.5746,44.6901,45.2404,1246784.0],["2015-08-31",45.1618,45.2142,44.5328,44.559,1024388.0],["2015-09-01",43.8449,44.369,43.6942,43.9432,1798076.0],["2015-09-02",44.5787,45.1815,44.3625,45.1815,1883097.0],["2015-09-03",45.3322,45.6335,45.2208,45.3453,1904128.0],["2015-09-04",44.8866,45.3977,44.6442,45.0635,1654100.0],["2015-09-08",45.876,46.1905,45.3649,46.138,1690122.0],["2015-09-09",46.5311,46.5311,45.0897,45.1815,1379125.0],["2015-09-10",45.2601,45.8825,45.0766,45.6466,1257971.0],["2015-09-11",45.5746,46.0398,45.2208,46.0201,1447477.0],["2015-09-14",46.1642,46.4591,45.8432,45.9939,1693254.0],["2015-09-15",46.0987,46.2953,45.4501,45.8891,2337062.0],["2015-09-16",45.948,46.0398,44.6639,45.4239,2659358.0],["2015-09-17",45.4042,46.767,45.2666,46.0463,3103815.0],["2015-09-18",45.6204,46.1773,45.2535,45.5091,4541112.0],["2015-09-21",45.7515,46.256,45.6663,46.0398,2263452.0],["2015-09-22",45.3453,45.6991,44.0873,45.6598,3397584.0],["2015-09-23",45.8104,46.8129,45.6598,46.5901,2921244.0],["2015-09-24",46.3739,46.957,45.8236,46.8194,1872693.0],["2015-09-25",46.957,47.2453,46.1184,46.3608,2955364.0],["2015-09-28",46.2822,46.3215,44.5066,44.6246,2342991.0],["2015-09-29",44.7425,44.9849,44.0414,44.4804,2249357.0],["2015-09-30",44.9194,45.3715,44.3428,44.9063,2029086.0],["2015-10-01",44.9063,45.2077,44.3559,44.8277,1694149.0],["2015-10-02",44.3559,44.8932,43.9301,44.8932,1444457.0],["2015-10-05",45.1618,45.188,44.5459,44.8604,1796845.0],["2015-10-06",44.7621,45.0963,44.3887,44.5132,2389305.0],["2015-10-07",44.4141,44.6387,43.5686,43.8791,2295111.0],["2015-10-08",43.496,44.3679,43.1261,44.097,2910728.0],["2015-10-09",43.9914,44.3877,43.7602,44.0442,1659246.0],["2015-10-12",43.8395,44.216,43.6479,43.7602,1860723.0],["2015-10-13",43.6215,44.348,43.595,43.8725,1358094.0],["2015-10-14",43.8989,44.0574,41.9107,42.1155,2676474.0],["2015-10-15",42.1353,42.2872,41.336,42.1419,2364694.0],["2015-10-16",42.2608,43.1062,42.1287,43.027,2367715.0],["2015-10-19",43.3044,43.7271,43.0336,43.3969,1722340.0],["2015-10-20",43.2119,43.3374,42.0758,42.0956,2043293.0],["2015-10-21",42.1485,42.4127,41.2171,41.4814,1950889.0],["2015-10-22",41.8777,42.3532,41.2634,42.3334,1655107.0],["2015-10-23",42.5844,42.7165,41.7191,42.2145,1342880.0],["2015-10-26",42.2608,42.7958,42.1815,42.743,1722564.0],["2015-10-27",42.3334,42.7958,41.6201,41.7588,1723683.0],["2015-10-28",41.9239,42.8618,41.772,42.8354,888354.0],["2015-10-29",42.5316,42.5316,41.0322,41.2369,2292650.0],["2015-10-30",41.3492,41.5276,40.8538,40.8803,1929410.0],["2015-11-02",40.9529,41.5408,40.7944,41.3889,1803893.0],["2015-11-03",41.1379,41.3625,41.0784,41.3162,1197226.0],["2015-11-04",41.3625,41.5078,40.0744,40.5698,2442667.0],["2015-11-05",40.5896,40.834,40.299,40.8076,1125741.0],["2015-11-06",40.6491,40.7944,40.1867,40.7614,1175970.0],["2015-11-09",40.5962,40.7217,39.4931,40.5302,2427453.0],["2015-11-10",40.7816,40.7816,39.4442,40.4048,2861300.0],["2015-11-11",40.656,41.3728,40.2348,41.0181,2004700.0],["2015-11-12",41.4688,43.3383,40.6708,40.7373,2045400.0],["2015-11-13",40.7077,40.9368,40.087,40.1535,1258200.0],["2015-11-16",40.0279,40.1462,39.5402,39.8801,1541500.0],["2015-11-17",39.9762,40.8777,39.7767,39.8506,1463600.0],["2015-11-18",39.7545,40.0797,39.5476,39.8949,2232800.0],["2015-11-19",40.0796,40.5156,39.821,40.2127,1271400.0],["2015-11-20",40.3678,40.8777,40.3235,40.7373,1397800.0],["2015-11-23",40.7151,41.8014,40.7151,41.6388,1509800.0],["2015-11-24",41.0624,41.6314,40.56,41.624,2281300.0],["2015-11-25",41.6314,42.2743,41.5353,42.0083,1799500.0],["2015-11-27",42.2299,42.326,41.9417,42.156,487100.0],["2015-11-30",42.0378,42.1634,41.3949,41.5058,1586200.0],["2015-12-01",41.8235,41.9418,41.4762,41.9122,1711600.0],["2015-12-02",41.7422,41.9418,41.4245,41.6018,1261000.0],["2015-12-03",41.6905,42.0969,40.6486,40.789,1632800.0],["2015-12-04",41.0329,42.5698,40.9072,42.4368,1607000.0],["2015-12-07",42.4886,43.693,42.4886,43.5379,2009700.0],["2015-12-08",43.1979,44.129,43.0354,43.73,2470600.0],["2015-12-09",43.294,44.1438,42.8506,42.9245,1442400.0],["2015-12-10",43.0206,43.3753,42.5477,42.6733,1715300.0],["2015-12-11",42.1708,42.7768,42.0969,42.6881,1269400.0],["2015-12-14",42.7694,43.7374,42.592,43.294,1653600.0],["2015-12-15",43.5674,44.0403,43.1019,43.597,2516000.0],["2015-12-16",43.959,44.4393,43.0132,43.8113,2465100.0],["2015-12-17",43.8925,44.3728,43.1462,43.1462,2216300.0],["2015-12-18",44.0625,46.5822,43.9517,46.1832,8070300.0],["2015-12-21",46.4862,47.2768,46.3384,47.0699,2557000.0],["2015-12-22",47.3729,47.5724,46.7448,47.3507,2276200.0],["2015-12-23",47.5502,47.9567,47.3951,47.6611,1450900.0],["2015-12-24",47.6241,47.9123,47.5133,47.7054,623100.0],["2015-12-28",47.7054,47.8237,46.9591,47.5133,1292600.0],["2015-12-29",47.7867,47.9419,47.565,47.6241,1221800.0],["2015-12-30",47.698,47.9271,47.4542,47.5059,768600.0],["2015-12-31",47.3877,47.469,46.9813,47.0256,857000.0],["2016-01-04",46.464,46.6044,46.0576,46.368,1891200.0],["2016-01-05",46.9148,47.2103,46.3384,47.2103,2077500.0],["2016-01-06",46.7933,47.3742,46.5922,46.8603,2001100.0],["2016-01-07",46.3837,47.039,46.2273,46.5326,2587000.0],["2016-01-08",46.6592,47.2103,46.0857,46.1826,1958100.0],["2016-01-11",46.4656,46.6667,45.8698,46.1453,2096500.0],["2016-01-12",46.4134,46.622,45.7283,46.5549,2116600.0],["2016-01-13",46.5326,47.0539,46.0485,46.0709,2867800.0],["2016-01-14",46.0634,46.1826,44.8345,45.9293,2592900.0],["2016-01-15",45.1176,45.3857,43.9185,44.8569,1693200.0],["2016-01-19",45.4453,45.8102,44.9463,45.3038,1763000.0],["2016-01-20",44.626,44.9314,43.1588,44.4398,2160700.0],["2016-01-21",44.3132,45.2367,43.8589,44.9239,2696500.0],["2016-01-22",45.3559,46.3464,45.2591,46.123,1839700.0],["2016-01-25",46.2496,46.6145,45.6612,45.7804,2437100.0],["2016-01-26",45.5793,46.689,45.3633,46.6667,2065200.0],["2016-01-27",46.3613,47.0391,46.0336,46.6145,2724000.0],["2016-01-28",46.5922,47.6497,46.3688,47.1135,2442100.0],["2016-01-29",46.6965,47.0986,45.8698,46.9646,2597000.0],["2016-02-01",46.8007,47.5753,46.2198,47.1656,1985000.0],["2016-02-02",46.6592,47.2029,45.9442,46.2868,2380000.0],["2016-02-03",46.4358,46.555,45.0878,46.123,1679000.0],["2016-02-04",45.9145,46.2422,45.4304,45.8176,1706400.0],["2016-02-05",45.5793,45.7655,43.7993,43.9334,2432100.0],["2016-02-08",43.7174,44.5441,43.3599,44.343,2181000.0],["2016-02-09",43.7174,44.0526,43.1812,43.5536,3542900.0],["2016-02-10",43.9408,44.0004,42.8833,42.8907,2556100.0],["2016-02-11",42.5109,43.1588,41.5353,42.5556,3807200.0],["2016-02-12",42.9205,43.9706,42.5928,43.6951,1366000.0],["2016-02-16",43.7993,44.6782,43.6876,44.343,1352000.0],["2016-02-17",44.4175,45.9145,44.2387,45.8325,2362800.0],["2016-02-18",45.5942,46.0709,45.1474,45.8176,1630800.0],["2016-02-19",45.8251,46.0485,44.8792,45.5719,1514700.0],["2016-02-22",45.8549,46.5103,45.6836,46.2794,1229800.0],["2016-02-23",46.4507,47.5604,46.1826,46.8156,2170000.0],["2016-02-24",46.4879,47.2699,45.7655,47.1582,2040500.0],["2016-02-25",47.1955,47.5753,46.8156,47.471,884400.0],["2016-02-26",47.4338,47.9328,47.255,47.471,1597400.0],["2016-02-29",47.2699,47.836,47.0614,47.5753,1136000.0],["2016-03-01",47.8955,48.1562,47.62,47.8508,1241300.0],["2016-03-02",47.6348,48.2083,47.6125,48.1711,1233500.0],["2016-03-03",48.0445,48.4094,47.3072,48.2754,1651700.0],["2016-03-04",48.0445,48.3722,47.7838,48.3573,1004900.0],["2016-03-07",48.2307,48.6626,48.037,48.5211,1142100.0],["2016-03-08",48.253,48.5733,48.0072,48.0966,1167200.0],["2016-03-09",49.8989,50.6437,49.1616,49.8468,4647900.0],["2016-03-10",49.9511,50.1968,49.4595,49.9883,1907200.0],["2016-03-11",50.2266,50.8373,50.0628,50.3234,2054000.0],["2016-03-14",50.2713,50.6511,49.9957,50.4798,1124100.0],["2016-03-15",50.2713,50.4724,49.6532,49.7798,1261800.0],["2016-03-16",49.8021,50.6064,49.2957,50.316,1077300.0],["2016-03-17",50.167,50.6362,49.7574,50.3309,1451400.0],["2016-03-18",50.3085,50.7554,50.033,50.1149,2537600.0],["2016-03-21",50.1149,50.2713,49.8617,50.0628,1057500.0],["2016-03-22",50.0404,50.167,49.467,49.6383,1040100.0],["2016-03-23",49.7351,50.0404,49.3776,49.5414,959100.0],["2016-03-24",49.5042,49.5042,48.6254,48.9829,1302000.0],["2016-03-28",49.2212,49.8766,49.1095,49.5042,1022100.0],["2016-03-29",49.5042,49.7649,49.2435,49.6234,1248800.0],["2016-03-30",50.0032,50.0553,49.1095,49.5861,1431000.0],["2016-03-31",49.4372,49.7202,48.8488,49.3776,1946100.0],["2016-04-01",49.2733,50.167,49.2733,49.9287,1721200.0],["2016-04-04",50.2043,51.1054,49.5191,50.1521,3303400.0],["2016-04-05",49.6159,49.6159,47.9179,48.2605,3905200.0],["2016-04-06",48.5956,49.4446,48.3349,48.402,3460400.0],["2016-04-07",48.6721,49.858,48.2819,48.5446,2975000.0],["2016-04-08",48.7922,48.7922,48.0342,48.6271,2309700.0],["2016-04-11",48.9724,49.6103,48.5821,48.5896,3573600.0],["2016-04-12",48.6346,49.6178,48.6346,49.4452,2567100.0],["2016-04-13",49.5353,49.828,48.9724,49.22,1726700.0],["2016-04-14",49.145,49.2801,48.447,48.6721,2124000.0],["2016-04-15",48.7697,48.8973,48.1092,48.1843,2723600.0],["2016-04-18",48.4095,48.7547,48.2669,48.6271,1511300.0],["2016-04-19",47.8241,47.9592,47.096,47.4263,2581600.0],["2016-04-20",47.4938,47.9516,47.3362,47.3887,1909000.0],["2016-04-21",47.6214,48.1468,47.126,47.126,1989700.0],["2016-04-22",47.096,47.5914,46.9159,47.5088,1713400.0],["2016-04-25",47.3887,47.734,47.3062,47.6289,832200.0],["2016-04-26",47.6364,48.0492,47.5989,47.9291,1367100.0],["2016-04-27",47.8015,48.0192,47.4338,47.764,1599100.0],["2016-04-28",47.3137,47.7565,46.6157,47.3962,1703500.0],["2016-04-29",47.3362,47.5538,46.5256,46.7208,1421900.0],["2016-05-02",46.8408,47.7715,46.7358,47.7415,1787900.0],["2016-05-03",47.5013,48.1092,47.3962,47.6439,1480300.0],["2016-05-04",47.4263,48.1092,47.4037,47.9817,888500.0],["2016-05-05",47.6814,48.0492,47.1486,47.2611,1300200.0],["2016-05-06",47.1936,47.3512,46.4581,46.9009,1817700.0],["2016-05-09",46.9009,48.522,46.8784,48.3719,1311700.0],["2016-05-10",48.387,48.5596,47.8766,48.5296,1261700.0],["2016-05-11",48.3569,48.522,47.2762,47.3737,1420300.0],["2016-05-12",47.5539,48.1468,47.2536,47.8916,1381900.0],["2016-05-13",47.6964,48.0792,47.1861,47.5163,1502600.0],["2016-05-16",47.3737,47.6064,47.0885,47.4938,1529900.0],["2016-05-17",47.9591,48.5821,47.6214,47.9591,2678200.0],["2016-05-18",47.6664,48.0942,46.7583,47.3137,2792100.0],["2016-05-19",47.2011,49.4677,47.2011,49.4602,3373400.0],["2016-05-20",49.5353,49.858,49.13,49.6478,2047000.0],["2016-05-23",49.6629,49.6929,48.7547,48.7847,2990400.0],["2016-05-24",48.8598,49.5653,48.7472,49.3852,1260100.0],["2016-05-25",49.4377,49.9405,49.0099,49.7229,1348500.0],["2016-05-26",50.0606,50.7812,49.9406,50.4959,1976400.0],["2016-05-27",50.6536,51.0138,50.4884,50.6461,1067000.0],["2016-05-31",50.7361,50.9613,50.3308,50.9087,3095500.0],["2016-06-01",50.7061,51.2315,50.5335,50.6085,1934400.0],["2016-06-02",50.4734,51.0213,50.2708,50.8862,1278100.0],["2016-06-03",50.6386,50.9388,50.4284,50.8487,1093200.0],["2016-06-06",50.9012,50.9463,50.2558,50.5485,1526200.0],["2016-06-07",50.7211,50.8787,50.4509,50.6235,1243400.0],["2016-06-08",50.5185,50.7061,50.3759,50.5785,856800.0],["2016-06-09",50.6686,51.5467,50.6085,51.284,1589200.0],["2016-06-10",50.9913,51.1564,50.7061,50.8937,837800.0],["2016-06-13",50.6836,51.1489,50.6761,50.8337,1203000.0],["2016-06-14",50.7661,51.4116,50.7586,51.0964,1435600.0],["2016-06-15",50.4884,51.1264,50.1507,50.6536,1608200.0],["2016-06-16",50.4734,50.7962,50.3458,50.6836,1083200.0],["2016-06-17",50.5635,50.7661,50.1882,50.6385,1292900.0],["2016-06-20",50.9763,51.224,50.7061,50.8187,1059200.0],["2016-06-21",50.7211,50.8187,50.3008,50.4359,1586200.0],["2016-06-22",50.5185,50.556,50.2483,50.4209,1333600.0],["2016-06-23",50.7887,51.0288,50.601,51.0213,1044300.0],["2016-06-24",50.0832,50.8337,49.9706,50.1657,3753400.0],["2016-06-27",49.7979,49.9405,48.417,48.7397,4245900.0],["2016-06-28",48.9348,49.1675,48.3869,48.9649,2236400.0],["2016-06-29",49.3776,49.873,49.0474,49.5052,4975900.0],["2016-06-30",48.1017,48.2368,46.9309,47.5388,6361400.0],["2016-07-01",47.4112,47.8916,46.9309,47.2837,5500900.0],["2016-07-05",46.9084,47.2386,46.0678,46.1503,3875400.0],["2016-07-06",46.2329,46.9684,46.1729,46.6982,2727500.0],["2016-07-07",46.7285,47.3041,46.7134,47.0088,2174400.0],["2016-07-08",47.0845,47.4783,46.8421,46.9785,2177000.0],["2016-07-11",47.2814,47.6222,47.0088,47.4253,2877300.0],["2016-07-12",47.6904,47.6904,47.2587,47.5616,2479700.0],["2016-07-13",47.0845,47.5995,47.0845,47.4707,2205300.0],["2016-07-14",47.8418,48.372,47.5995,47.8267,3176400.0],["2016-07-15",47.857,47.9176,47.2965,47.3193,2218500.0],["2016-07-18",47.3193,47.4632,47.1148,47.1905,1570600.0],["2016-07-19",47.289,47.4177,47.1526,47.2435,1700800.0],["2016-07-20",47.3799,47.6752,47.2738,47.4707,1449400.0],["2016-07-21",47.3647,47.5389,46.8194,46.9482,2007000.0],["2016-07-22",47.0391,47.5995,46.9558,47.3799,1794500.0],["2016-07-25",47.4707,47.8721,47.3193,47.8191,1399100.0],["2016-07-26",47.0996,47.3496,45.903,45.9863,3072400.0],["2016-07-27",45.9333,46.1378,45.1911,45.1987,3328300.0],["2016-07-28",45.0775,46.3877,45.0624,46.2968,1984400.0],["2016-07-29",46.259,46.7437,46.0621,46.6225,2156900.0],["2016-08-01",46.5543,47.0315,46.3347,46.7285,1822200.0],["2016-08-02",46.4862,46.6831,45.638,45.638,1949300.0],["2016-08-03",45.5546,46.0696,45.388,45.9863,2086100.0],["2016-08-04",46.1605,46.6528,46.0621,46.2362,1688100.0],["2016-08-05",46.418,47.3571,46.3499,47.2738,1938300.0],["2016-08-08",47.5237,47.5237,46.8724,47.0845,1395600.0],["2016-08-09",46.8573,47.4177,46.8497,47.1905,1659400.0],["2016-08-10",47.0693,47.1602,46.5316,46.6074,1986600.0],["2016-08-11",46.9557,47.5086,46.6982,47.4632,2314100.0],["2016-08-12",47.3496,47.8418,47.3041,47.5238,1029100.0],["2016-08-15",47.4632,47.6979,47.2132,47.236,1242500.0],["2016-08-16",47.1299,47.4253,46.933,47.1602,1311200.0],["2016-08-17",47.2132,47.3193,46.8951,47.2738,1381200.0],["2016-08-18",47.1678,47.5162,47.0466,47.4253,1374800.0],["2016-08-19",47.2587,47.3041,46.6452,46.6755,1293100.0],["2016-08-22",46.6755,46.7891,46.3726,46.5619,1042100.0],["2016-08-23",46.8876,47.3496,46.7816,47.3041,1040100.0],["2016-08-24",47.4329,47.8797,47.342,47.6828,1789700.0],["2016-08-25",47.6828,47.8721,47.5843,47.7131,1371700.0],["2016-08-26",47.4935,47.8267,46.1302,46.3423,1836600.0],["2016-08-29",46.2741,46.7058,46.206,46.3802,1239900.0],["2016-08-30",46.4408,46.4635,46.0697,46.1075,1141800.0],["2016-08-31",46.1833,46.7967,46.1151,46.6831,2317400.0],["2016-09-01",46.6907,46.88,46.3196,46.8724,1326300.0],["2016-09-02",47.0088,47.4935,47.0088,47.2057,1252800.0],["2016-09-06",47.3647,47.6071,46.9936,47.3874,1252500.0],["2016-09-07",47.1678,47.8494,47.0996,47.6601,1167000.0],["2016-09-08",47.6676,47.804,47.2663,47.2738,1005600.0],["2016-09-09",47.0769,47.1451,46.4862,46.5392,1115600.0],["2016-09-12",46.6225,47.8191,46.6149,47.7585,2066000.0],["2016-09-13",47.5162,47.5692,47.0315,47.4102,1312000.0],["2016-09-14",47.1754,47.1981,46.4483,46.7058,1649600.0],["2016-09-15",46.6225,47.0769,46.365,47.0466,1576400.0],["2016-09-16",47.0769,47.1451,46.8346,46.9179,2941000.0],["2016-09-19",47.1224,47.2208,46.4332,46.4938,721100.0],["2016-09-20",46.7285,46.8876,46.4332,46.5619,818100.0],["2016-09-21",46.4938,47.2814,46.4938,47.2284,1121300.0],["2016-09-22",47.3268,47.5768,46.8951,46.9482,1115700.0],["2016-09-23",46.7134,48.0236,46.7134,47.751,1704300.0],["2016-09-26",47.5616,47.7813,47.2738,47.3117,1273700.0],["2016-09-27",47.4329,47.5086,46.3877,46.5922,1587400.0],["2016-09-28",46.4862,46.6604,45.8197,46.3044,2051500.0],["2016-09-29",46.2438,46.5241,45.9182,45.9182,1125500.0],["2016-09-30",45.903,46.5771,45.903,46.4407,2300300.0],["2016-10-03",46.0924,46.5619,45.5622,46.471,3757700.0],["2016-10-04",48.1675,48.3947,46.418,46.7437,6515000.0],["2016-10-05",47.0341,47.5538,46.866,47.0494,2613100.0],["2016-10-06",46.9271,47.08,46.3845,46.5832,1626800.0],["2016-10-07",46.8278,47.2023,46.652,47.1029,1607100.0],["2016-10-10",47.2481,47.8213,47.1258,47.6608,1458700.0],["2016-10-11",47.806,47.9207,47.3628,47.6914,1744400.0],["2016-10-12",47.7908,48.2723,47.5233,47.9971,1386300.0],["2016-10-13",47.7984,47.8366,47.4545,47.5233,972400.0],["2016-10-14",47.5767,48.0582,47.5385,47.5615,861600.0],["2016-10-17",47.5844,48.876,47.5844,47.8213,1814300.0],["2016-10-18",48.4633,48.6162,47.9589,48.1729,1204600.0],["2016-10-19",48.3181,48.4939,47.9818,48.4327,1131500.0],["2016-10-20",48.2035,48.4098,47.8137,48.0583,2422300.0],["2016-10-21",48.1347,48.471,47.913,48.2035,1104900.0],["2016-10-24",48.3563,48.4862,48.1652,48.3869,1050800.0],["2016-10-25",47.8977,47.9589,46.843,47.1717,1801300.0],["2016-10-26",46.9271,47.378,46.5985,46.7437,1921900.0],["2016-10-27",46.8736,47.3245,46.843,47.0188,679300.0],["2016-10-28",47.1335,48.0277,46.9959,47.8519,947400.0],["2016-10-31",48.127,49.5792,48.1041,49.518,2386600.0],["2016-11-01",49.327,49.8085,48.9983,49.1741,1943300.0],["2016-11-02",49.113,49.8849,49.0212,49.3881,1640500.0],["2016-11-03",49.4034,49.6327,48.6697,48.7614,1897300.0],["2016-11-04",48.6773,49.2658,48.3487,48.8073,1764800.0],["2016-11-07",49.2429,50.1065,49.2429,50.0607,1405600.0],["2016-11-08",49.9155,50.3053,49.6785,50.1448,1250300.0],["2016-11-09",49.6021,52.6593,49.327,52.4147,2978700.0],["2016-11-10",52.43,53.5,52.3612,52.9726,2985600.0],["2016-11-11",52.8962,53.6452,52.7357,53.5917,2293000.0],["2016-11-14",53.8439,55.4642,53.7598,55.4183,2745500.0],["2016-11-15",55.403,56.0068,55.0362,55.8463,3026300.0],["2016-11-16",55.6017,55.6399,54.6846,54.7228,2667200.0],["2016-11-17",54.6617,55.4565,54.2413,55.3877,2041100.0],["2016-11-18",55.3648,55.6782,54.9674,55.6705,1396000.0],["2016-11-21",55.533,55.938,55.4948,55.8998,1312900.0],["2016-11-22",55.9151,56.9163,55.9151,56.5571,2469500.0],["2016-11-23",56.5418,57.1151,56.4119,56.9316,782100.0],["2016-11-25",57.245,57.3137,56.9392,57.2832,278700.0],["2016-11-28",56.7405,57.0233,56.3049,56.5036,1084800.0],["2016-11-29",55.7928,55.8157,55.2272,55.7011,2354400.0],["2016-11-30",55.6782,56.1749,55.5253,56.0221,2509800.0],["2016-12-01",56.4501,57.9634,56.2208,57.9252,1994900.0],["2016-12-02",57.8564,57.9558,57.3138,57.352,1666900.0],["2016-12-05",57.78,58.6436,57.6653,58.6283,1677900.0],["2016-12-06",58.292,59.1939,57.9023,59.041,2109800.0],["2016-12-07",59.0793,60.111,58.743,60.0652,1395300.0],["2016-12-08",59.9734,60.5925,58.6818,60.3327,2863300.0],["2016-12-09",60.5238,60.7072,59.8817,60.0728,1612000.0],["2016-12-12",59.6372,59.9352,59.3926,59.683,2191400.0],["2016-12-13",59.6219,59.7518,58.3837,58.743,2134800.0],["2016-12-14",58.9111,58.9952,58.1698,58.3914,1808300.0],["2016-12-15",58.5978,58.7048,57.7494,57.9023,1785900.0],["2016-12-16",57.887,58.0857,57.2373,57.7265,3316000.0],["2016-12-19",57.5583,58.3608,57.138,57.8411,2255100.0],["2016-12-20",58.4678,59.7365,57.3596,57.887,3105300.0],["2016-12-21",57.8564,58.2615,57.4819,57.887,1459900.0],["2016-12-22",57.8564,57.8564,56.6641,56.9927,1098200.0],["2016-12-23",56.8705,57.0692,56.3508,56.924,633600.0],["2016-12-27",57.1456,57.4895,56.8017,56.8399,641900.0],["2016-12-28",56.7711,57.222,56.0603,56.3125,954900.0],["2016-12-29",56.3737,56.7405,56.2285,56.389,540700.0],["2016-12-30",56.2285,56.3584,55.0515,55.5788,1453100.0],["2017-01-03",55.9457,55.9686,54.4095,55.0744,2143800.0],["2017-01-04",55.1432,55.6094,54.891,55.0973,1907500.0],["2017-01-05",55.7623,55.7623,54.784,55.2808,1840400.0],["2017-01-06",55.5272,55.7352,54.9495,55.1113,2240000.0],["2017-01-09",55.0651,55.4579,54.7031,55.119,1466200.0],["2017-01-10",55.196,55.9432,55.1113,55.6505,2029500.0],["2017-01-11",55.4887,56.2975,55.4887,56.1434,1952100.0],["2017-01-12",56.128,57.0446,55.9817,56.8521,2122200.0],["2017-01-13",56.7519,56.8675,56.1511,56.5132,1410200.0],["2017-01-17",56.336,57.0369,56.0202,56.1357,1331300.0],["2017-01-18",56.4284,56.4284,55.7891,56.3514,852400.0],["2017-01-19",56.1665,56.4515,55.7352,55.9124,1140000.0],["2017-01-20",56.0279,56.7365,55.9432,56.5671,1224500.0],["2017-01-23",56.5208,56.5671,55.7968,56.2281,1436200.0],["2017-01-24",56.3976,56.8597,56.2743,56.7442,1137900.0],["2017-01-25",56.1973,56.7673,55.843,56.6672,1435900.0],["2017-01-26",56.8135,57.3527,56.5362,56.6518,749000.0],["2017-01-27",56.7519,56.8597,55.9971,56.6595,1100700.0],["2017-01-30",57.0292,57.0292,56.2436,56.8598,1139400.0],["2017-01-31",56.9676,57.0677,56.0664,56.4438,1132500.0],["2017-02-01",56.4284,56.7596,55.2499,55.5966,1898600.0],["2017-02-02",55.5195,55.7275,55.0189,55.1729,1709000.0],["2017-02-03",56.205,56.3668,55.1729,55.3193,1681200.0],["2017-02-06",55.3039,56.1973,55.2114,55.7121,2188300.0],["2017-02-07",55.766,56.4053,55.3116,55.3424,1263600.0],["2017-02-08",55.2268,56.621,55.2268,56.5671,982800.0],["2017-02-09",56.5825,57.9381,56.3668,57.8226,1592900.0],["2017-02-10",58.0228,59.1243,58.0151,58.7546,1690400.0],["2017-02-13",58.8624,59.0858,58.5543,58.6005,1156000.0],["2017-02-14",58.0768,58.7315,57.6531,58.7238,1057100.0],["2017-02-15",58.5851,58.77,57.9766,58.3387,1395100.0],["2017-02-16",58.5312,58.77,58.1076,58.3848,658400.0],["2017-02-17",58.3078,59.1166,58.2385,59.1012,1195900.0],["2017-02-21",58.9548,59.3939,58.8778,59.0781,1269500.0],["2017-02-22",58.4773,58.6544,57.6762,58.0921,1471800.0],["2017-02-23",58.1615,58.5851,57.9304,58.123,1089000.0],["2017-02-24",57.7841,58.277,57.476,58.123,1160000.0],["2017-02-27",58.1615,58.2693,57.2372,57.4066,1410700.0],["2017-02-28",57.4991,57.784,57.2603,57.5222,1602300.0],["2017-03-01",58.0998,58.1384,57.5607,57.6839,929800.0],["2017-03-02",57.6531,58.1923,57.4683,58.1307,1065700.0],["2017-03-03",58.0768,58.1076,57.3758,57.8534,696600.0],["2017-03-06",57.7455,57.9458,57.1601,57.5222,1118000.0],["2017-03-07",57.6069,57.6069,57.0831,57.3912,1329800.0],["2017-03-08",57.4375,58.1846,57.3989,57.9073,1218900.0],["2017-03-09",57.8226,58.2231,57.6762,57.9381,778100.0],["2017-03-10",57.8919,58.3849,56.8675,57.1217,2159700.0],["2017-03-13",57.2757,57.422,56.8521,57.345,1863300.0],["2017-03-14",57.4528,57.5761,57.0061,57.4682,1026400.0],["2017-03-15",57.422,58.4773,57.2372,58.408,1400000.0],["2017-03-16",58.4157,58.6313,57.9535,58.0768,956500.0],["2017-03-17",58.3617,59.3631,58.1846,59.0473,2140500.0],["2017-03-20",59.0704,59.3862,58.8008,59.2013,932300.0],["2017-03-21",59.3092,59.6173,58.8932,59.0011,1381200.0],["2017-03-22",58.9548,59.4324,58.7777,59.3091,1370100.0],["2017-03-23",59.3708,59.7174,58.9857,59.0319,1221700.0],["2017-03-24",59.0473,59.4324,58.8932,59.0858,1242600.0],["2017-03-27",58.5851,58.9548,57.9227,58.2154,2614300.0],["2017-03-28",60.8342,63.792,60.7803,63.638,10816000.0],["2017-03-29",63.1219,64.0077,62.8369,63.5995,3739100.0],["2017-03-30",63.3915,63.9537,63.1835,63.7997,1825300.0],["2017-03-31",63.7997,64.801,63.5532,64.4467,3256600.0],["2017-04-03",64.4236,64.5391,63.8151,64.0924,2064700.0],["2017-04-04",64.0154,65.0321,63.6765,64.6855,2184700.0],["2017-04-05",64.8164,65.1245,63.6996,63.8382,1589200.0],["2017-04-06",64.1407,64.8541,63.8847,64.6602,1616500.0],["2017-04-07",64.5284,64.73,64.1174,64.2415,1528700.0],["2017-04-10",64.3501,64.5982,64.0786,64.1329,1048100.0],["2017-04-11",64.2027,64.3733,63.8692,64.319,1025600.0],["2017-04-12",64.3888,64.5051,63.6366,63.97,1601100.0],["2017-04-13",63.908,64.2337,63.4892,63.5668,951800.0],["2017-04-17",63.9003,64.0941,63.6366,64.0864,1169500.0],["2017-04-18",64.0398,64.5827,63.9235,64.1484,825300.0],["2017-04-19",64.5284,64.7145,64.0399,64.3966,1037500.0],["2017-04-20",64.6447,65.1953,64.2958,65.1798,1284100.0],["2017-04-21",65.2186,65.4745,64.6602,65.2651,1182000.0],["2017-04-24",65.8777,66.5059,65.5055,66.0561,1901400.0],["2017-04-25",66.0561,66.4826,65.7304,66.3431,1809000.0],["2017-04-26",66.3275,67.0332,66.1259,66.7308,2665000.0],["2017-04-27",66.8316,67.0332,66.3353,66.661,1813600.0],["2017-04-28",66.6843,66.6843,65.9475,66.0639,1906600.0],["2017-05-01",66.2422,66.5602,65.9863,66.4051,662800.0],["2017-05-02",66.7618,67.5296,66.4749,67.3279,1369700.0],["2017-05-03",67.1108,67.9561,67.1108,67.7932,836600.0],["2017-05-04",67.6149,67.8553,67.0332,67.7234,1116600.0],["2017-05-05",67.7932,67.9173,67.1651,67.7234,1244200.0],["2017-05-08",67.7001,67.9018,67.421,67.5295,803200.0],["2017-05-09",67.7389,67.9173,67.3977,67.6769,728700.0],["2017-05-10",67.7234,68.1189,67.3202,67.9561,743200.0],["2017-05-11",67.7545,68.6385,67.1651,68.4136,1501700.0],["2017-05-12",68.5532,69.1271,68.4601,68.4834,1347900.0],["2017-05-15",68.5067,68.8866,68.243,68.5532,1235100.0],["2017-05-16",68.4213,68.4213,66.4516,66.661,2655000.0],["2017-05-17",66.661,66.8394,66.1259,66.3275,1128200.0],["2017-05-18",66.4128,67.1806,66.0329,67.041,1042600.0],["2017-05-19",67.072,67.6381,67.0022,67.4365,815800.0],["2017-05-22",67.6846,68.0491,67.4675,67.7777,965000.0],["2017-05-23",67.9018,67.9018,66.8083,67.1883,819200.0],["2017-05-24",67.3899,67.7467,67.0953,67.6303,1026700.0],["2017-05-25",67.3822,68.5687,66.9712,68.3205,960100.0],["2017-05-26",68.3205,68.5067,67.9793,68.2042,708400.0],["2017-05-30",68.0879,68.1654,67.6769,67.8475,817700.0],["2017-05-31",67.9095,68.9797,67.3279,68.9642,2050000.0],["2017-06-01",69.0185,69.8638,68.7315,69.8638,1273500.0],["2017-06-02",70.0188,71.151,69.918,70.8021,1104000.0],["2017-06-05",70.5695,71.5698,70.5384,71.2054,1336300.0],["2017-06-06",71.1045,71.6319,71.0425,71.3294,1241800.0],["2017-06-07",71.3449,72.1359,71.3449,71.3837,1314300.0],["2017-06-08",71.3837,72.0274,71.1123,71.2286,1072100.0],["2017-06-09",71.438,71.9576,71.0192,71.438,1103000.0],["2017-06-12",71.3605,71.8723,71.1666,71.2984,1224100.0],["2017-06-13",70.6237,70.7711,69.6621,69.8095,2548000.0],["2017-06-14",69.8017,70.4376,69.6699,70.1584,1607000.0],["2017-06-15",69.9956,70.3213,69.2278,69.6389,1471800.0],["2017-06-16",69.2744,69.4605,68.654,69.2511,1829500.0],["2017-06-19",69.4062,70.3213,69.3209,70.236,1082300.0],["2017-06-20",69.9025,70.0344,68.7315,68.7703,1141600.0],["2017-06-21",68.8401,69.2666,68.2663,68.4601,1085000.0],["2017-06-22",68.6462,69.445,68.4524,69.1426,1116500.0],["2017-06-23",69.1581,69.3364,68.654,68.8091,1753100.0],["2017-06-26",69.4372,70.236,69.2744,69.856,3427300.0],["2017-06-27",72.1282,73.842,71.5698,71.88,6178200.0],["2017-06-28",72.2445,72.3531,70.6858,71.0037,2209400.0],["2017-06-29",71.027,71.2984,70.4919,71.1588,2030700.0],["2017-06-30",71.3217,71.5931,70.0499,70.1352,1693800.0],["2017-07-03",70.3291,71.0115,70.1895,70.8331,842300.0],["2017-07-05",70.8254,70.9029,69.2434,69.8948,1790500.0],["2017-07-06",69.8011,70.543,69.5121,70.0354,1534300.0],["2017-07-07",70.1994,70.6445,69.7698,70.418,1055700.0],["2017-07-10",70.3243,70.6679,69.5121,69.6996,1234100.0],["2017-07-11",69.9338,70.2072,69.3716,69.7386,1077400.0],["2017-07-12",69.8714,70.4727,69.8011,69.9807,1460800.0],["2017-07-13",69.9885,70.3633,68.8795,69.1685,1431200.0],["2017-07-14",69.2935,69.7933,69.067,69.4653,1181400.0],["2017-07-17",69.4887,70.2931,69.4262,70.0197,1095000.0],["2017-07-18",70.0822,70.1134,69.2622,69.5355,779800.0],["2017-07-19",69.6214,70.3243,69.6214,70.1759,956700.0],["2017-07-20",70.1681,70.4727,69.9026,69.9495,733900.0],["2017-07-21",69.7308,69.965,69.1607,69.2544,1142200.0],["2017-07-24",69.1138,69.1841,67.591,67.6535,2085500.0],["2017-07-25",67.9034,68.0908,67.591,67.8253,1710700.0],["2017-07-26",68.0986,68.1532,66.6929,67.0287,1566100.0],["2017-07-27",66.7398,66.8335,65.5371,65.9822,2883600.0],["2017-07-28",65.4902,65.7167,64.5219,65.4824,2910300.0],["2017-07-31",65.459,66.0916,65.3575,65.5059,1492100.0],["2017-08-01",65.7557,66.5601,65.3653,66.2243,1560800.0],["2017-08-02",66.2165,66.6148,65.6308,66.0369,961700.0],["2017-08-03",65.6542,65.6542,64.0455,64.1002,1950100.0],["2017-08-04",64.2017,65.0685,63.7487,64.9358,1238100.0],["2017-08-07",64.8811,65.8261,64.8811,65.42,901600.0],["2017-08-08",65.2638,65.3966,63.5145,63.9049,2403700.0],["2017-08-09",63.7487,64.0377,63.2411,63.4754,2602000.0],["2017-08-10",63.3426,65.0451,63.2567,64.4515,2315500.0],["2017-08-11",64.6468,65.1935,64.3579,65.0841,1116200.0],["2017-08-14",65.3887,65.4746,64.1782,64.6234,1373400.0],["2017-08-15",64.9123,65.4278,64.3891,65.1935,2183700.0],["2017-08-16",65.3262,66.1696,65.2091,65.9041,1276800.0],["2017-08-17",65.8495,66.607,65.5449,65.7011,1409000.0],["2017-08-18",65.5683,66.0838,65.3809,65.5918,1658200.0],["2017-08-21",65.6933,66.3415,65.5996,65.9979,1019600.0],["2017-08-22",66.0916,67.0131,66.0291,66.6148,932800.0],["2017-08-23",66.3649,66.5523,65.0998,65.1622,1226500.0],["2017-08-24",65.334,65.5137,64.3188,64.3344,1059000.0],["2017-08-25",64.7874,66.0838,64.4828,65.3497,1783300.0],["2017-08-28",65.3263,66.5602,65.0295,66.2556,2017600.0],["2017-08-29",65.912,66.3103,64.1314,64.5375,2381100.0],["2017-08-30",64.5375,65.1154,64.4594,64.7249,1228200.0],["2017-08-31",64.6781,64.9904,64.0845,64.108,1625800.0],["2017-09-01",64.3891,64.436,63.78,63.9752,1427800.0],["2017-09-05",63.6238,63.9283,62.8819,63.4051,1738900.0],["2017-09-06",63.491,63.53,60.8826,61.195,3265800.0],["2017-09-07",61.2028,61.3747,59.9143,60.172,3040000.0],["2017-09-08",60.008,61.851,59.5628,61.3434,2261400.0],["2017-09-11",61.9291,63.8424,61.9291,62.2727,2240100.0],["2017-09-12",62.2571,63.5925,62.2571,63.4286,1501200.0],["2017-09-13",63.5925,66.0838,63.5925,65.3028,2677800.0],["2017-09-14",65.1076,65.1857,64.1861,64.9748,2059600.0],["2017-09-15",65.0373,65.9666,64.967,65.4902,2070700.0],["2017-09-18",65.6152,66.2634,65.5293,65.8885,1715500.0],["2017-09-19",65.8807,65.9041,64.678,65.0607,2423100.0],["2017-09-20",65.2482,65.8417,64.9905,65.4434,1429000.0],["2017-09-21",65.4278,65.5137,64.5531,64.8655,1825400.0],["2017-09-22",64.7717,65.0841,64.2876,64.7249,1898700.0],["2017-09-25",64.8499,65.4902,63.9674,64.9279,2399800.0],["2017-09-26",62.8819,63.8268,60.5624,60.6874,6191200.0],["2017-09-27",61.851,62.7803,61.5933,61.812,3086200.0],["2017-09-28",61.9447,62.1868,61.0779,61.6636,2289300.0],["2017-09-29",61.6011,61.648,61.0232,61.523,2144800.0],["2017-10-02",61.3278,61.8745,60.8592,61.8276,1535200.0],["2017-10-03",62.304,62.5851,61.8745,62.5617,1740700.0],["2017-10-04",62.5929,62.8194,61.9526,62.1634,1203200.0],["2017-10-05",62.2415,62.4289,61.523,62.2571,1633200.0],["2017-10-06",62.4303,63.737,62.1863,63.6268,1927400.0],["2017-10-09",63.5874,63.6662,62.5799,62.7688,1472400.0],["2017-10-10",62.9892,63.1151,62.265,62.4067,1052800.0],["2017-10-11",62.6114,62.8633,62.3831,62.4539,2314300.0],["2017-10-12",62.1548,62.446,61.5959,62.3516,1799400.0],["2017-10-13",62.2807,62.5484,62.0525,62.5169,988400.0],["2017-10-16",62.7215,63.2647,62.3988,63.1309,1449600.0],["2017-10-17",62.2493,64.4612,62.0761,64.2014,2245600.0],["2017-10-18",64.2329,64.7446,63.9495,64.5163,1913600.0],["2017-10-19",64.4691,64.5871,63.8236,64.5242,1638900.0],["2017-10-20",64.839,65.7757,64.6658,65.1539,1952300.0],["2017-10-23",65.1617,65.3743,64.776,64.8233,1873800.0],["2017-10-24",64.839,65.2562,64.7446,65.0516,906900.0],["2017-10-25",64.9729,65.2562,64.044,64.3982,1906400.0],["2017-10-26",64.7603,65.3586,64.7052,65.1696,803100.0],["2017-10-27",65.6419,67.3501,65.4451,65.5947,1585900.0],["2017-10-30",65.39,65.5396,64.6265,65.1539,1308800.0],["2017-10-31",65.3192,65.5002,64.5399,64.7603,1103800.0],["2017-11-01",64.839,65.1067,64.3431,64.6108,1262300.0],["2017-11-02",64.3038,64.7918,64.0912,64.3982,881700.0],["2017-11-03",64.414,65.5081,64.2565,64.7682,1017700.0],["2017-11-06",64.7445,64.9964,64.3982,64.8626,582900.0],["2017-11-07",64.7839,65.3113,64.0282,64.2723,1546000.0],["2017-11-08",64.2487,65.5081,64.2408,64.6422,1348400.0],["2017-11-09",64.2486,64.7682,63.9731,64.658,1347700.0],["2017-11-10",64.5163,65.2169,64.4297,65.0516,936400.0],["2017-11-13",64.9571,65.3743,64.6737,65.209,1845600.0],["2017-11-14",65.2956,65.7443,65.0673,65.2169,1505600.0],["2017-11-15",65.146,65.3349,64.4533,64.5084,1559100.0],["2017-11-16",64.5399,65.1067,64.4691,64.8075,1062100.0],["2017-11-17",64.9335,65.516,64.7052,65.1854,707900.0],["2017-11-20",65.2956,65.2956,64.4533,64.7761,1376800.0],["2017-11-21",65.1145,65.1145,63.0836,63.2332,3043500.0],["2017-11-22",63.0994,63.1781,62.328,62.7845,1554000.0],["2017-11-24",62.9498,63.3985,62.6271,63.1623,510700.0],["2017-11-27",63.0915,63.4064,62.879,63.1939,1010500.0],["2017-11-28",63.4536,65.4137,63.249,65.3822,1109500.0],["2017-11-29",65.5317,66.9565,65.3743,66.7597,1437400.0],["2017-11-30",66.8621,67.4131,66.0906,66.374,2064100.0],["2017-12-01",66.6889,67.3029,65.9411,66.9408,1441600.0],["2017-12-04",67.3737,69.7195,67.3737,67.7437,2369100.0],["2017-12-05",68.1137,68.1924,66.6731,67.8067,2156100.0],["2017-12-06",67.9483,68.3419,67.3029,67.3265,1299300.0],["2017-12-07",67.358,67.9719,66.9644,67.1297,1595500.0],["2017-12-08",67.1769,68.0586,66.6653,68.0192,1583000.0],["2017-12-11",67.9247,68.2789,67.602,68.1294,2067200.0],["2017-12-12",68.2081,68.9953,67.6886,68.5938,1803500.0],["2017-12-13",68.523,69.2,68.3577,68.9559,1254300.0],["2017-12-14",69.0582,69.7824,68.4285,68.4521,1480900.0],["2017-12-15",68.9559,70.2154,68.9559,69.5935,3067100.0],["2017-12-18",70.727,71.5142,70.2941,71.2702,3056800.0],["2017-12-19",73.8442,76.1506,72.8603,76.1113,4835100.0],["2017-12-20",76.9299,77.3708,75.1746,75.3084,2719200.0],["2017-12-21",76.19,76.3553,74.6708,74.8282,1615800.0],["2017-12-22",74.8912,76.0798,74.3008,75.883,1384100.0],["2017-12-26",75.82,76.9142,75.7019,76.4734,1124400.0],["2017-12-27",76.4104,77.4258,76.4104,76.678,1025500.0],["2017-12-28",76.8197,77.048,76.3947,76.7489,670300.0],["2017-12-29",76.985,76.985,75.5839,75.5839,1526400.0],["2018-01-02",76.1821,76.6229,75.2296,75.82,2015000.0],["2018-01-03",76.1428,77.6777,76.0404,77.5675,1632400.0],["2018-01-04",78.339,78.8034,77.4652,77.5518,2156000.0],["2018-01-05",77.8037,78.1815,77.048,78.1737,1303100.0],["2018-01-08",77.9296,78.1736,76.3946,77.7564,1857300.0],["2018-01-09",78.0179,78.0654,76.9959,77.2336,1884900.0],["2018-01-10",77.2098,77.2891,76.5285,76.679,1353900.0],["2018-01-11",76.885,77.598,76.7345,77.3207,1277400.0],["2018-01-12",77.6297,78.7547,77.4475,77.6535,1076300.0],["2018-01-16",78.1843,78.3189,76.2988,76.6394,1565600.0],["2018-01-17",77.297,78.0971,76.8929,77.2098,1212300.0],["2018-01-18",76.9642,77.4792,76.6949,77.1306,913800.0],["2018-01-19",77.4237,78.517,77.3841,78.4615,1306200.0],["2018-01-22",78.208,78.2714,76.5998,77.6852,1200100.0],["2018-01-23",77.4079,78.0971,77.194,77.2336,818800.0],["2018-01-24",77.598,77.8832,76.8771,77.2811,732300.0],["2018-01-25",77.6376,78.0734,76.6632,77.5267,985500.0],["2018-01-26",77.6297,78.1129,76.9246,78.0258,838900.0],["2018-01-29",77.907,78.414,77.4396,77.8198,809600.0],["2018-01-30",77.6931,77.9386,76.4651,76.481,1273300.0],["2018-01-31",76.5127,76.9563,75.5303,75.9344,1798300.0],["2018-02-01",75.5779,77.2811,75.2768,77.2495,1561100.0],["2018-02-02",76.9801,77.1702,76.0452,76.0849,1701900.0],["2018-02-05",75.7046,77.8991,74.643,74.643,1687900.0],["2018-02-06",73.3438,75.2055,72.2109,74.7698,2462000.0],["2018-02-07",74.3499,76.2354,74.334,75.3243,1213500.0],["2018-02-08",75.5382,75.7838,72.2743,72.3535,1776500.0],["2018-02-09",73.0665,74.0013,71.4821,73.4309,1648200.0],["2018-02-12",73.8746,75.158,73.7954,74.643,1343900.0],["2018-02-13",74.3658,75.261,73.8587,75.0392,1965700.0],["2018-02-14",75.0312,76.1245,74.6113,75.7442,1276400.0],["2018-02-15",76.1245,77.5267,75.9423,77.392,1836400.0],["2018-02-16",77.1623,77.4158,76.1403,76.4652,1240400.0],["2018-02-20",76.0373,76.1562,74.6668,75.1817,1170600.0],["2018-02-21",75.1342,76.5681,75.1342,75.4986,1160000.0],["2018-02-22",75.7442,76.3542,75.158,75.4115,867200.0],["2018-02-23",75.6412,75.8551,74.6351,75.5382,1406800.0],["2018-02-26",75.7125,76.3542,75.562,76.3067,806000.0],["2018-02-27",76.4176,76.8216,73.5418,73.5814,1660300.0],["2018-02-28",73.5656,74.5163,72.7813,73.0348,3265600.0],["2018-03-01",73.1933,74.7539,72.7021,73.2804,1115500.0],["2018-03-02",72.8685,75.8234,72.8685,75.6333,2294800.0],["2018-03-05",75.3877,75.7205,74.548,74.8252,1857300.0],["2018-03-06",75.158,75.158,73.7399,74.5638,1468500.0],["2018-03-07",73.8746,74.1201,73.2487,73.9855,1714800.0],["2018-03-08",74.2945,74.6906,73.9459,74.1677,1671400.0],["2018-03-09",74.7302,75.1976,74.239,75.1104,1209100.0],["2018-03-12",75.1421,75.6412,74.7143,75.0629,1253100.0],["2018-03-13",75.4749,75.6254,74.7223,74.849,1585500.0],["2018-03-14",75.2372,76.0611,74.4608,74.6351,1280300.0],["2018-03-15",74.7143,75.4115,74.033,74.1677,1693200.0],["2018-03-16",74.3657,75.4194,74.2152,74.9045,3029900.0],["2018-03-19",74.6113,75.3323,74.1994,74.7619,1629500.0],["2018-03-20",75.0154,76.3463,74.8252,75.3481,1925400.0],["2018-03-21",75.2926,75.7997,73.8429,73.9221,1661400.0],["2018-03-22",70.0957,71.2999,68.0359,68.0835,5256500.0],["2018-03-23",67.9963,68.8044,66.7208,66.7446,2723700.0],["2018-03-26",67.7269,68.7885,66.9822,67.1961,2123600.0],["2018-03-27",67.1486,67.6002,66.2851,66.7208,1430100.0],["2018-03-28",66.7525,67.1249,66.4752,66.8476,1857500.0],["2018-03-29",67.1645,67.8458,66.7129,67.5368,1319900.0],["2018-04-02",68.1389,68.1547,65.2631,66.602,2188500.0],["2018-04-03",66.7525,67.6398,66.2059,66.9902,1381300.0],["2018-04-04",66.3485,68.9549,66.3485,68.7964,1829200.0],["2018-04-05",68.9866,68.9866,68.1785,68.6618,1852800.0],["2018-04-06",68.1389,68.9945,67.9963,68.8123,1757600.0],["2018-04-09",69.6582,70.1529,69.0118,69.0676,2084300.0],["2018-04-10",69.4986,69.6262,68.525,69.0996,1698400.0],["2018-04-11",68.8841,69.4587,68.6606,69.0277,970000.0],["2018-04-12",69.5305,69.9774,69.1634,69.3071,1040900.0],["2018-04-13",69.6502,70.129,69.315,70.0013,1785500.0],["2018-04-16",70.2248,71.1185,70.2248,70.9829,1618500.0],["2018-04-17",71.7889,72.1559,70.927,71.3579,1318700.0],["2018-04-18",71.4617,72.2836,71.2941,71.6292,1137800.0],["2018-04-19",71.6133,71.9006,70.9829,71.6292,843900.0],["2018-04-20",72.3953,72.8981,72.1081,72.6587,1773800.0],["2018-04-23",72.6347,72.8981,71.7011,72.6587,1500300.0],["2018-04-24",73.0816,73.321,71.5734,72.14,1004700.0],["2018-04-25",72.2278,73.0098,71.8687,72.7145,908200.0],["2018-04-26",73.1295,74.6138,73.1295,74.0951,1413500.0],["2018-04-27",74.2228,76.1539,74.0153,75.3639,1346400.0],["2018-04-30",75.5634,75.5634,73.9914,74.1031,2533700.0],["2018-05-01",74.0312,74.542,73.5365,74.4542,956300.0],["2018-05-02",74.0791,74.4941,73.2412,73.4088,1003100.0],["2018-05-03",73.3131,73.5285,72.6906,73.2811,869500.0],["2018-05-04",73.337,74.7575,73.2412,74.0791,1198000.0],["2018-05-07",74.0871,74.0871,72.9699,73.345,1916600.0],["2018-05-08",73.5126,74.2148,73.329,73.6322,1150300.0],["2018-05-09",73.6083,73.6163,72.6986,73.2891,1132100.0],["2018-05-10",73.0417,73.1934,72.6507,72.8901,1129300.0],["2018-05-11",73.0018,73.6163,72.0362,72.0841,1895400.0],["2018-05-14",72.0283,72.0841,69.1634,69.4028,2307500.0],["2018-05-15",69.1873,69.7858,68.8681,69.6662,1686000.0],["2018-05-16",69.7779,70.0811,69.4347,69.6023,1148400.0],["2018-05-17",69.4268,70.0492,67.8228,68.5809,2345800.0],["2018-05-18",68.6527,68.9479,67.3679,67.8786,1745600.0],["2018-05-21",67.9185,68.9719,67.328,68.8043,1468000.0],["2018-05-22",68.948,69.1156,68.126,68.5809,1431400.0],["2018-05-23",68.0302,68.6527,67.5275,68.3973,1672000.0],["2018-05-24",68.5649,69.7699,68.4372,69.3869,1719300.0],["2018-05-25",69.5225,70.943,69.3789,70.129,1478400.0],["2018-05-29",69.6821,70.2966,69.3709,70.2886,1492500.0],["2018-05-30",70.6717,71.0627,70.3365,70.9988,1244600.0],["2018-05-31",70.9908,70.9908,69.3709,69.7539,1792900.0],["2018-06-01",70.4562,71.4218,70.1131,70.6238,1269000.0],["2018-06-04",70.4083,71.0707,70.1131,70.7594,1287000.0],["2018-06-05",70.6158,71.3659,69.9135,71.2303,1106100.0],["2018-06-06",71.4298,72.7624,71.2143,72.547,1061500.0],["2018-06-07",73.6482,73.8477,72.7146,72.938,1257800.0],["2018-06-08",72.8183,73.3449,72.2517,72.9779,1378900.0],["2018-06-11",73.321,73.744,72.938,73.6642,1157800.0],["2018-06-12",73.9834,74.2228,73.4008,74.0791,1705600.0],["2018-06-13",74.1909,74.7974,73.7041,73.72,924500.0],["2018-06-14",73.8397,74.135,73.0737,73.5684,1681100.0],["2018-06-15",73.4567,75.1564,72.8901,75.0926,1904300.0],["2018-06-18",74.4702,75.3958,74.2148,75.2682,1448100.0],["2018-06-19",74.933,76.5849,74.917,75.4996,1791000.0],["2018-06-20",75.4278,75.5714,74.3584,74.4303,2889700.0],["2018-06-21",81.8039,85.9774,80.3754,85.4348,8042900.0],["2018-06-22",86.3764,87.4059,84.0782,86.8792,3273800.0],["2018-06-25",86.7355,87.2702,85.5465,85.6263,2510000.0],["2018-06-26",85.7141,86.8872,84.8522,86.0572,2031900.0],["2018-06-27",86.4962,86.5042,84.4373,84.4852,1880700.0],["2018-06-28",84.2138,86.2248,84.2138,86.1849,2003500.0],["2018-06-29",86.552,87.4458,85.4348,85.4348,1894900.0],["2018-07-02",85.2672,87.5655,84.6927,87.3899,2053300.0],["2018-07-03",87.7809,88.2198,86.3046,86.7196,2591300.0],["2018-07-05",87.2622,88.164,86.9111,87.9326,1963600.0],["2018-07-06",88.4672,88.9221,87.9326,88.6428,1963500.0],["2018-07-09",88.924,89.2293,88.1447,88.7231,2254300.0],["2018-07-10",88.7713,88.9883,87.7751,88.217,1993800.0],["2018-07-11",87.9358,89.165,87.9117,88.7473,1768200.0],["2018-07-12",89.382,89.7757,88.9401,89.4945,1386300.0],["2018-07-13",89.2695,90.2416,89.0284,90.0568,955700.0],["2018-07-16",88.9722,89.9363,88.4179,89.4061,1506900.0],["2018-07-17",89.4462,89.7837,88.5383,88.6829,1215300.0],["2018-07-18",89.2454,90.338,88.7954,90.105,1215100.0],["2018-07-19",89.2052,90.6353,89.2052,89.8319,801800.0],["2018-07-20",89.5266,89.5909,88.6669,88.7473,1240200.0],["2018-07-23",88.9642,89.631,87.6626,89.1489,1139200.0],["2018-07-24",89.1168,89.1168,86.7146,87.0118,1798500.0],["2018-07-25",86.7708,88.0643,85.9031,86.0075,2290000.0],["2018-07-26",85.9352,86.7467,85.5737,85.9754,1632400.0],["2018-07-27",86.7467,87.1886,85.7103,85.7906,1193600.0],["2018-07-30",85.7745,86.2887,85.3809,85.5014,632000.0],["2018-07-31",84.1998,85.9673,84.1355,85.9191,1328700.0],["2018-08-01",85.0675,86.12,84.6176,85.5897,1207300.0],["2018-08-02",85.9433,87.6706,85.4371,87.3894,1287500.0],["2018-08-03",87.4858,88.1607,86.7869,87.4778,1114200.0],["2018-08-06",87.7188,89.4944,87.7188,89.0927,972000.0],["2018-08-07",89.3498,89.7435,87.8956,88.3616,837000.0],["2018-08-08",88.3536,88.45,87.2368,88.2813,735100.0],["2018-08-09",88.2572,89.0847,87.8474,87.9117,884700.0],["2018-08-10",87.1404,88.5384,86.7387,87.9519,892700.0],["2018-08-13",88.0081,88.1688,87.1323,87.8394,754600.0],["2018-08-14",88.3536,89.4141,87.1404,89.3096,818900.0],["2018-08-15",88.8437,90.5791,88.8437,90.2577,1262500.0],["2018-08-16",90.6514,91.2218,90.4104,90.6916,987900.0],["2018-08-17",90.9085,91.6396,90.563,91.4709,776900.0],["2018-08-20",91.3825,92.0012,91.1093,91.8806,1166500.0],["2018-08-21",92.0172,92.1377,90.8121,91.5914,626600.0],["2018-08-22",91.7521,91.7601,90.796,91.3986,529600.0],["2018-08-23",91.2058,91.9369,90.1533,91.8405,1101200.0],["2018-08-24",91.9529,92.6439,91.6557,91.8565,970700.0],["2018-08-27",92.1618,92.3948,91.1495,91.495,643700.0],["2018-08-28",91.3182,92.6117,91.3182,92.3788,912400.0],["2018-08-29",92.5475,92.5475,91.8485,92.2984,518300.0],["2018-08-30",92.194,93.4313,91.8083,92.893,557500.0],["2018-08-31",93.0456,93.6964,92.5475,93.2304,999900.0],["2018-09-04",93.2866,94.4918,93.1741,94.2186,815500.0],["2018-09-05",94.7328,95.6889,93.8008,95.5041,1066400.0],["2018-09-06",95.2791,95.938,94.8453,95.4559,1154800.0],["2018-09-07",95.4881,96.5727,95.3675,95.7371,1571700.0],["2018-09-10",94.3632,95.8415,94.1865,95.3514,1006200.0],["2018-09-11",96.8218,97.1592,95.5684,95.9139,1173300.0],["2018-09-12",96.0264,96.2112,95.1747,95.3997,754200.0],["2018-09-13",95.946,96.0987,94.9578,95.4881,862100.0],["2018-09-14",95.93,95.93,95.1185,95.6488,815800.0],["2018-09-17",95.2792,95.5443,94.3392,94.7891,992200.0],["2018-09-18",94.7328,96.0424,94.0097,95.5282,1697600.0],["2018-09-19",96.2192,96.2915,94.066,94.7168,1662900.0],["2018-09-20",98.517,99.6257,92.3145,93.5598,3697400.0],["2018-09-21",93.9214,94.0017,90.4666,90.6996,3062000.0],["2018-09-24",89.398,91.3825,88.9561,91.0129,1811400.0],["2018-09-25",91.487,91.6236,90.4907,90.8523,1475400.0],["2018-09-26",91.1174,91.7681,90.3059,90.4184,1269500.0],["2018-09-27",90.2095,90.8683,89.2534,89.4061,916700.0],["2018-09-28",89.4141,89.8962,89.157,89.3338,1807700.0],["2018-10-01",89.2855,89.3257,87.5823,87.751,1444100.0],["2018-10-02",87.8313,87.992,85.9192,86.0075,1715100.0],["2018-10-03",86.3209,87.5341,86.1441,86.6905,1561200.0],["2018-10-04",86.8833,87.3011,86.5217,86.8833,1399600.0],["2018-10-05",86.9556,87.6385,86.3369,87.0841,1574300.0],["2018-10-08",87.1163,87.534,85.8227,87.0439,1105500.0],["2018-10-09",87.497,88.4598,87.3514,87.8934,1272000.0],["2018-10-10",87.9097,88.3789,86.4615,86.5343,1220400.0],["2018-10-11",86.4291,86.5019,83.4438,84.18,2045700.0],["2018-10-12",85.256,86.8579,85.0537,86.3724,1670800.0],["2018-10-15",86.243,87.0035,85.4097,86.3563,922100.0],["2018-10-16",87.0844,89.2688,86.7689,89.0665,1562300.0],["2018-10-17",88.9047,89.5115,87.8044,88.9452,1049300.0],["2018-10-18",88.9129,89.7381,88.0067,88.7187,1219900.0],["2018-10-19",88.5083,88.5083,85.8708,86.0246,1439500.0],["2018-10-22",86.3886,87.1491,86.0327,86.6718,1068500.0],["2018-10-23",85.7576,87.0601,85.2883,86.7284,1119700.0],["2018-10-24",85.968,87.4242,83.9454,84.0667,1381500.0],["2018-10-25",84.5036,86.6637,84.2609,86.1055,918400.0],["2018-10-26",85.2965,85.9356,83.5409,84.0667,1286700.0],["2018-10-29",85.4583,87.3595,84.3256,85.078,1095200.0],["2018-10-30",85.7091,87.5051,84.2204,87.4323,1390300.0],["2018-10-31",88.1847,88.1847,85.8951,86.2026,1375000.0],["2018-11-01",85.9922,87.0359,84.8029,84.8353,1290100.0],["2018-11-02",85.7252,87.4808,84.0505,85.1913,2956500.0],["2018-11-05",85.1023,86.8821,85.0456,86.0327,2410400.0],["2018-11-06",86.0731,89.5358,86.0731,89.5196,3451300.0],["2018-11-07",89.5358,90.7655,88.4436,89.9808,2126200.0],["2018-11-08",90.1264,92.602,89.7866,90.806,1441000.0],["2018-11-09",90.8788,91.9872,90.3206,90.9678,1731600.0],["2018-11-12",91.4208,91.9872,90.6765,90.9273,1634200.0],["2018-11-13",91.1862,92.3027,90.2316,90.6523,2067700.0],["2018-11-14",90.9597,91.8658,89.9322,90.5471,1632800.0],["2018-11-15",90.0374,91.4047,88.8481,90.4662,1732400.0],["2018-11-16",89.8675,90.6037,88.7915,90.4986,1604500.0],["2018-11-19",90.4095,92.2703,90.005,91.793,1460700.0],["2018-11-20",91.1215,91.5746,89.552,90.0779,1128800.0],["2018-11-21",90.1587,90.5713,89.3659,89.9726,707900.0],["2018-11-23",89.4144,91.2752,89.4144,90.2639,638700.0],["2018-11-26",91.1377,91.3642,88.4112,89.2203,1441700.0],["2018-11-27",88.8238,89.8918,88.387,88.9371,1629800.0],["2018-11-28",89.5762,92.3512,89.5762,91.704,1693600.0],["2018-11-29",90.7736,91.5907,88.8886,90.0131,1328000.0],["2018-11-30",90.1669,90.5147,88.6621,89.4306,1875100.0],["2018-12-03",89.8756,90.1911,87.5375,89.0342,1959200.0],["2018-12-04",88.6782,89.8028,87.0359,87.1734,1635700.0],["2018-12-06",86.7204,88.6701,85.6605,88.4921,1650200.0],["2018-12-07",88.3303,88.8967,84.3661,84.8111,1753800.0],["2018-12-10",84.811,85.7091,83.557,85.2398,1816400.0],["2018-12-11",86.0812,86.1864,81.6153,82.3192,2043700.0],["2018-12-12",84.4389,86.6071,84.2447,85.1993,1993500.0],["2018-12-13",85.3288,85.9922,83.201,84.3175,1581700.0],["2018-12-14",83.4923,84.9243,83.0312,83.4923,1631000.0],["2018-12-17",83.2577,83.5732,79.8678,80.0054,3030900.0],["2018-12-18",83.2819,85.0214,81.9794,84.0182,4334500.0],["2018-12-19",84.6169,85.6929,80.8953,81.4131,2706600.0],["2018-12-20",80.8629,81.5911,78.7756,80.1591,2617500.0],["2018-12-21",80.1267,82.0765,79.7869,80.24,2561500.0],["2018-12-24",79.8517,79.8517,77.6025,78.2417,907100.0],["2018-12-26",78.5006,79.7546,77.999,79.7465,1172400.0],["2018-12-27",79.1397,79.7303,77.5297,79.7303,1372900.0],["2018-12-28",79.8921,80.8225,79.2368,79.5604,1290400.0],["2018-12-31",79.7465,80.7901,79.2691,80.7901,1163400.0],["2019-01-02",80.3047,80.9924,79.4714,80.8468,1563600.0],["2019-01-03",80.1753,80.6445,79.2125,79.5442,1857800.0],["2019-01-04",80.4018,82.2707,80.0054,82.036,2070100.0],["2019-01-07",82.3111,84.8596,82.2221,84.091,1889300.0],["2019-01-08",84.5521,85.7495,83.9211,85.4502,1676700.0],["2019-01-09",85.9961,86.2079,84.8879,85.4502,1105600.0],["2019-01-10",85.4013,86.2731,84.8228,86.1917,996200.0],["2019-01-11",86.7132,88.1635,86.7132,87.9924,1340700.0],["2019-01-14",87.7154,87.9028,85.8331,86.3057,1493700.0],["2019-01-15",86.7294,87.6013,85.9472,87.3976,955300.0],["2019-01-16",87.6828,87.8865,86.2569,87.0146,1090600.0],["2019-01-17",87.0391,88.3509,87.0391,88.0087,1116400.0],["2019-01-18",88.5383,88.9783,87.642,88.8317,1111200.0],["2019-01-22",88.5709,89.6954,87.6583,88.5139,1146000.0],["2019-01-23",89.0191,89.0191,87.2509,88.0739,1106400.0],["2019-01-24",88.2857,88.6605,87.5035,87.5279,837000.0],["2019-01-25",88.1309,88.1309,86.1265,86.7213,1149300.0],["2019-01-28",86.4198,87.8702,86.1835,87.4872,674400.0],["2019-01-29",87.8783,87.8783,85.5561,86.5502,960700.0],["2019-01-30",86.9983,87.5279,85.6376,86.4768,925800.0],["2019-01-31",86.265,86.5991,84.9776,85.4991,1618000.0],["2019-02-01",85.5072,86.0206,84.945,85.5398,1328700.0],["2019-02-04",85.8168,87.5361,85.8168,87.3242,1312200.0],["2019-02-05",87.2672,88.1309,86.8272,88.0739,2029200.0],["2019-02-06",88.3183,89.4509,87.9679,89.0109,1304000.0],["2019-02-07",88.8235,89.7932,88.5302,89.2961,1035500.0],["2019-02-08",88.8398,89.5894,88.3509,89.1494,856000.0],["2019-02-11",89.5161,90.4939,89.231,89.8665,806000.0],["2019-02-12",90.2332,90.8769,90.0784,90.8606,1181400.0],["2019-02-13",90.885,91.2598,89.4672,90.9665,692800.0],["2019-02-14",90.7628,91.6591,90.2821,91.1784,893300.0],["2019-02-15",91.7324,92.2295,91.0887,91.3576,704700.0],["2019-02-19",91.3576,91.3576,90.6976,90.7221,737400.0],["2019-02-20",91.0399,91.2843,89.9724,90.0702,702000.0],["2019-02-21",89.7361,90.6813,89.1087,90.5265,1004300.0],["2019-02-22",90.4776,91.105,89.8747,91.0643,1035800.0],["2019-02-25",91.7243,91.7243,90.4043,90.5183,1133500.0],["2019-02-26",90.5754,91.0317,90.3472,90.5021,771000.0],["2019-02-27",90.3473,90.9584,89.8747,90.7384,698700.0],["2019-02-28",90.771,91.5369,90.3961,91.3495,1038400.0],["2019-03-01",91.8546,92.3843,90.502,90.9746,779400.0],["2019-03-04",90.9502,91.9606,89.6302,90.608,1585000.0],["2019-03-05",90.9502,91.3495,89.9561,90.1843,1534000.0],["2019-03-06",90.4206,90.665,88.9946,89.2554,941100.0],["2019-03-07",89.2472,89.3613,87.9354,88.3509,1194100.0],["2019-03-08",88.4406,88.6198,86.982,87.7072,1379500.0],["2019-03-11",87.7643,88.9132,87.4546,88.6361,910000.0],["2019-03-12",89.0028,89.2798,88.4324,89.1739,838800.0],["2019-03-13",89.4509,90.5021,89.2391,89.6628,1166700.0],["2019-03-14",89.7035,90.2576,89.2228,89.6628,1132500.0],["2019-03-15",89.6628,90.7628,89.3613,90.168,1903100.0],["2019-03-18",90.5591,91.3739,89.7769,90.5183,1259200.0],["2019-03-19",90.7547,90.7547,89.508,89.9317,1279200.0],["2019-03-20",89.8665,90.4124,88.2613,88.5302,1907300.0],["2019-03-21",92.4739,94.9754,91.6672,94.6087,3790600.0],["2019-03-22",94.6984,96.3117,94.3643,95.6925,1957700.0],["2019-03-25",95.8717,97.0614,95.6517,96.7273,1678700.0],["2019-03-26",96.4665,97.7539,96.385,97.0451,1404700.0],["2019-03-27",96.9636,97.3791,96.4502,96.9799,1520200.0],["2019-03-28",97.3954,98.8377,97.2243,98.6991,1319800.0],["2019-03-29",99.1555,99.7095,98.414,98.9762,1270100.0],["2019-04-01",99.514,99.7014,97.7458,98.1695,950700.0],["2019-04-02",97.9088,97.9088,96.4095,97.1102,1374400.0],["2019-04-03",97.7621,97.7621,96.1488,96.5154,1297900.0],["2019-04-04",96.6214,96.7436,95.334,96.5643,1063800.0],["2019-04-05",96.8495,97.2813,96.491,96.9473,1564800.0],["2019-04-08",96.9636,97.3954,96.5888,97.2325,1185700.0],["2019-04-09",96.8061,96.9619,95.8631,95.9615,779700.0],["2019-04-10",96.0353,96.4781,95.1743,95.9451,789500.0],["2019-04-11",95.9287,96.3469,94.9611,95.4039,1130200.0],["2019-04-12",95.5269,96.2157,95.2973,95.5269,1039000.0],["2019-04-15",95.4777,95.5269,94.7561,94.9939,853300.0],["2019-04-16",95.3629,95.7237,94.1002,94.9037,879300.0],["2019-04-17",94.8381,95.0103,93.3294,93.8214,1657700.0],["2019-04-18",94.1986,96.0271,94.01,95.8303,1632800.0],["2019-04-22",95.4203,96.1747,95.3219,95.7893,1446100.0],["2019-04-23",95.7975,97.0111,95.2727,95.9369,1395800.0],["2019-04-24",95.9041,97.1505,95.7237,96.6995,828500.0],["2019-04-25",96.6257,98.0688,96.4453,97.6999,1793700.0],["2019-04-26",98.5198,99.9384,97.9704,99.7252,1565900.0],["2019-04-29",99.8236,99.9384,98.1918,98.6674,1178100.0],["2019-04-30",98.3476,98.3476,95.1415,96.4289,1617800.0],["2019-05-01",96.2403,96.4617,94.6741,94.7315,1024700.0],["2019-05-02",95.3301,97.0111,95.1743,96.6011,1764900.0],["2019-05-03",96.8717,97.1177,95.9779,96.4945,945500.0],["2019-05-06",95.4777,97.4867,95.1333,97.3145,997600.0],["2019-05-07",96.8061,98.1508,96.8061,97.954,1691700.0],["2019-05-08",97.7818,98.1344,96.9865,97.4702,886900.0],["2019-05-09",97.2489,98.692,96.9291,98.6838,974800.0],["2019-05-10",98.5116,100.0532,97.995,99.8318,984300.0],["2019-05-13",98.446,98.9954,97.9048,98.5444,1015900.0],["2019-05-14",98.5363,100.0532,98.4625,99.2414,1057900.0],["2019-05-15",99.1184,99.881,98.897,99.184,999200.0],["2019-05-16",99.471,100.1352,97.3145,97.5359,1405000.0],["2019-05-17",96.7733,98.856,96.7733,98.282,1863500.0],["2019-05-20",98.528,101.0781,98.0934,100.783,2044100.0],["2019-05-21",101.029,102.7673,100.9388,102.3163,1696900.0],["2019-05-22",102.0293,102.6033,100.2582,100.8813,1781500.0],["2019-05-23",100.7748,100.9387,98.1016,99.02,1739000.0],["2019-05-24",98.9544,99.2496,97.7572,98.5034,1232500.0],["2019-05-28",98.9954,99.2086,96.8225,96.8635,2376500.0],["2019-05-29",96.2649,96.3387,94.051,95.0595,1746100.0],["2019-05-30",94.9366,96.8881,94.83,96.4699,949600.0],["2019-05-31",95.6827,96.3059,95.0431,95.3793,1359700.0],["2019-06-03",95.1251,95.6499,94.6167,95.4859,1402000.0],["2019-06-04",95.9779,98.0443,95.8139,96.7733,1633700.0],["2019-06-05",96.9947,97.216,96.0845,96.7651,1210500.0],["2019-06-06",96.7569,99.5202,96.5519,98.9544,1114600.0],["2019-06-07",99.4956,100.5616,99.225,99.4792,1146000.0],["2019-06-10",99.717,100.6517,97.1341,97.5604,886400.0],["2019-06-11",98.0442,99.0282,97.3473,97.6015,1094900.0],["2019-06-12",98.2656,98.4132,96.0435,96.6011,1143600.0],["2019-06-13",96.8471,97.9868,96.7651,97.4949,1265900.0],["2019-06-14",97.38,98.5526,97.2652,98.1344,895300.0],["2019-06-17",98.2574,98.3804,95.8795,97.0111,1833000.0],["2019-06-18",97.0357,97.8966,96.1419,96.6995,2129500.0],["2019-06-19",96.6831,97.79,94.9365,96.2731,2491700.0],["2019-06-20",94.174,98.2656,92.247,97.3063,4003800.0],["2019-06-21",97.6097,99.5858,97.3063,99.4054,2277600.0],["2019-06-24",99.7252,101.6521,99.6268,100.0286,2263700.0],["2019-06-25",100.3566,101.5947,100.1024,100.9716,1561500.0],["2019-06-26",100.8732,101.2257,97.7983,98.405,1788600.0],["2019-06-27",98.3968,99.7908,98.159,99.6596,1047100.0],["2019-06-28",99.2086,100.0286,98.5362,99.8154,2434900.0],["2019-07-01",100.7502,101.1109,98.6838,99.7006,1201300.0],["2019-07-02",99.7088,99.7744,98.6592,99.0774,1076400.0],["2019-07-03",99.1758,100.3976,99.1758,99.799,605900.0],["2019-07-05",99.9302,101.4143,99.471,101.3815,630200.0],["2019-07-08",101.0781,102.6443,100.4468,102.4803,1860100.0],["2019-07-09",102.3317,103.0831,100.87,101.2251,1370800.0],["2019-07-10",101.2581,101.7453,99.6809,100.3332,1128300.0],["2019-07-11",100.5232,101.349,99.846,101.0186,958500.0],["2019-07-12",101.5884,103.3391,101.349,103.0253,1000800.0],["2019-07-15",103.207,104.041,102.984,103.5703,842600.0],["2019-07-16",102.5464,103.6116,101.6793,101.7453,1511900.0],["2019-07-17",101.9353,102.3069,100.1351,100.9196,1437900.0],["2019-07-18",101.093,102.4803,100.7131,102.4555,988900.0],["2019-07-19",102.2986,103.3391,101.7536,102.7363,999000.0],["2019-07-22",103.0005,103.8676,102.4473,103.6034,941800.0],["2019-07-23",104.1814,104.4209,102.9675,103.3556,954400.0],["2019-07-24",103.3804,104.1071,102.0426,102.5959,989800.0],["2019-07-25",102.406,102.6702,101.5719,102.0591,955300.0],["2019-07-26",102.6124,104.33,102.1582,104.0163,827500.0],["2019-07-29",104.0163,104.6686,103.3309,104.5613,1009900.0],["2019-07-30",104.1566,104.3383,102.1913,102.9593,651400.0],["2019-07-31",102.4968,102.4968,99.2102,100.3828,1159200.0],["2019-08-01",100.4158,100.7957,99.1937,99.8213,977900.0],["2019-08-02",99.8708,100.581,98.9707,99.1689,890200.0],["2019-08-05",98.0706,98.9294,96.386,97.4595,1000400.0],["2019-08-06",97.699,98.566,97.2118,97.3521,974500.0],["2019-08-07",96.9145,98.5743,96.097,98.211,1092800.0],["2019-08-08",98.6239,100.8205,98.178,100.7875,1075900.0],["2019-08-09",100.5149,102.3069,99.7634,101.1012,1513900.0],["2019-08-12",100.8535,101.349,97.5503,99.6396,1038200.0],["2019-08-13",99.6644,101.5059,99.0285,100.0525,899500.0],["2019-08-14",99.0946,99.3588,96.4355,96.452,1173600.0],["2019-08-15",96.4355,96.8236,94.6683,94.8913,1480000.0],["2019-08-16",95.2299,97.154,95.0482,96.6998,839900.0],["2019-08-19",97.8228,99.3671,97.3521,98.7395,921800.0],["2019-08-20",98.6156,98.8303,96.9145,98.1614,698600.0],["2019-08-21",98.5495,99.0781,97.8724,98.7064,947200.0],["2019-08-22",98.7312,100.7048,98.7312,99.8378,844700.0],["2019-08-23",99.7965,101.3324,99.1358,99.5322,1038000.0],["2019-08-26",100.1433,100.1433,98.6652,100.0855,786600.0],["2019-08-27",100.0855,100.3085,98.3927,98.6982,1118100.0],["2019-08-28",98.6156,99.6809,98.3018,99.2597,639500.0],["2019-08-29",99.4992,101.126,99.4001,100.614,941800.0],["2019-08-30",100.5562,101.5059,99.6809,99.9038,905100.0],["2019-09-03",99.5653,100.292,97.955,98.6982,805800.0],["2019-09-04",99.1276,101.5059,98.789,100.8452,1200500.0],["2019-09-05",101.7123,103.0418,100.6057,102.4473,1020000.0],["2019-09-06",102.9592,105.3788,102.7776,103.6199,1812400.0],["2019-09-09",103.9419,105.4614,103.2813,105.3458,1166600.0],["2019-09-10",104.7017,105.0072,103.174,104.8338,1049000.0],["2019-09-11",105.2467,105.6926,104.4374,105.0402,977300.0],["2019-09-12",104.9412,105.255,104.0245,104.0988,1044800.0],["2019-09-13",104.2392,106.0395,104.0163,105.1559,1088100.0],["2019-09-16",104.2475,105.7587,104.1071,104.8008,1282200.0],["2019-09-17",105.1146,105.6513,103.0831,104.0493,1330200.0],["2019-09-18",104.4209,105.3706,104.3466,104.9824,1519000.0],["2019-09-19",100.7626,102.3234,99.4579,99.6561,4339900.0],["2019-09-20",99.5983,100.3745,98.3101,98.9294,1976300.0],["2019-09-23",98.8468,99.1193,97.7733,98.4257,1528500.0],["2019-09-24",98.9707,100.0277,96.931,97.2943,2467100.0],["2019-09-25",97.443,98.3844,97.2035,97.8559,1555800.0],["2019-09-26",97.4678,97.765,95.4941,96.1548,1216600.0],["2019-09-27",96.353,96.9062,95.4116,96.0887,1113000.0],["2019-09-30",96.4521,97.9385,96.4521,97.6247,1377700.0],["2019-10-01",97.6742,98.1614,96.0474,96.6255,1735800.0],["2019-10-02",95.8822,96.2869,94.1811,95.6758,2908400.0],["2019-10-03",95.6263,96.2126,94.1233,95.3372,1782800.0],["2019-10-04",95.1638,96.2456,95.1555,96.1382,1329700.0],["2019-10-07",95.9648,96.13,95.2051,95.618,1210900.0],["2019-10-08",95.139,95.4528,94.0655,94.0903,1503900.0],["2019-10-09",94.3483,94.5397,93.3413,93.5993,2019500.0],["2019-10-10",93.7241,94.1735,92.8669,93.2331,2172300.0],["2019-10-11",94.082,94.9808,93.8906,94.0737,1424000.0],["2019-10-14",93.8323,93.8906,91.8683,91.9182,1106300.0],["2019-10-15",92.093,92.301,91.3856,91.7851,1275400.0],["2019-10-16",91.81,92.3926,91.294,91.5437,1149700.0],["2019-10-17",91.9515,91.9515,90.7864,90.828,1007700.0],["2019-10-18",91.0444,92.1429,90.8363,91.9182,1195600.0],["2019-10-21",91.9348,92.8087,91.5437,91.6769,1021000.0],["2019-10-22",91.785,92.1096,90.3536,90.5617,1172600.0],["2019-10-23",90.5867,91.9016,90.362,91.8766,1196300.0],["2019-10-24",92.1346,92.6506,91.2025,91.8849,1227400.0],["2019-10-25",91.6269,93.799,91.6269,93.5161,1102000.0],["2019-10-28",93.6659,94.2318,92.6339,92.6672,867000.0],["2019-10-29",94.2235,94.7894,93.1416,94.6645,1666100.0],["2019-10-30",94.3566,94.806,92.7837,94.032,1146700.0],["2019-10-31",94.1818,94.5896,93.1582,93.4329,865100.0],["2019-11-01",93.7408,94.3982,93.3163,93.3496,822800.0],["2019-11-04",93.3662,93.6242,92.1429,92.3343,1072500.0],["2019-11-05",92.2927,94.1402,92.093,93.849,1150200.0],["2019-11-06",94.0154,94.0736,93.05,93.8656,837100.0],["2019-11-07",94.2734,94.6895,93.8905,94.4398,926900.0],["2019-11-08",94.3399,95.6299,94.2484,95.6299,989000.0],["2019-11-11",95.0224,95.6632,94.6812,95.1722,921900.0],["2019-11-12",95.1555,95.4385,91.3357,93.5743,931800.0],["2019-11-13",93.2081,93.9904,92.8336,93.6908,895000.0],["2019-11-14",93.6326,94.5147,93.2997,93.5993,613400.0],["2019-11-15",93.9987,94.1902,93.1832,93.7075,1256300.0],["2019-11-18",93.5826,94.8809,93.4495,94.2734,2205500.0],["2019-11-19",94.4065,94.7977,93.9488,94.4482,1020900.0],["2019-11-20",94.6063,95.8712,94.4398,95.4967,908500.0],["2019-11-21",95.813,95.9295,94.2151,94.4482,696200.0],["2019-11-22",94.7394,95.5883,93.9904,95.4302,645600.0],["2019-11-25",95.9212,96.8283,95.4634,96.2541,894300.0],["2019-11-26",96.3622,97.6189,96.0626,97.5273,1578400.0],["2019-11-27",97.9934,98.3845,97.5773,97.752,885800.0],["2019-11-29",97.9268,99.2667,97.5773,98.5676,803500.0],["2019-12-02",98.6092,99.3998,98.1931,99.3,997600.0],["2019-12-03",98.809,98.9754,97.4108,98.5926,1316600.0],["2019-12-04",98.4511,98.9005,97.6189,98.1598,1069500.0],["2019-12-05",98.4012,98.8838,97.6438,98.6092,1308400.0],["2019-12-06",99.0753,99.8492,98.7008,99.7244,977800.0],["2019-12-09",99.8326,99.8409,98.2847,98.2847,1369700.0],["2019-12-10",98.2847,98.8339,97.9601,98.6841,1071600.0],["2019-12-11",98.6758,98.9338,97.6439,97.7354,995400.0],["2019-12-12",96.7534,97.5523,96.4122,96.7617,1054700.0],["2019-12-13",96.4788,96.8699,95.6632,96.1875,918800.0],["2019-12-16",96.6785,97.0364,95.788,96.5537,925900.0],["2019-12-17",96.1375,96.9198,96.046,96.5453,1041300.0],["2019-12-18",96.8116,97.2111,95.7214,96.795,1610500.0],["2019-12-19",93.2414,94.0404,90.7365,90.7365,5406000.0],["2019-12-20",91.5437,93.0833,90.9612,91.7435,3928700.0],["2019-12-23",91.4938,91.4938,89.8044,90.4618,1871900.0],["2019-12-24",90.4618,90.6699,90.0041,90.2954,668500.0],["2019-12-26",90.6033,91.0278,89.9126,90.6366,1013500.0],["2019-12-27",90.079,90.312,89.2967,89.8876,1520600.0],["2019-12-30",89.8793,90.7115,89.4548,90.6782,1478600.0],["2019-12-31",90.7198,90.9945,89.846,90.7198,1601000.0],["2020-01-02",91.3773,93.4245,91.0361,93.4245,2745500.0],["2020-01-03",92.842,93.6409,92.2761,93.5244,1371300.0],["2020-01-06",93.308,94.1652,92.9002,94.1402,1595900.0],["2020-01-07",93.3829,94.4398,92.9834,93.333,1901800.0],["2020-01-08",93.4162,94.9308,93.0584,94.7477,1675800.0],["2020-01-09",95.1252,96.8697,94.4794,95.9387,1906700.0],["2020-01-10",96.098,96.3077,95.2426,96.0729,1146100.0],["2020-01-13",96.0729,96.358,94.8148,94.9826,1517400.0],["2020-01-14",94.6387,94.6387,93.6491,94.1103,2080700.0],["2020-01-15",94.1103,94.471,93.3052,93.3387,1511300.0],["2020-01-16",93.1961,95.4858,92.8691,94.7813,2681700.0],["2020-01-17",95.0077,95.4019,94.7393,95.209,1050200.0],["2020-01-21",94.8651,96.1903,94.7813,96.0729,1502800.0],["2020-01-22",96.2993,96.8277,96.1484,96.4335,1423000.0],["2020-01-23",96.4083,98.7315,96.1987,98.6477,1525100.0],["2020-01-24",98.7567,98.7735,97.7587,98.2032,1080200.0],["2020-01-27",97.2051,98.1193,97.1883,97.6077,1133500.0],["2020-01-28",97.9935,98.8574,97.8174,98.5051,1391800.0],["2020-01-29",98.8071,100.2999,97.658,99.9812,1124700.0],["2020-01-30",99.3606,99.4444,97.5658,99.1425,1336100.0],["2020-01-31",99.218,99.3774,97.1464,97.6496,1081700.0],["2020-02-03",98.2367,98.2367,96.3496,96.3832,1343600.0],["2020-02-04",97.1967,97.9096,96.9116,96.92,1511700.0],["2020-02-05",97.2135,98.6561,96.9116,98.5303,1700800.0],["2020-02-06",98.9496,102.1534,98.849,101.9018,2089300.0],["2020-02-07",101.9018,102.2793,100.8199,101.2393,1555400.0],["2020-02-10",101.1638,102.296,100.8451,102.1451,979800.0],["2020-02-11",102.2289,102.6735,101.2057,102.5141,1565100.0],["2020-02-12",102.8663,104.007,102.5225,102.6986,1150400.0],["2020-02-13",102.4218,102.6818,101.7089,102.5476,1081100.0],["2020-02-14",102.7238,102.8496,101.7593,102.078,736900.0],["2020-02-18",101.6167,101.8264,99.8135,101.0547,1062800.0],["2020-02-19",101.3231,101.667,100.6102,101.2141,905300.0],["2020-02-20",100.9792,101.4825,100.1573,101.2141,757400.0],["2020-02-21",100.627,101.8096,100.6103,101.5664,1372200.0],["2020-02-24",99.8806,100.4509,98.4128,98.8741,1177500.0],["2020-02-25",99.3354,99.3354,93.649,93.7245,1481600.0],["2020-02-26",93.8503,94.3619,89.7743,89.7994,2085200.0],["2020-02-27",87.4343,87.6524,83.2827,83.3331,3096600.0],["2020-02-28",80.9512,84.5072,79.0305,81.7731,2593000.0],["2020-03-02",81.9828,82.9221,80.146,82.8634,2405300.0],["2020-03-03",82.5866,84.2053,79.2234,79.9363,1693800.0],["2020-03-04",80.9763,81.3034,78.3596,79.7266,1789200.0],["2020-03-05",79.1815,79.1815,73.2854,73.7635,2700400.0],["2020-03-06",70.8449,75.9106,70.2745,73.9313,2449200.0],["2020-03-09",68.832,69.3016,64.7727,64.9404,2492100.0],["2020-03-10",67.8171,69.352,64.043,69.2765,2301300.0],["2020-03-11",66.2991,66.5004,58.4573,58.885,3773100.0],["2020-03-12",52.8128,56.4863,48.0322,49.6258,4078700.0],["2020-03-13",53.6431,54.8509,49.7264,54.7838,4062300.0],["2020-03-16",48.8458,48.9464,38.7227,41.2724,4490200.0],["2020-03-17",41.851,42.0691,30.1428,35.1666,9908500.0],["2020-03-18",31.1744,32.7679,21.932,28.6499,8833600.0],["2020-03-19",28.2893,39.033,25.5803,35.5776,10989700.0],["2020-03-20",38.1608,38.4291,31.0822,32.7092,8879200.0],["2020-03-23",33.4473,35.4266,31.1576,34.4118,7799000.0],["2020-03-24",37.8505,46.2961,37.7414,45.1974,8707600.0],["2020-03-25",47.5207,56.7967,45.2897,49.0219,7946600.0],["2020-03-26",49.0471,52.3683,47.2187,50.7916,4744200.0],["2020-03-27",47.4452,48.4013,44.0317,45.8432,6019800.0],["2020-03-30",44.4846,48.5103,42.7904,47.68,4062600.0],["2020-03-31",47.7219,49.4832,44.5433,45.6755,6167900.0],["2020-04-01",42.1865,42.8994,37.7414,38.5969,6602900.0],["2020-04-02",38.815,41.6414,36.1563,37.1627,4708200.0],["2020-04-03",37.104,38.9072,36.215,38.144,3640600.0],["2020-04-06",41.2639,46.8664,41.0962,43.9478,4857900.0],["2020-04-07",48.3426,53.1231,47.4703,49.4496,6526200.0],["2020-04-08",52.1335,54.8089,49.8019,53.3161,4056600.0],["2020-04-09",57.0063,58.0128,52.1083,53.9618,4871900.0],["2020-04-13",54.5154,54.6747,50.1542,51.0683,2192100.0],["2020-04-14",53.1483,54.2638,50.9258,51.2864,3110800.0],["2020-04-15",48.5271,50.0451,47.8645,49.3071,3735800.0],["2020-04-16",49.2232,50.3135,47.3948,48.6277,2995500.0],["2020-04-17",53.4922,54.876,50.6071,53.1315,4037500.0],["2020-04-20",51.4458,54.138,51.169,51.8232,2397700.0],["2020-04-21",52.5025,53.4586,51.429,53.1064,7066000.0],["2020-04-22",54.4986,58.256,54.4902,57.2831,6672400.0],["2020-04-23",58.2728,58.2895,55.6057,56.0838,4055100.0],["2020-04-24",56.7715,58.1218,55.1444,57.7192,3508600.0],["2020-04-27",58.7089,60.8979,57.6102,60.7218,3282400.0],["2020-04-28",64.0849,64.672,59.7321,62.7346,4122700.0],["2020-04-29",65.5191,68.0855,64.5546,65.5946,3908800.0],["2020-04-30",64.5294,65.0327,61.0488,61.8875,3299100.0],["2020-05-01",59.0444,60.6463,57.0986,58.5831,3467700.0],["2020-05-04",56.3102,59.296,55.3708,59.2289,2043000.0],["2020-05-05",60.6127,60.9146,57.5347,57.8618,2524200.0],["2020-05-06",58.4405,59.7405,57.1992,57.2076,2553300.0],["2020-05-07",58.0715,60.4701,57.6689,59.1534,2304500.0],["2020-05-08",60.403,62.8017,60.1766,62.6675,2995600.0],["2020-05-11",61.4682,63.0114,60.7972,62.005,2728600.0],["2020-05-12",62.5333,63.0114,57.7611,58.9773,3604100.0],["2020-05-13",58.3482,58.4153,53.1902,55.2534,3964800.0],["2020-05-14",52.838,56.3857,51.3367,55.9076,3676700.0],["2020-05-15",55.3541,58.8011,54.8089,58.3818,2528900.0],["2020-05-18",62.5165,64.2107,62.3572,63.2798,2982100.0],["2020-05-19",62.9024,65.4184,60.9063,63.5901,3251300.0],["2020-05-20",65.4185,66.1985,64.0346,65.6868,3942500.0],["2020-05-21",65.4268,65.6197,63.3888,64.7643,2855400.0],["2020-05-22",65.1585,65.4017,63.0198,63.4307,2551900.0],["2020-05-26",66.8526,67.7584,65.4269,65.8127,3052800.0],["2020-05-27",68.312,68.5217,65.6449,68.4042,3074000.0],["2020-05-28",69.1088,69.1088,66.0475,66.6765,2835400.0],["2020-05-29",65.4772,66.6514,63.632,64.4623,4400300.0],["2020-06-01",64.5798,66.5507,64.4623,65.6785,2337100.0],["2020-06-02",66.2152,66.7268,64.6972,65.5191,1996100.0],["2020-06-03",66.4836,72.5558,66.2739,72.0693,4058200.0],["2020-06-04",71.5829,73.99,70.2997,72.1616,3023900.0],["2020-06-05",77.0512,77.2189,71.2558,71.7842,3542100.0],["2020-06-08",74.4932,74.4932,69.9894,71.0713,3906100.0],["2020-06-09",69.4442,69.4442,66.7604,67.8423,3284600.0],["2020-06-10",67.7501,67.8842,64.3449,65.2256,2890600.0],["2020-06-11",60.3863,63.2127,59.3631,61.1663,4509700.0],["2020-06-12",63.9423,64.2946,60.3192,63.6907,3046800.0],["2020-06-15",61.0572,65.3094,60.5624,64.1604,2501300.0],["2020-06-16",67.4397,68.3204,64.0011,64.3366,3040900.0],["2020-06-17",64.7559,64.7559,61.9462,62.223,2495800.0],["2020-06-18",61.225,63.3301,60.4366,62.1727,2295700.0],["2020-06-19",63.3301,63.4811,58.7592,58.9353,6749900.0],["2020-06-22",58.5327,59.8998,57.6018,59.8411,3835600.0],["2020-06-23",61.225,63.2714,60.7134,63.1959,3107600.0],["2020-06-24",61.2166,61.9211,57.7947,59.3882,4127400.0],["2020-06-25",62.3488,64.1017,60.6127,62.5585,6345800.0],["2020-06-26",62.5501,62.8101,58.9856,61.183,7299600.0],["2020-06-29",62.0217,64.7894,60.2521,64.2694,3880700.0],["2020-06-30",63.3552,63.9759,62.2985,63.5481,2987800.0],["2020-07-01",63.1875,64.6888,61.9463,63.8333,3791300.0],["2020-07-02",65.3933,65.5023,62.1308,62.7179,3669800.0],["2020-07-06",63.4307,63.7411,61.0572,62.894,3023300.0],["2020-07-07",62.3153,62.8353,60.445,60.5456,2220500.0],["2020-07-08",59.5476,61.6779,59.5308,61.3256,2008500.0],["2020-07-09",62.0133,62.0133,58.516,59.8327,2369700.0],["2020-07-10",58.7089,60.5456,58.6753,60.4618,1974600.0],["2020-07-13",62.3237,63.8333,59.8914,61.1411,3578400.0],["2020-07-14",60.7469,61.3004,59.5643,61.1663,1741100.0],["2020-07-15",63.1959,66.492,62.9862,66.3578,3042700.0],["2020-07-16",66.383,66.6262,63.3217,64.3198,2373100.0],["2020-07-17",64.303,65.1081,63.6908,65.0075,2224100.0],["2020-07-20",64.4372,64.5965,61.2585,62.3069,1977200.0],["2020-07-21",63.1456,64.0849,62.7346,63.3217,1862700.0],["2020-07-22",62.7514,65.5107,62.6088,64.9069,1397300.0],["2020-07-23",64.1604,64.8985,62.7346,63.8836,1554000.0],["2020-07-24",63.8165,66.0894,63.0449,65.9552,1783700.0],["2020-07-27",65.5275,65.5946,63.4224,64.0514,2379500.0],["2020-07-28",62.7346,64.6049,62.2482,63.6069,2306100.0],["2020-07-29",64.3198,66.4585,64.1185,66.123,2110600.0],["2020-07-30",64.7475,66.1817,64.1185,65.8797,1532800.0],["2020-07-31",65.821,65.821,63.5482,63.6572,2718900.0],["2020-08-03",63.9256,64.0178,61.963,62.4746,1871600.0],["2020-08-04",62.6591,64.9236,62.6591,64.1436,1742000.0],["2020-08-05",64.9739,65.6114,62.8269,63.5314,1656800.0],["2020-08-06",63.0114,64.6636,62.9946,64.152,1714500.0],["2020-08-07",63.7411,66.3243,63.3553,66.3075,2655400.0],["2020-08-10",66.8862,69.3016,66.8862,68.3791,2636600.0],["2020-08-11",69.9726,72.1113,68.5887,70.5681,4441200.0],["2020-08-12",71.3984,71.4571,70.1152,70.9539,2726500.0],["2020-08-13",70.87,71.6835,70.3165,70.9119,2035100.0],["2020-08-14",70.6268,71.3732,70.241,70.5093,1654700.0],["2020-08-17",70.132,70.6268,69.1842,70.3668,1519300.0],["2020-08-18",70.3752,70.3836,68.53,69.4694,1640100.0],["2020-08-19",68.1526,69.1758,66.601,66.9868,3074800.0],["2020-08-20",66.5843,68.2365,66.1314,67.8591,1181500.0],["2020-08-21",68.1945,70.0061,67.9178,69.3687,2086200.0],["2020-08-24",70.1403,70.4758,68.8991,69.5113,1629900.0],["2020-08-25",70.1907,70.6939,68.4713,69.2849,1695200.0],["2020-08-26",69.0249,69.9894,68.7649,69.3855,1520300.0],["2020-08-27",70.35,73.2771,70.2661,71.9268,2312000.0],["2020-08-28",72.8325,75.8519,72.1532,75.3654,2932000.0],["2020-08-31",75.399,75.4241,72.69,72.69,1936200.0],["2020-09-01",72.0693,73.4029,71.4487,73.0842,1919900.0],["2020-09-02",73.6377,75.9944,73.2016,75.7428,1804500.0],["2020-09-03",75.6003,77.4286,73.6713,74.728,1906100.0],["2020-09-04",75.5248,76.6067,73.5119,74.879,1469600.0],["2020-09-08",74.2919,77.2273,74.0487,74.7448,2200700.0],["2020-09-09",75.0048,75.3235,73.8558,74.2919,1888900.0],["2020-09-10",74.2835,76.5228,74.2332,75.4409,1727200.0],["2020-09-11",75.4409,75.4493,71.2139,72.799,1960200.0],["2020-09-14",73.8642,76.9841,73.688,76.8332,1563800.0],["2020-09-15",76.5312,79.215,75.768,78.3176,1815700.0],["2020-09-16",78.3093,79.4667,77.6383,77.9738,1920500.0],["2020-09-17",77.2525,78.0828,75.9441,76.8415,1777100.0],["2020-09-18",76.4054,78.0577,74.8119,75.4577,2035200.0],["2020-09-21",72.2035,73.6796,71.6081,73.6209,2070100.0],["2020-09-22",73.9061,75.4828,73.3442,75.4661,1601300.0],["2020-09-23",76.548,76.7073,74.5938,75.4828,2949100.0],["2020-09-24",77.5041,83.5343,77.4202,81.6137,7289300.0],["2020-09-25",82.6957,83.5511,80.2634,81.4963,3601800.0],["2020-09-28",82.7544,84.9517,81.5802,84.3563,3217900.0],["2020-09-29",84.9434,85.3375,82.5195,84.5408,2288800.0],["2020-09-30",84.0208,86.4363,84.0208,84.4905,2421000.0],["2020-10-01",85.3795,88.0465,84.5743,87.9627,2053400.0],["2020-10-02",85.1279,88.6085,84.9014,87.4008,2011900.0],["2020-10-05",88.1136,88.6504,85.9079,86.9814,1594500.0],["2020-10-06",87.0653,87.7362,84.5659,84.9182,2364600.0],["2020-10-07",86.0085,86.6962,84.5156,85.0943,1523000.0],["2020-10-08",85.7841,87.2477,84.4634,86.9617,1355000.0],["2020-10-09",86.8608,86.8776,85.6243,85.7925,1380000.0],["2020-10-12",85.2962,85.6243,84.0092,84.2615,1624200.0],["2020-10-13",83.5297,84.1606,82.0745,83.0755,1675200.0],["2020-10-14",83.2437,84.4382,82.9998,83.4708,1288000.0],["2020-10-15",82.5287,85.0354,82.3268,84.2279,1183200.0],["2020-10-16",84.2027,84.5392,82.6886,83.2269,1198300.0],["2020-10-19",83.7737,84.5223,80.8632,81.2669,1238900.0],["2020-10-20",81.8642,83.5634,81.0987,82.7222,1201200.0],["2020-10-21",82.3857,82.4951,81.3426,82.1754,873300.0],["2020-10-22",82.2595,84.0344,81.8053,83.9671,882700.0],["2020-10-23",84.556,84.556,81.2081,83.7232,1454300.0],["2020-10-26",83.0418,83.0418,79.0882,80.2491,1440000.0],["2020-10-27",80.3753,81.208,79.635,80.6192,1691800.0],["2020-10-28",78.7939,78.92,75.6142,75.8665,2993100.0],["2020-10-29",75.8665,78.6508,75.6226,77.8181,1577500.0],["2020-10-30",77.1451,78.2723,75.1515,77.3218,1492400.0],["2020-11-02",78.1125,78.2218,75.8918,77.2545,1185600.0],["2020-11-03",78.2303,78.878,77.4564,78.3144,1259100.0],["2020-11-04",78.9537,82.5455,77.8938,81.2501,2422700.0],["2020-11-05",81.3342,85.3972,81.3342,85.3972,2770700.0],["2020-11-06",84.9345,86.7767,84.5391,85.9019,5172200.0],["2020-11-09",97.5102,105.9557,94.8857,101.4049,6141700.0],["2020-11-10",99.2599,100.6647,94.0782,95.3484,3203000.0],["2020-11-11",95.8363,95.8363,88.7619,90.0741,2634800.0],["2020-11-12",89.1825,90.4022,87.9123,89.4264,1828300.0],["2020-11-13",89.6367,90.7555,88.7871,90.5031,1653200.0],["2020-11-16",93.4221,94.81,90.8144,92.5977,2070400.0],["2020-11-17",92.8164,93.0351,90.1162,91.2939,1424100.0],["2020-11-18",90.8565,94.2464,90.5116,92.665,2031800.0],["2020-11-19",91.521,92.7743,90.5536,92.3622,1409800.0],["2020-11-20",92.4042,92.4126,89.9143,91.2266,1598200.0],["2020-11-23",93.7501,94.1791,91.5042,92.1771,1830800.0],["2020-11-24",93.2454,96.2484,93.0772,95.4409,1522100.0],["2020-11-25",92.8417,93.38,91.3023,93.0183,1179500.0],["2020-11-27",92.6482,93.9099,91.7902,92.4883,613700.0],["2020-11-30",91.7818,91.8995,88.7367,90.8312,2667700.0],["2020-12-01",91.8574,93.5146,90.5788,92.9594,1994100.0],["2020-12-02",92.0762,92.7407,90.6125,92.2192,1766200.0],["2020-12-03",92.1939,95.7353,91.3696,94.8773,3856400.0],["2020-12-04",95.3736,96.6774,94.9025,96.5849,2790800.0],["2020-12-07",95.4577,95.5419,92.9258,94.3137,1445600.0],["2020-12-08",93.7501,94.5661,92.7323,93.9184,1598900.0],["2020-12-09",94.6334,96.8793,93.91,96.2232,1450600.0],["2020-12-10",95.9372,97.4934,94.3474,97.1065,1437200.0],["2020-12-11",95.8867,97.1233,93.1613,94.8184,1313100.0],["2020-12-14",96.1896,97.3083,93.4978,94.6418,1347000.0],["2020-12-15",95.7774,96.7027,94.524,96.2569,1440100.0],["2020-12-16",95.5335,99.4281,95.4073,97.9897,1674800.0],["2020-12-17",99.6973,100.4039,97.0308,99.7814,1807900.0],["2020-12-18",99.1758,101.7582,96.9466,97.7121,3851200.0],["2020-12-21",95.4745,99.1589,94.4988,98.3514,1911300.0],["2020-12-22",98.2421,100.8918,97.098,100.6394,1377300.0],["2020-12-23",99.9833,102.0274,99.6805,100.589,1316100.0],["2020-12-24",100.1768,100.8918,98.6795,99.1674,507400.0],["2020-12-28",99.9917,100.1011,98.3093,99.0412,938400.0],["2020-12-29",98.9991,99.773,98.0991,99.7309,1010800.0],["2020-12-30",99.5375,100.774,98.4271,98.8813,729800.0],["2020-12-31",98.6038,100.9423,97.914,100.202,759800.0],["2021-01-04",100.8413,101.1778,96.2232,97.7794,1947200.0],["2021-01-05",97.5355,99.4281,97.2074,99.344,913900.0],["2021-01-06",99.8487,102.8517,99.8487,101.6993,1555800.0],["2021-01-07",102.2731,105.1082,101.7837,104.585,1614500.0],["2021-01-08",105.471,106.5004,103.9438,104.9225,1314100.0],["2021-01-11",103.4037,106.3147,102.7287,105.6904,905600.0],["2021-01-12",106.1376,108.3735,105.9097,107.437,1431200.0],["2021-01-13",106.7451,107.4116,104.8634,105.3528,850300.0],["2021-01-14",106.7113,107.0994,103.7581,103.8678,1125200.0],["2021-01-15",102.9397,103.8763,100.4084,102.1634,1597300.0],["2021-01-19",106.3569,106.5257,103.4122,104.7285,1122600.0],["2021-01-20",104.3572,106.3147,104.2728,105.0997,1075000.0],["2021-01-21",105.2431,105.8,103.9015,105.4372,917600.0],["2021-01-22",104.6441,105.4203,102.8131,102.9228,1196300.0],["2021-01-25",102.6528,103.159,100.2649,101.2521,2706900.0],["2021-01-26",102.1803,102.1803,99.514,100.054,1735200.0],["2021-01-27",98.4086,98.9149,93.5654,94.5864,3004500.0],["2021-01-28",96.122,102.3406,96.0461,100.2227,3173400.0],["2021-01-29",99.6321,102.0621,98.4002,98.628,2575000.0],["2021-02-01",99.7671,101.2521,98.974,100.7121,1337600.0],["2021-02-02",101.6909,104.3656,101.2943,103.6315,1206700.0],["2021-02-03",103.2097,107.1247,103.2097,105.9266,1722900.0],["2021-02-04",106.7113,109.386,106.3907,108.5845,1596100.0],["2021-02-05",109.6898,112.4996,109.5211,111.3605,2175000.0],["2021-02-08",111.833,112.1958,108.7279,109.9176,1036400.0],["2021-02-09",109.4536,110.7445,108.8039,109.1498,828400.0],["2021-02-10",109.0738,110.5504,108.1541,108.8291,853200.0],["2021-02-11",108.9557,109.5717,107.5466,108.7785,849100.0],["2021-02-12",109.0401,109.2511,107.4623,108.382,576900.0],["2021-02-16",109.597,109.597,107.0404,108.787,646800.0],["2021-02-17",108.0951,108.7785,107.0066,108.2301,888100.0],["2021-02-18",106.7535,110.4576,106.6522,109.6729,2140400.0],["2021-02-19",110.5251,113.3939,109.0992,113.0733,1676300.0],["2021-02-22",111.968,116.364,111.487,113.9087,1634200.0],["2021-02-23",113.7821,114.4993,110.5842,113.3264,1150700.0],["2021-02-24",113.4193,117.4778,113.0902,117.0981,1209700.0],["2021-02-25",117.3596,117.5537,113.2252,114.7524,1078900.0],["2021-02-26",114.609,117.0981,112.6177,115.8746,1267300.0],["2021-03-01",117.385,118.5494,116.0265,117.3006,1332700.0],["2021-03-02",117.5031,118.2034,115.6046,117.25,801000.0],["2021-03-03",117.3765,119.6125,116.3134,116.4653,1207200.0],["2021-03-04",116.1953,117.9672,112.9805,115.2924,1194200.0],["2021-03-05",116.3893,118.9544,113.0986,118.6844,1253900.0],["2021-03-08",119.7475,122.2113,119.0978,120.6841,1399300.0],["2021-03-09",121.4941,121.7135,117.2584,117.5537,1399700.0],["2021-03-10",117.5959,121.6207,116.5581,119.891,1734000.0],["2021-03-11",120.7179,121.6882,118.5325,119.005,1316600.0],["2021-03-12",119.8066,123.0467,119.2581,122.6923,1133200.0],["2021-03-15",123.671,124.8185,121.4182,123.3926,1124400.0],["2021-03-16",121.7135,121.8822,118.06,118.5831,1667400.0],["2021-03-17",118.5494,119.6631,117.8912,119.1822,1554000.0],["2021-03-18",119.0388,120.8022,117.6381,118.1022,1989800.0],["2021-03-19",118.2963,118.8616,116.575,117.9503,3096500.0],["2021-03-22",119.0557,119.2666,115.0984,115.3768,2916200.0],["2021-03-23",114.2884,116.5918,113.9087,115.3853,2797300.0],["2021-03-24",116.1868,117.444,112.8708,113.0058,3305700.0],["2021-03-25",118.1275,123.3504,113.2252,122.2619,6563000.0],["2021-03-26",123.2407,125.8226,121.3,125.7045,2654200.0],["2021-03-29",124.9535,126.3373,119.8909,121.2663,2589100.0],["2021-03-30",120.1272,123.4517,120.1272,122.4054,1765000.0],["2021-03-31",123.1901,123.4685,119.6885,119.815,1556300.0],["2021-04-01",120.2538,122.2113,119.1906,121.7388,1695500.0],["2021-04-05",123.1901,124.1351,121.2157,121.5954,1338800.0],["2021-04-06",121.2916,124.1182,121.2916,121.8907,1469400.0],["2021-04-07",121.1229,123.6036,121.1229,122.9792,2209900.0],["2021-04-08",123.429,123.8874,121.7822,123.7177,1351600.0],["2021-04-09",124.1082,124.3289,120.6617,121.4766,1340300.0],["2021-04-12",121.6973,123.132,120.9163,121.9775,693400.0],["2021-04-13",121.3917,122.2236,119.8637,121.4342,1293500.0],["2021-04-14",121.3832,124.1252,121.3832,122.3679,959400.0],["2021-04-15",123.1235,123.2084,120.9927,121.536,1456300.0],["2021-04-16",122.6141,124.4647,122.0539,124.2185,1228000.0],["2021-04-19",125.008,125.2966,123.3187,123.9044,1467000.0],["2021-04-20",123.2508,123.6328,120.3561,121.3408,985800.0],["2021-04-21",121.6294,122.2406,120.407,121.3068,1271000.0],["2021-04-22",121.2304,123.9893,121.2304,123.1659,806800.0],["2021-04-23",123.0725,123.3866,121.0776,122.2151,629900.0],["2021-04-26",123.2338,123.7516,120.3391,120.6617,1229300.0],["2021-04-27",120.5513,122.4019,120.5428,121.1031,1219400.0],["2021-04-28",121.5615,122.8433,120.3985,122.1302,873100.0],["2021-04-29",123.0895,124.8722,122.2831,124.1252,1102200.0],["2021-04-30",124.244,125.3306,123.0471,124.5496,1132600.0],["2021-05-03",125.2202,125.806,122.6141,122.7584,975500.0],["2021-05-04",122.4953,122.4953,120.6023,122.0284,1432700.0],["2021-05-05",122.2152,122.4529,118.7687,120.7381,1206800.0],["2021-05-06",122.1642,122.4104,118.7941,120.3306,1132700.0],["2021-05-07",119.7958,122.1387,119.4817,120.8654,989500.0],["2021-05-10",120.9673,121.4766,119.2949,119.4308,1082800.0],["2021-05-11",118.4461,118.4461,115.3391,116.6549,1391500.0],["2021-05-12",115.755,116.2899,111.4427,111.952,2106500.0],["2021-05-13",112.1557,114.66,111.5106,113.7347,1007600.0],["2021-05-14",115.2712,118.9724,115.2118,118.4376,1149000.0],["2021-05-17",117.8858,118.3442,116.7228,118.0131,776600.0],["2021-05-18",117.9282,120.3985,117.0878,118.5395,1157300.0],["2021-05-19",116.3068,118.9723,114.9316,118.8111,1155800.0],["2021-05-20",118.862,120.2797,118.5479,119.7958,1765400.0],["2021-05-21",120.5089,121.3577,118.9214,119.4902,2639300.0],["2021-05-24",120.4834,121.0436,119.5326,119.9995,1011200.0],["2021-05-25",120.5428,121.0097,119.0148,119.21,1515100.0],["2021-05-26",119.5411,121.154,119.5411,120.2033,1000000.0],["2021-05-27",121.5785,121.5785,119.6684,120.424,1063300.0],["2021-05-28",120.6192,121.6549,119.3289,121.587,1043400.0],["2021-06-01",122.283,122.3679,116.536,116.5785,1746800.0],["2021-06-02",116.3238,116.7313,115.0335,115.9333,1712600.0],["2021-06-03",115.458,115.5853,113.3018,114.1337,1472300.0],["2021-06-04",114.6515,115.025,112.8179,113.879,1778300.0],["2021-06-07",114.3714,116.9775,114.3714,116.5445,1107000.0],["2021-06-08",117.0029,120.5513,117.0029,119.4902,1148900.0],["2021-06-09",119.9826,120.5259,117.4868,117.716,1094200.0],["2021-06-10",117.7585,118.5649,115.1609,116.2135,938700.0],["2021-06-11",116.8332,118.3272,116.8332,118.0895,675000.0],["2021-06-14",118.0386,119.3968,116.3153,116.7228,804800.0],["2021-06-15",117.1897,117.699,115.7381,116.0522,768900.0],["2021-06-16",115.9673,116.4087,113.6074,115.84,1538700.0],["2021-06-17",116.4596,116.5955,110.7042,111.9775,1785000.0],["2021-06-18",110.3561,111.8926,109.1591,110.441,2127400.0],["2021-06-21",111.2135,113.7432,110.9418,113.2678,1081100.0],["2021-06-22",114.4817,115.5768,113.5055,115.1099,2276800.0],["2021-06-23",114.8977,115.9333,114.2186,114.9826,1888200.0],["2021-06-24",117.2067,119.9741,115.9164,118.7177,2380900.0],["2021-06-25",120.2202,124.1591,119.3204,122.334,4792300.0],["2021-06-28",122.8773,123.0895,118.3527,120.3901,2004400.0],["2021-06-29",121.154,122.8688,120.1948,122.0623,2682000.0],["2021-06-30",121.4002,123.9893,121.4002,123.9299,2642000.0],["2021-07-01",124.1506,126.0352,123.5309,125.7805,1897900.0],["2021-07-02",124.7872,126.1624,124.7872,125.7465,1078800.0],["2021-07-06",126.188,126.8077,123.514,126.3832,3131600.0],["2021-07-07",125.5683,127.5038,125.5683,126.3068,2676000.0],["2021-07-08",124.4938,125.7766,121.9965,123.1083,2076500.0],["2021-07-09",124.4253,127.2048,124.2286,127.0679,1132300.0],["2021-07-12",126.5805,128.4106,126.3068,128.2396,1419000.0],["2021-07-13",127.4272,127.8804,125.8193,126.0588,1115900.0],["2021-07-14",126.8969,128.3422,125.8108,126.0246,1096800.0],["2021-07-15",125.2378,125.7167,121.8768,123.8438,1581100.0],["2021-07-16",124.6391,124.87,120.9873,121.2183,898800.0],["2021-07-19",117.6178,118.7894,114.12,115.3002,2554800.0],["2021-07-20",115.8732,121.9367,115.8732,121.3294,1632500.0],["2021-07-21",122.7662,124.9727,122.7662,124.0063,1339600.0],["2021-07-22",123.1682,123.9122,121.6202,123.3221,1475300.0],["2021-07-23",125.2463,125.5371,122.8945,123.5958,1562400.0],["2021-07-26",123.6642,126.0759,122.6636,126.016,1454400.0],["2021-07-27",125.2292,127.9061,124.8102,127.8633,1974500.0],["2021-07-28",127.5896,128.2824,125.8279,126.743,2694500.0],["2021-07-29",127.393,128.8896,127.1449,128.4791,1591900.0],["2021-07-30",127.2903,128.5731,124.1859,124.7589,1778600.0],["2021-08-02",125.7595,128.1284,125.2891,126.3239,1538800.0],["2021-08-03",126.264,126.6489,122.903,125.5713,2731800.0],["2021-08-04",124.5536,126.8456,124.3483,125.2036,1053700.0],["2021-08-05",125.8364,127.0936,123.4076,123.553,1802700.0],["2021-08-06",124.5792,125.7167,122.6721,123.7497,1927900.0],["2021-08-09",120.8676,121.3124,117.2159,118.2165,3418800.0],["2021-08-10",118.4474,120.3032,117.6862,119.9183,1439700.0],["2021-08-11",119.619,120.9189,118.7296,120.6624,981600.0],["2021-08-12",120.6966,121.4919,119.5677,121.4064,1005400.0],["2021-08-13",121.8682,122.6294,121.0729,121.4321,976900.0],["2021-08-16",120.4913,120.6282,118.4987,119.9183,1445500.0],["2021-08-17",118.8151,119.6446,115.7962,117.3099,1757400.0],["2021-08-18",116.3094,118.5928,115.0351,117.1731,1207300.0],["2021-08-19",116.1468,117.6178,113.872,116.9593,1985300.0],["2021-08-20",116.8481,119.4309,116.1212,119.1401,1314500.0],["2021-08-23",120.2604,122.0051,119.6703,121.6715,1464000.0],["2021-08-24",122.2103,125.3661,122.2103,124.7503,1810100.0],["2021-08-25",124.6904,128.958,124.5108,128.4192,2079600.0],["2021-08-26",127.9916,128.8554,126.3667,126.9739,1409200.0],["2021-08-27",127.2304,131.6091,127.0508,130.9164,1424700.0],["2021-08-30",130.7881,130.7881,127.2219,128.1541,1227000.0],["2021-08-31",128.1541,129.5139,126.5292,128.8382,2599100.0],["2021-09-01",129.3685,129.4711,127.2476,129.283,830800.0],["2021-09-02",129.9158,130.6513,128.1883,128.7613,736600.0],["2021-09-03",128.2738,128.9665,126.2384,126.6147,1103500.0],["2021-09-07",126.4522,126.9568,125.4687,126.1871,1060800.0],["2021-09-08",126.0075,126.9653,124.87,125.9476,1648500.0],["2021-09-09",125.3575,128.2653,125.2549,126.7259,760400.0],["2021-09-10",127.983,128.4363,126.4778,127.1364,855900.0],["2021-09-13",127.8804,128.2311,126.247,127.9488,646600.0],["2021-09-14",129.1717,129.1717,126.1443,127.1021,1055200.0],["2021-09-15",126.0588,127.4956,124.9812,127.4357,1248800.0],["2021-09-16",127.6409,129.1718,127.0679,128.5389,825400.0],["2021-09-17",127.7607,128.539,126.4009,127.7949,1617300.0],["2021-09-20",124.9042,127.3331,124.4681,127.162,1588600.0],["2021-09-21",127.8633,128.4192,124.6819,125.2977,1510600.0],["2021-09-22",126.4009,129.5566,126.0246,128.556,1647000.0],["2021-09-23",136.4411,140.4949,134.1748,136.4069,3742300.0],["2021-09-24",136.8687,137.6384,134.4827,135.7227,1313500.0],["2021-09-27",135.6115,137.3562,134.6622,136.672,1321400.0],["2021-09-28",136.1418,137.1082,132.8492,133.3025,1369800.0],["2021-09-29",134.3544,134.4741,131.25,131.4296,834200.0],["2021-09-30",132.0453,132.0453,129.4797,129.5395,1037500.0],["2021-10-01",130.5145,134.5853,130.3349,133.3795,1129700.0],["2021-10-04",133.0117,135.1326,132.0025,133.0031,1324000.0],["2021-10-05",133.465,135.4576,132.0881,134.0722,901200.0],["2021-10-06",132.5071,134.7136,132.0025,134.5596,1181800.0],["2021-10-07",135.4812,135.9462,133.9654,134.1807,992700.0],["2021-10-08",133.9912,135.1797,133.0008,133.1299,1032200.0],["2021-10-11",133.6639,134.4563,131.7262,131.7692,693800.0],["2021-10-12",132.0276,133.0611,130.4774,131.0716,898600.0],["2021-10-13",131.5884,131.5884,127.9884,128.8152,1390100.0],["2021-10-14",129.7798,130.4085,129.1597,129.685,1227900.0],["2021-10-15",130.7013,131.9846,128.4104,128.4535,1218800.0],["2021-10-18",127.8936,128.3673,126.8085,128.152,1090300.0],["2021-10-19",128.5913,128.6688,125.2152,126.1712,1173300.0],["2021-10-20",122.4248,125.7492,122.4248,123.3205,1839100.0],["2021-10-21",123.3033,125.6028,123.3033,125.4133,1107100.0],["2021-10-22",125.0516,125.7837,123.5358,125.2238,712800.0],["2021-10-25",125.7664,125.8784,123.3808,123.5703,1440100.0],["2021-10-26",124.7673,125.8439,124.1817,125.5166,951600.0],["2021-10-27",125.3702,125.6113,123.5874,123.6133,1151000.0],["2021-10-28",124.0439,124.8707,122.9071,124.8363,986600.0],["2021-10-29",124.1128,126.3607,123.4066,124.1387,1177100.0],["2021-11-01",124.4229,127.8248,124.2678,127.4803,975400.0],["2021-11-02",127.3511,127.4544,123.0277,123.7167,906500.0],["2021-11-03",123.4066,126.5501,122.4248,125.0257,1159000.0],["2021-11-04",125.2324,127.8678,124.2765,125.8095,1272600.0],["2021-11-05",130.796,133.7759,130.0209,133.0439,1648300.0],["2021-11-08",132.1998,133.0352,131.2266,132.0965,1029200.0],["2021-11-09",132.3032,134.0343,131.7951,134.0171,949200.0],["2021-11-10",132.8113,133.7415,129.9951,130.641,739100.0],["2021-11-11",130.2448,131.218,128.8066,130.1329,1021400.0],["2021-11-12",129.7367,130.3568,128.5654,129.4008,779300.0],["2021-11-15",130.1415,130.374,126.5329,127.1874,1069800.0],["2021-11-16",127.2305,127.4802,126.2056,126.2745,1070500.0],["2021-11-17",125.8353,127.4114,125.353,126.6018,750700.0],["2021-11-18",126.998,127.2391,124.4229,125.6717,1065600.0],["2021-11-19",124.7932,124.7932,121.5635,123.2946,1256400.0],["2021-11-22",123.708,127.2305,123.3808,126.5071,1078000.0],["2021-11-23",127.8075,129.685,126.4726,127.8075,1025800.0],["2021-11-24",126.6362,128.3846,126.2487,127.7903,613900.0],["2021-11-26",120.9779,121.5463,118.1186,121.0468,1333300.0],["2021-11-29",123.4152,123.9147,120.9348,122.0803,1361800.0],["2021-11-30",120.6076,121.331,117.533,118.8076,2213500.0],["2021-12-01",121.9769,125.6544,117.4468,117.6966,1852800.0],["2021-12-02",118.7129,124.3195,118.0067,123.1999,1351900.0],["2021-12-03",123.708,124.1817,121.598,122.597,1452400.0],["2021-12-06",124.4832,128.2037,122.399,126.2918,1119100.0],["2021-12-07",128.2123,130.6324,127.1702,127.5664,865600.0],["2021-12-08",127.73,130.5118,127.73,129.7367,797100.0],["2021-12-09",129.2803,130.8735,128.6946,128.7549,784000.0],["2021-12-10",129.7281,131.3214,128.1693,130.7444,927700.0],["2021-12-13",130.0726,130.908,126.1884,127.2822,1244500.0],["2021-12-14",126.5071,128.7463,126.5071,128.4362,1417300.0],["2021-12-15",128.152,128.8927,125.0602,128.3501,1041700.0],["2021-12-16",129.2716,130.1501,125.3961,126.7138,1624200.0],["2021-12-17",120.2459,123.0793,116.4564,120.4267,4112600.0],["2021-12-20",116.5253,119.4535,115.5694,118.9023,1583400.0],["2021-12-21",120.5817,124.5865,120.3837,123.0793,1517100.0],["2021-12-22",125.5597,125.9731,123.3636,124.9913,1012800.0],["2021-12-23",126.4209,128.376,125.4219,128.1865,1015600.0],["2021-12-27",127.532,129.4008,126.3779,129.3836,654500.0],["2021-12-28",128.7893,130.6754,128.4707,128.6429,686900.0],["2021-12-29",129.5817,130.5635,128.2554,128.3415,748700.0],["2021-12-30",128.2123,129.7022,128.2123,128.6085,595900.0],["2021-12-31",128.6516,130.3396,128.6516,129.7367,572700.0],["2022-01-03",129.3578,130.4601,125.775,128.1348,1106800.0],["2022-01-04",129.7625,130.8046,128.6946,130.5635,1288000.0],["2022-01-05",131.0458,133.707,128.6688,129.1252,1410900.0],["2022-01-06",129.7884,130.4515,126.7827,126.9635,1292100.0],["2022-01-07",127.0329,128.0395,126.1305,126.3908,1020700.0],["2022-01-10",125.8181,127.5622,122.8766,127.5362,1335100.0],["2022-01-11",127.5449,127.7011,125.3236,125.9049,1035600.0],["2022-01-12",125.8181,126.2346,123.5187,124.5599,1117900.0],["2022-01-13",125.0199,127.1024,124.7595,125.5405,673900.0],["2022-01-14",124.9591,125.124,122.5382,124.0827,923500.0],["2022-01-18",122.4861,123.3018,120.6987,120.9329,1398300.0],["2022-01-19",121.549,122.6684,120.1954,120.2301,981200.0],["2022-01-20",120.4557,122.4081,117.9307,118.0348,931400.0],["2022-01-21",118.0955,119.293,116.551,116.9501,1326700.0],["2022-01-24",114.0694,118.729,112.707,118.5207,1435100.0],["2022-01-25",116.8807,120.8548,114.3644,119.3103,1348200.0],["2022-01-26",121.0978,122.1998,117.705,118.8331,1314500.0],["2022-01-27",119.9958,121.1846,116.8026,117.4534,789800.0],["2022-01-28",117.7398,120.2822,114.8677,120.1954,1021400.0],["2022-01-31",119.4404,121.4882,118.0608,121.3668,1185300.0],["2022-02-01",121.7138,122.9894,120.23,121.3754,888500.0],["2022-02-02",122.8332,124.1956,121.8874,122.2172,1369400.0],["2022-02-03",121.1846,123.0154,119.9871,120.2561,853300.0],["2022-02-04",119.9871,120.4296,117.7658,119.6227,960700.0],["2022-02-07",119.7441,122.5642,119.7441,121.5577,1235300.0],["2022-02-08",121.844,122.6163,120.4036,122.3473,1441000.0],["2022-02-09",123.7704,127.7792,123.6749,127.2846,1629000.0],["2022-02-10",126.1826,130.5905,125.4363,127.4234,1287400.0],["2022-02-11",128.1175,128.8638,124.0827,125.2975,941700.0],["2022-02-14",125.6186,126.7205,123.9005,124.4471,894700.0],["2022-02-15",125.8181,128.2911,125.7487,128.1523,879400.0],["2022-02-16",127.3453,129.5927,127.3453,129.1675,981100.0],["2022-02-17",127.866,128.1783,123.0936,123.9526,1231600.0],["2022-02-18",124.1261,126.8594,124.1261,125.5925,1006300.0],["2022-02-22",125.2541,126.5036,123.0935,124.8636,1240800.0],["2022-02-23",126.4081,126.4081,120.3081,120.6552,958700.0],["2022-02-24",117.1584,122.9894,116.4035,122.8419,1100900.0],["2022-02-25",122.6597,125.9309,122.2258,125.8876,738000.0],["2022-02-28",123.8224,126.1826,121.9568,126.0091,1622300.0],["2022-03-01",126.0698,126.0698,120.3429,121.3841,1267300.0],["2022-03-02",121.4796,123.4753,120.8895,121.8874,1940300.0],["2022-03-03",122.4081,122.8419,115.1106,115.5271,2655200.0],["2022-03-04",114.0607,114.8416,110.2688,114.5726,1783200.0],["2022-03-07",114.3904,114.7895,101.9561,102.2077,2938800.0],["2022-03-08",102.2077,110.72,100.6892,106.4769,2236400.0],["2022-03-09",110.8154,112.924,109.67,111.553,1427000.0],["2022-03-10",108.9151,113.5574,108.1255,113.1235,1398700.0],["2022-03-11",114.5726,115.3102,111.4749,111.9348,1066300.0],["2022-03-14",112.0476,112.3686,106.6244,107.7611,2147700.0],["2022-03-15",109.4531,110.451,106.1992,107.9259,2093100.0],["2022-03-16",110.6072,113.54,110.1299,112.5248,1653300.0],["2022-03-17",110.7981,113.219,110.2341,113.1843,1387300.0],["2022-03-18",112.733,116.3253,112.0562,115.9522,2328000.0],["2022-03-21",116.0824,116.6204,112.3686,113.8264,1392100.0],["2022-03-22",114.7895,116.9415,114.4164,114.5379,1397600.0],["2022-03-23",113.9305,115.5271,113.1582,113.6181,2729900.0],["2022-03-24",113.6702,116.603,111.5183,114.885,2180600.0],["2022-03-25",114.9544,116.0651,112.2124,112.6289,1730200.0],["2022-03-28",112.9153,113.4012,111.8567,113.0801,1316600.0],["2022-03-29",114.9631,118.0695,114.616,116.5857,1184600.0],["2022-03-30",115.8395,116.1952,113.8958,114.2429,939800.0],["2022-03-31",114.5205,117.089,113.9479,115.3622,1575800.0],["2022-04-01",115.9002,116.6204,111.579,112.8632,1711900.0],["2022-04-04",112.1343,114.3817,110.3816,113.9218,1256000.0],["2022-04-05",113.6268,114.6854,110.4857,112.386,973100.0],["2022-04-06",111.1278,112.3339,108.5507,111.4922,1165100.0],["2022-04-07",111.1159,111.3785,107.8601,110.2757,1644100.0],["2022-04-08",110.6608,111.6935,108.0089,110.652,1379100.0],["2022-04-11",110.2757,113.2951,109.5405,110.7483,1196100.0],["2022-04-12",113.1639,116.1833,112.7087,114.2491,1384900.0],["2022-04-13",114.4242,117.0498,114.4242,115.1593,1105200.0],["2022-04-14",115.2643,117.0147,114.8618,115.0455,842200.0],["2022-04-18",114.0391,116.3059,113.9866,116.0871,767300.0],["2022-04-19",116.2883,119.264,116.1133,118.5026,877000.0],["2022-04-20",119.3778,120.8482,118.7914,119.5354,698100.0],["2022-04-21",122.1347,122.7561,120.3143,120.8044,1130400.0],["2022-04-22",120.5681,120.5681,117.1898,117.3211,849400.0],["2022-04-25",116.4459,121.1895,115.8157,120.8919,1027700.0],["2022-04-26",119.3078,119.9992,115.0018,115.0893,737500.0],["2022-04-27",115.3169,116.9623,114.0303,114.3979,668100.0],["2022-04-28",115.7982,118.7039,114.5029,117.1898,654500.0],["2022-04-29",117.4086,118.9402,114.9493,115.2906,997100.0],["2022-05-02",115.5269,116.6122,113.3214,116.2271,891500.0],["2022-05-03",115.6845,117.0235,113.4002,114.3454,842800.0],["2022-05-04",113.3827,115.5094,110.3457,115.0718,1256400.0],["2022-05-05",113.2601,114.8005,110.1094,111.5972,969900.0],["2022-05-06",111.4572,114.4329,110.407,113.864,1264200.0],["2022-05-09",112.0874,113.5402,109.3392,109.4968,1140800.0],["2022-05-10",111.3347,112.1486,107.9827,111.0634,972000.0],["2022-05-11",111.1421,112.4199,106.1885,106.346,1315700.0],["2022-05-12",105.5846,110.2757,103.9042,108.6828,1647400.0],["2022-05-13",110.2932,113.2426,110.2844,112.0874,817400.0],["2022-05-16",111.3697,112.2361,110.0306,110.6083,1025300.0],["2022-05-17",113.0851,113.4789,110.8796,112.91,1021400.0],["2022-05-18",111.501,111.501,103.948,104.5694,2055900.0],["2022-05-19",102.145,104.2893,99.8433,102.11,1604600.0],["2022-05-20",103.8429,104.0355,99.3707,101.7425,1746000.0],["2022-05-23",102.5564,103.0115,99.0993,101.8825,932900.0],["2022-05-24",100.8585,100.876,97.6465,100.4471,1092700.0],["2022-05-25",100.0446,105.6809,99.782,105.1295,1199300.0],["2022-05-26",106.3023,110.5383,105.996,109.4793,899800.0],["2022-05-27",110.5383,111.5535,108.464,110.3107,850300.0],["2022-05-31",109.9431,111.0284,108.1927,109.4005,1957900.0],["2022-06-01",109.9606,110.2144,106.5561,108.464,1016800.0],["2022-06-02",108.5778,111.1509,108.3677,111.0459,718500.0],["2022-06-03",109.9256,110.8621,108.4728,110.0831,945500.0],["2022-06-06",110.7133,110.9233,108.8054,110.2057,951200.0],["2022-06-07",108.5428,109.6105,106.1972,109.3217,1281800.0],["2022-06-08",108.5953,109.5668,107.6413,108.8579,885300.0],["2022-06-09",108.1489,109.8818,107.5888,108.0527,681400.0],["2022-06-10",106.136,107.4313,104.3243,104.972,939500.0],["2022-06-13",101.8475,102.5564,99.1081,100.0183,1408400.0],["2022-06-14",100.0271,101.2261,99.1781,99.7995,1220600.0],["2022-06-15",100.4034,103.5279,100.2809,102.005,1443100.0],["2022-06-16",99.2219,99.2744,97.1126,97.8828,1326300.0],["2022-06-17",98.2767,100.7185,97.8916,99.9483,2442900.0],["2022-06-21",101.4011,101.5236,98.6617,99.5107,1713400.0],["2022-06-22",99.1081,101.7862,98.2241,100.7535,2059500.0],["2022-06-23",102.2588,103.2216,99.0468,101.1736,2973500.0],["2022-06-24",102.6439,104.9282,101.6287,104.8582,2375100.0],["2022-06-27",106.3023,107.7026,105.287,106.7136,1692900.0],["2022-06-28",106.7924,108.0352,100.5872,100.736,1556300.0],["2022-06-29",100.3246,100.6484,98.3729,99.6595,1236800.0],["2022-06-30",99.1081,100.3246,97.4802,99.0031,1641600.0],["2022-07-01",99.4669,100.6922,98.5042,100.0796,1540400.0],["2022-07-05",98.8368,103.7904,97.8303,103.7204,1639700.0],["2022-07-06",103.9042,105.0245,101.1736,102.145,1639000.0],["2022-07-07",102.0124,103.7988,101.1457,103.7192,1215400.0],["2022-07-08",103.7369,104.9397,102.1451,103.277,1052300.0],["2022-07-11",102.6845,103.7458,101.7471,102.092,1024000.0],["2022-07-12",102.5872,103.958,101.9859,102.4369,1012600.0],["2022-07-13",100.4028,103.5601,100.0049,102.8526,1095100.0],["2022-07-14",101.4287,103.1621,101.0661,102.7287,1322600.0],["2022-07-15",103.9226,104.9927,103.0117,103.5512,1002900.0],["2022-07-18",104.0907,104.9574,102.5961,102.9675,922100.0],["2022-07-19",103.6927,106.6111,103.6927,106.2928,820600.0],["2022-07-20",106.5492,108.6275,106.4873,107.7962,893400.0],["2022-07-21",106.8676,107.7697,105.8594,107.6193,827800.0],["2022-07-22",108.0173,109.2819,106.5669,107.3186,774200.0],["2022-07-25",107.8935,107.8935,103.7546,105.0458,1144600.0],["2022-07-26",103.7546,104.0199,101.7648,101.8001,1102500.0],["2022-07-27",103.3036,107.752,103.1621,107.4248,1206800.0],["2022-07-28",107.4513,112.0235,107.0533,111.9439,1697100.0],["2022-07-29",112.05,112.3065,109.6887,110.0956,2380000.0],["2022-08-01",109.2466,111.3956,108.6275,110.3255,1016800.0],["2022-08-02",109.6622,111.1391,109.1758,109.786,795200.0],["2022-08-03",110.3078,112.5983,109.4942,112.2004,960500.0],["2022-08-04",111.8112,112.6249,110.9976,111.2364,801500.0],["2022-08-05",110.2371,111.316,109.22,109.2908,667200.0],["2022-08-08",109.4234,112.4745,109.4234,110.8473,805000.0],["2022-08-09",110.5908,111.2806,109.5826,111.2452,826100.0],["2022-08-10",113.5092,115.7909,113.1201,114.8623,1333500.0],["2022-08-11",115.7202,116.9318,115.048,115.1718,1029300.0],["2022-08-12",115.7909,116.6841,115.2072,116.6576,753000.0],["2022-08-15",116.0651,117.6216,115.1453,116.9229,1113800.0],["2022-08-16",116.5338,119.6645,116.1181,118.8155,1073700.0],["2022-08-17",117.259,118.6209,116.8079,117.3563,963100.0],["2022-08-18",117.1971,117.6746,116.0474,117.0644,723800.0],["2022-08-19",116.0739,116.3746,113.5092,114.146,779000.0],["2022-08-22",112.4568,112.4657,111.2099,112.4391,1002600.0],["2022-08-23",113.1466,114.0222,112.1208,112.2888,762800.0],["2022-08-24",111.8289,113.6861,110.2017,112.9167,1116100.0],["2022-08-25",113.4031,115.561,113.1732,115.5433,854000.0],["2022-08-26",115.6317,115.7379,110.2459,110.5201,741100.0],["2022-08-29",109.4323,110.9711,109.0874,110.2813,727000.0],["2022-08-30",110.9534,111.5636,108.5214,109.1139,700800.0],["2022-08-31",109.4942,110.6439,108.6187,109.4058,1050100.0],["2022-09-01",108.7248,111.3956,108.1499,111.369,917300.0],["2022-09-02",112.7398,113.1378,109.9983,110.6969,851800.0],["2022-09-06",111.4044,112.2092,108.2118,108.9636,1109000.0],["2022-09-07",109.2996,113.2616,108.8044,113.2439,1127700.0],["2022-09-08",112.6779,115.446,112.3153,115.3753,957300.0],["2022-09-09",115.7909,116.6045,115.0127,115.8882,705100.0],["2022-09-12",116.9583,118.3114,116.3392,118.2672,876200.0],["2022-09-13",115.2426,116.1447,113.3943,113.8276,965800.0],["2022-09-14",114.0045,116.6311,112.846,115.2338,968200.0],["2022-09-15",115.1099,117.3209,114.5616,115.3487,830600.0],["2022-09-16",113.8364,115.1718,113.0051,114.6854,1690900.0],["2022-09-19",113.8276,117.6216,113.8276,117.2059,1585200.0],["2022-09-20",116.8079,117.7012,115.6494,117.4005,1342600.0],["2022-09-21",118.2583,119.5583,116.0297,116.1004,2000100.0],["2022-09-22",114.0841,114.2256,110.0248,110.9446,2561200.0],["2022-09-23",110.1044,110.7323,106.3016,108.2384,1862400.0],["2022-09-26",108.2384,109.9275,106.9649,107.1506,1385000.0],["2022-09-27",108.8928,111.2452,108.2207,109.2908,1447300.0],["2022-09-28",109.9629,113.3943,109.0608,112.9521,1122700.0],["2022-09-29",111.9704,115.0215,110.5731,114.3671,2073500.0],["2022-09-30",113.5004,113.7657,111.4575,111.714,2138600.0],["2022-10-03",112.3773,112.448,109.1581,110.9092,2312500.0],["2022-10-04",113.2086,117.0114,113.129,116.9318,1769800.0],["2022-10-05",115.5433,118.1433,115.446,117.71,1500200.0],["2022-10-06",118.2277,119.1023,115.4074,115.5859,1542100.0],["2022-10-07",114.3364,114.6309,111.2038,112.1766,1211700.0],["2022-10-10",112.2391,113.5332,111.4001,113.0512,1093700.0],["2022-10-11",113.3368,116.0143,111.7125,114.7113,1236500.0],["2022-10-12",114.0508,116.9425,113.3279,116.2553,1023400.0],["2022-10-13",113.9705,119.2272,113.0691,118.6739,996400.0],["2022-10-14",119.5753,119.9591,115.8536,116.041,932700.0],["2022-10-17",117.7011,118.6114,117.2459,117.7546,798000.0],["2022-10-18",119.6467,120.1733,118.2991,119.0934,1200400.0],["2022-10-19",118.6918,119.9145,118.1652,118.7007,1227600.0],["2022-10-20",118.3794,119.6824,117.3976,118.0135,997600.0],["2022-10-21",117.9867,119.4147,117.2102,118.9863,1610100.0],["2022-10-24",119.1469,120.6552,118.0045,119.5932,1271200.0],["2022-10-25",119.8163,121.396,119.3076,121.3514,1708800.0],["2022-10-26",121.6013,126.1708,121.5031,123.6272,1791700.0],["2022-10-27",124.6982,126.6616,124.3055,125.5996,1254100.0],["2022-10-28",125.5996,127.2775,124.0377,127.1704,1326200.0],["2022-10-31",126.5188,128.6608,125.5371,127.7505,1085600.0],["2022-11-01",128.7947,128.9107,125.8584,127.6612,1009400.0],["2022-11-02",127.4024,127.9558,124.5465,124.6893,1258100.0],["2022-11-03",123.761,125.3764,122.4937,124.475,930800.0],["2022-11-04",127.0722,127.2596,124.4126,126.144,884800.0],["2022-11-07",126.7241,126.7241,122.9667,124.8053,1071800.0],["2022-11-08",125.6353,126.2243,123.6807,125.073,859900.0],["2022-11-09",124.2787,125.4389,123.6807,124.6357,945700.0],["2022-11-10",128.3663,130.0977,127.1614,129.705,1294200.0],["2022-11-11",130.5796,130.5796,124.5107,125.9833,1450000.0],["2022-11-14",125.5639,127.929,124.6535,127.2061,1604200.0],["2022-11-15",129.4641,129.6693,127.3846,127.7148,884700.0],["2022-11-16",126.7152,129.8389,125.9477,129.7943,1446700.0],["2022-11-17",128.7322,131.1865,128.5269,130.3476,919900.0],["2022-11-18",132.5342,133.6945,130.071,131.3204,994800.0],["2022-11-21",131.2669,132.1504,130.3387,130.9277,988900.0],["2022-11-22",131.3829,132.4093,130.6243,132.079,839000.0],["2022-11-23",132.0969,132.7395,131.4543,132.3825,528600.0],["2022-11-25",132.6056,133.0161,131.7131,132.436,336000.0],["2022-11-28",131.9273,133.0876,131.0081,131.0349,769400.0],["2022-11-29",129.0089,130.5975,128.7947,129.3748,1179600.0],["2022-11-30",129.6515,131.5703,128.2949,131.1866,1521200.0],["2022-12-01",131.722,132.0969,129.8746,129.9906,1058100.0],["2022-12-02",128.4912,130.5261,127.7058,129.8389,863500.0],["2022-12-05",128.6251,128.8929,127.4113,128.1075,929400.0],["2022-12-06",128.1699,129.0178,126.4296,127.5006,1167900.0],["2022-12-07",127.4381,129.0714,126.8045,126.9205,798100.0],["2022-12-08",128.0093,128.9553,127.3399,128.3127,1263400.0],["2022-12-09",127.8754,128.8036,127.1258,127.2418,974300.0],["2022-12-12",127.447,128.991,125.3943,128.9553,1371800.0],["2022-12-13",131.6417,132.2218,128.2324,129.4373,1432100.0],["2022-12-14",131.5525,131.6417,127.1793,128.4734,1289400.0],["2022-12-15",127.6077,127.9379,125.7513,127.5006,1586100.0],["2022-12-16",117.8617,125.5728,117.7189,124.8588,3701100.0],["2022-12-19",125.0105,125.5817,122.7258,123.5647,1901500.0],["2022-12-20",123.3952,125.2962,123.2524,124.6982,1380700.0],["2022-12-21",125.4836,125.787,123.6183,123.654,990500.0],["2022-12-22",123.0025,123.3327,121.5656,122.5473,840500.0],["2022-12-23",122.6098,124.368,121.6727,123.9128,659200.0],["2022-12-27",124.002,124.2341,122.4402,122.9311,813000.0],["2022-12-28",123.3416,124.7428,123.1185,123.895,911600.0],["2022-12-29",124.5821,125.314,124.1894,125.0194,675600.0],["2022-12-30",124.609,124.7161,122.699,123.4576,800200.0],["2023-01-03",124.716,125.1087,123.1006,124.9123,1229700.0],["2023-01-04",125.3943,128.1253,124.8053,127.6523,1229500.0],["2023-01-05",128.0182,129.2766,126.7598,128.7858,1328800.0],["2023-01-06",128.9553,131.4811,128.8572,131.1776,1431000.0],["2023-01-09",131.3846,133.5893,131.3216,133.2744,1438400.0],["2023-01-10",133.5354,135.6141,133.2834,135.2632,1507600.0],["2023-01-11",135.7131,136.856,134.0933,134.6692,1427400.0],["2023-01-12",135.1192,135.6321,133.3824,133.8143,1287200.0],["2023-01-13",133.0494,134.9212,132.5185,134.8042,649800.0],["2023-01-17",134.0663,134.9122,133.6703,134.0933,729600.0],["2023-01-18",134.7052,134.8672,131.3936,131.8165,812000.0],["2023-01-19",131.6186,132.0055,130.7097,130.8357,1192600.0],["2023-01-20",131.3576,132.8154,130.7456,132.6264,848600.0],["2023-01-23",133.0674,133.5983,132.2755,133.2744,652300.0],["2023-01-24",133.5713,133.5713,130.9346,131.3666,940300.0],["2023-01-25",130.6827,133.1034,130.3317,132.9864,872700.0],["2023-01-26",133.3734,134.6512,133.3194,134.3543,802500.0],["2023-01-27",134.9842,134.9842,133.0584,133.5173,852300.0],["2023-01-30",133.1934,134.5882,132.0865,132.2125,889300.0],["2023-01-31",132.0056,133.3464,131.7266,133.1574,2240500.0],["2023-02-01",133.1934,133.6254,129.5308,132.3385,1211000.0],["2023-02-02",133.4004,134.3093,132.0955,133.1124,1412500.0],["2023-02-03",131.8345,133.7153,131.0606,132.6624,736300.0],["2023-02-06",132.7434,134.8492,132.7434,134.7952,1027300.0],["2023-02-07",133.8143,134.8942,132.8694,134.6152,664100.0],["2023-02-08",133.8233,134.6512,132.9954,133.5893,696800.0],["2023-02-09",134.4443,135.6411,132.5905,132.9684,897200.0],["2023-02-10",132.7344,133.1844,131.7085,132.3025,1153400.0],["2023-02-13",132.6624,133.7333,129.7018,133.0404,1110800.0],["2023-02-14",133.1034,133.2474,130.8267,131.6636,1239600.0],["2023-02-15",131.3216,132.0145,130.4667,131.9785,1258300.0],["2023-02-16",130.9076,132.9324,130.0527,131.1686,1306700.0],["2023-02-17",130.7997,132.3295,130.1427,131.4656,1422800.0],["2023-02-21",131.8345,133.3643,131.0696,133.0404,1508500.0],["2023-02-22",133.7064,134.9482,132.1675,134.0033,1224100.0],["2023-02-23",134.2013,134.9032,132.8514,133.4364,1092200.0],["2023-02-24",132.0685,132.9684,129.7558,130.0618,1142900.0],["2023-02-27",130.4847,130.7367,128.172,128.3879,923800.0],["2023-02-28",128.5769,129.2789,128.01,128.6759,1187400.0],["2023-03-01",128.226,129.5398,127.56,129.2698,971500.0],["2023-03-02",129.1079,132.6625,128.6849,132.4105,1046700.0],["2023-03-03",132.4105,133.4184,131.8345,132.5905,1120800.0],["2023-03-06",132.8694,133.7873,132.4825,133.4274,1066800.0],["2023-03-07",133.6613,134.8042,131.5736,131.8615,1128800.0],["2023-03-08",131.9245,131.9245,129.5218,131.1416,831900.0],["2023-03-09",131.7985,132.7344,129.9988,130.1787,1086200.0],["2023-03-10",130.4037,131.9965,129.0539,129.5578,1073900.0],["2023-03-13",128.5319,132.6894,128.5319,131.4026,1952700.0],["2023-03-14",132.9684,134.9482,131.4296,132.8064,2066200.0],["2023-03-15",131.6096,133.4454,130.8717,132.9684,1922300.0],["2023-03-16",132.1585,136.0011,131.8616,135.3082,1266900.0],["2023-03-17",135.7671,135.9921,132.7974,133.6343,4673100.0],["2023-03-20",133.8053,136.289,133.8053,135.5511,1500100.0],["2023-03-21",136.775,138.3048,136.388,137.1709,1304800.0],["2023-03-22",136.514,138.7097,135.9291,135.9291,1752000.0],["2023-03-23",136.64,138.2868,132.9594,135.4521,2675400.0],["2023-03-24",136.307,137.5309,134.9032,137.3059,1608200.0],["2023-03-27",138.4758,139.5196,137.1079,138.4038,1580400.0],["2023-03-28",138.6557,139.8976,137.8548,139.0067,1221800.0],["2023-03-29",139.4927,139.7986,138.3228,139.1867,1190000.0],["2023-03-30",139.1237,139.7086,137.7559,138.4758,1308200.0],["2023-03-31",139.2137,140.2936,138.6738,139.6277,1367400.0],["2023-04-03",139.2137,139.8436,137.6839,138.4848,1767400.0],["2023-04-04",138.5838,139.2407,137.4319,137.7648,1415500.0],["2023-04-05",137.6299,138.2148,136.64,137.7379,1306100.0],["2023-04-06",137.6834,137.6834,135.2797,135.7877,1282200.0],["2023-04-10",135.3432,137.4385,135.2253,137.4204,1694900.0],["2023-04-11",137.4476,140.0962,137.3932,139.2164,1499500.0],["2023-04-12",139.942,140.4409,137.5111,137.6381,1461500.0],["2023-04-13",138.5996,139.5157,138.0644,139.2073,1171500.0],["2023-04-14",138.9987,140.323,138.1098,138.2549,746800.0],["2023-04-17",138.8989,139.3978,136.6494,137.6472,996700.0],["2023-04-18",138.2912,138.9896,137.6562,137.7016,736400.0],["2023-04-19",137.7288,138.0735,137.1845,137.4657,840900.0],["2023-04-20",137.2752,137.4113,135.2978,135.9963,902800.0],["2023-04-21",136.4317,137.756,136.3228,137.7379,1048200.0],["2023-04-24",137.8739,138.1007,134.7445,135.3976,1125600.0],["2023-04-25",135.6335,135.6335,132.3408,132.8488,1201100.0],["2023-04-26",133.1753,135.3976,133.1118,134.7173,1220800.0],["2023-04-27",135.4974,137.248,134.4633,137.1483,749700.0],["2023-04-28",137.3206,138.2458,136.6857,137.8104,739700.0],["2023-05-01",136.858,138.0463,136.4317,137.2027,1542500.0],["2023-05-02",137.3841,138.5179,135.2888,137.7197,1140100.0],["2023-05-03",137.7741,138.0553,136.5315,137.3932,1454300.0],["2023-05-04",137.4204,138.8445,137.0938,138.7084,1005400.0],["2023-05-05",139.0712,139.8513,137.9011,138.8626,1225500.0],["2023-05-08",138.6086,139.6427,135.9419,136.2775,1746700.0],["2023-05-09",135.9237,137.4657,135.8784,136.3591,904500.0],["2023-05-10",136.5678,136.9941,134.0824,135.2072,1347000.0],["2023-05-11",135.0167,135.2616,132.6946,133.3477,1492100.0],["2023-05-12",132.9667,135.0711,132.9667,134.7445,1444500.0],["2023-05-15",135.4248,137.8104,134.6448,137.7741,1216700.0],["2023-05-16",137.5837,139.1619,136.5133,138.9261,1582300.0],["2023-05-17",139.8876,144.0964,139.3706,143.9422,1921800.0],["2023-05-18",144.2234,147.2258,143.9513,147.0716,2024600.0],["2023-05-19",147.6339,148.2235,145.6203,146.4094,1621900.0],["2023-05-22",146.7541,148.2326,146.0647,146.2461,1159300.0],["2023-05-23",145.593,146.355,144.7857,145.6475,1286100.0],["2023-05-24",145.6566,147.2349,145.1032,145.5477,1283900.0],["2023-05-25",146.3006,147.1169,145.2121,146.0647,1211300.0],["2023-05-26",146.5092,148.5501,145.584,146.2915,1159100.0],["2023-05-30",146.5001,146.8902,145.1758,145.4752,1004300.0],["2023-05-31",145.2574,145.6747,143.3163,143.788,1970000.0],["2023-06-01",145.0851,147.2258,143.9603,146.6997,1328900.0],["2023-06-02",147.3528,149.1488,146.5636,148.795,1121800.0],["2023-06-05",148.2326,148.7496,145.9649,146.0738,1330600.0],["2023-06-06",145.5114,148.2417,144.8583,147.9151,1502500.0],["2023-06-07",148.287,149.6476,147.9061,149.1215,1292100.0],["2023-06-08",148.5954,149.3029,147.5251,148.1782,1167500.0],["2023-06-09",148.2145,149.2758,146.7632,146.863,1044700.0],["2023-06-12",147.5614,149.8018,147.4616,149.6476,1112200.0],["2023-06-13",149.9288,151.1443,149.5841,150.6091,1068400.0],["2023-06-14",151.2803,153.04,150.9175,152.0604,1256000.0],["2023-06-15",152.3053,153.2759,151.2078,151.3529,1182700.0],["2023-06-16",151.9244,152.4232,149.9197,150.5819,1927000.0],["2023-06-20",150.6363,151.5797,149.7565,150.4095,1101400.0],["2023-06-21",150.0377,152.1783,149.7111,150.9447,1518200.0],["2023-06-22",146.0375,149.7565,144.3594,147.0625,3009200.0],["2023-06-23",146.228,150.1646,145.2211,146.3096,2516500.0],["2023-06-26",146.609,147.3528,144.7314,146.5727,1644900.0],["2023-06-27",146.4094,148.4866,145.847,148.2054,1131600.0],["2023-06-28",147.7156,147.7972,146.5183,146.9899,1173500.0],["2023-06-29",147.1078,150.1919,147.1078,149.9379,1104000.0],["2023-06-30",149.9016,152.0786,149.9016,151.5525,1155200.0],["2023-07-03",151.3075,152.7316,150.6,151.888,631000.0],["2023-07-05",151.4799,152.3053,149.5206,149.6204,1445500.0],["2023-07-06",148.5138,149.2122,147.2439,148.8585,1174000.0],["2023-07-07",148.7487,150.7695,148.063,149.4528,928000.0],["2023-07-10",149.6174,152.2416,149.4802,151.7387,1091200.0],["2023-07-11",152.4977,153.0097,151.7753,152.2965,850400.0],["2023-07-12",153.0189,153.6132,152.1868,152.5708,1029500.0],["2023-07-13",153.2108,154.8018,152.8085,154.0338,917800.0],["2023-07-14",154.0521,154.0521,152.3239,153.1011,946400.0],["2023-07-17",153.4852,155.1859,153.476,154.7561,853200.0],["2023-07-18",153.0828,155.8168,151.8393,155.5242,951200.0],["2023-07-19",156.0911,157.3163,155.2407,156.7677,904600.0],["2023-07-20",157.234,158.0295,156.0454,157.4352,1002700.0],["2023-07-21",158.2399,158.2399,155.7528,155.7802,1140900.0],["2023-07-24",156.2465,156.6854,154.6921,155.515,1088600.0],["2023-07-25",154.7561,155.4967,152.8177,153.4486,1033600.0],["2023-07-26",153.6315,154.7104,152.772,154.5458,881900.0],["2023-07-27",154.1801,156.6306,153.924,155.6796,904700.0],["2023-07-28",156.7586,157.4078,152.7811,153.1743,921700.0],["2023-07-31",153.4668,155.195,153.2474,154.4544,2898500.0],["2023-08-01",154.0704,154.1984,151.8942,152.1319,1380500.0],["2023-08-02",151.0255,152.0862,150.0563,150.0746,1107900.0],["2023-08-03",149.3888,150.0014,148.4836,148.9773,1248100.0],["2023-08-04",149.5717,149.9008,148.0538,148.5384,1002500.0],["2023-08-07",149.0322,150.861,148.6848,150.6781,1027900.0],["2023-08-08",149.9374,151.3638,149.6174,150.6781,1091800.0],["2023-08-09",150.4403,150.9615,149.6082,149.8917,741900.0],["2023-08-10",150.2483,152.077,149.2882,149.5625,689600.0],["2023-08-11",149.0962,149.2151,145.9508,146.7463,1169100.0],["2023-08-14",146.3897,147.4778,146.0239,147.4503,1238600.0],["2023-08-15",146.6731,148.2276,146.5086,147.8801,901600.0],["2023-08-16",147.5052,148.2824,146.1611,146.5909,914200.0],["2023-08-17",147.2675,147.6698,144.9176,145.2833,1238600.0],["2023-08-18",144.4695,145.8136,144.1952,144.8993,2383000.0],["2023-08-21",145.137,145.393,140.9766,141.9916,1372900.0],["2023-08-22",142.1013,142.906,141.0955,142.6499,936300.0],["2023-08-23",142.6956,143.7289,141.5161,142.9151,814900.0],["2023-08-24",142.5402,143.4729,141.9367,142.2568,523900.0],["2023-08-25",142.9425,143.1711,142.1928,142.6317,694800.0],["2023-08-28",142.5311,143.0065,141.3333,141.8727,942600.0],["2023-08-29",141.1412,142.5951,141.1412,142.4762,907900.0],["2023-08-30",142.5311,144.0032,142.5311,143.6832,682900.0],["2023-08-31",143.9483,144.0123,142.1562,142.1927,873700.0],["2023-09-01",142.8785,143.7015,140.8578,142.2385,866400.0],["2023-09-05",142.1013,142.1013,137.3192,137.7946,1320400.0],["2023-09-06",137.8952,138.4987,136.1122,136.1945,1353800.0],["2023-09-07",136.1488,137.6301,135.9568,137.0266,1141100.0],["2023-09-08",136.9991,138.0415,136.3957,136.6425,862300.0],["2023-09-11",136.9535,137.2735,134.9419,135.4082,1293700.0],["2023-09-12",135.3259,137.0083,134.6401,136.9169,1081400.0],["2023-09-13",136.2311,137.1729,135.3533,136.0665,1150900.0],["2023-09-14",136.7157,138.9285,136.1031,138.8188,955300.0],["2023-09-15",138.069,138.2153,137.0175,137.2095,1329900.0],["2023-09-18",137.621,138.1421,135.7831,136.3317,1233800.0],["2023-09-19",136.0025,137.0357,135.6002,136.8895,1323600.0],["2023-09-20",137.4655,138.9833,136.3317,136.6609,1932600.0],["2023-09-21",136.7249,138.0141,132.8114,133.0309,2464400.0],["2023-09-22",133.0857,133.3508,131.0924,131.2112,1632500.0],["2023-09-25",130.3792,131.4764,129.0351,129.1722,1356200.0],["2023-09-26",128.5962,130.2877,128.5962,129.2545,1430800.0],["2023-09-27",129.4557,130.3517,128.1755,129.3185,1199400.0],["2023-09-28",129.6568,131.5679,128.779,130.8455,925200.0],["2023-09-29",131.6593,132.2079,130.7724,130.9552,989400.0],["2023-10-02",130.4797,131.2112,129.6111,130.2146,1178800.0],["2023-10-03",129.0168,129.8946,127.3161,127.8555,1317700.0],["2023-10-04",128.3036,129.5288,127.7092,129.1082,983900.0],["2023-10-05",129.4282,130.05,128.7607,129.0259,986200.0],["2023-10-06",128.666,129.0813,125.8972,126.3864,1597800.0],["2023-10-09",125.4634,126.894,124.7251,126.5155,1209500.0],["2023-10-10",126.9124,128.1768,126.4786,127.5584,989700.0],["2023-10-11",127.6415,127.863,125.7772,126.9216,1125800.0],["2023-10-12",127.3739,127.3739,123.4422,123.9036,1102300.0],["2023-10-13",123.5898,124.3836,123.0822,123.6729,1340000.0],["2023-10-16",125.1588,128.306,124.5312,128.1122,1576400.0],["2023-10-17",128.1584,130.3642,127.6323,129.9581,1160700.0],["2023-10-18",129.4782,130.8533,129.2751,129.875,1084500.0],["2023-10-19",131.324,133.096,130.3457,131.2963,1338900.0],["2023-10-20",131.4071,131.5179,129.7827,129.8289,812500.0],["2023-10-23",129.312,131.564,128.6752,130.8533,1179900.0],["2023-10-24",131.7024,132.1362,130.1611,131.1394,1191700.0],["2023-10-25",131.0656,132.0808,130.7887,131.2409,1160800.0],["2023-10-26",132.247,132.8561,130.9641,131.2318,917800.0],["2023-10-27",131.6286,134.3143,131.3978,131.5086,1031200.0],["2023-10-30",132.45,133.6129,131.6655,132.3023,1142100.0],["2023-10-31",132.9945,134.6373,131.8778,134.3143,1049900.0],["2023-11-01",135.348,135.5972,133.4375,134.4343,1337800.0],["2023-11-02",135.3849,136.8062,135.1634,135.5603,894600.0],["2023-11-03",136.114,139.5012,136.0679,139.0951,1119100.0],["2023-11-06",138.2275,139.2335,137.2308,137.7845,1587200.0],["2023-11-07",137.7753,137.7753,136.4924,137.0923,624500.0],["2023-11-08",137.1662,137.9415,135.9295,136.2894,789300.0],["2023-11-09",136.8893,137.6,136.1602,136.7416,540500.0],["2023-11-10",137.12,138.7352,136.594,138.5321,756200.0],["2023-11-13",138.1999,139.8796,138.126,139.5935,781700.0],["2023-11-14",140.7287,142.9253,140.3226,142.8607,800500.0],["2023-11-15",143.0545,143.9497,142.8976,143.8113,902100.0],["2023-11-16",144.0143,145.1957,143.2391,143.6821,813800.0],["2023-11-17",144.3281,144.4112,143.5621,143.8482,784300.0],["2023-11-20",143.396,143.8113,141.6978,142.1592,801000.0],["2023-11-21",142.3254,143.479,141.9008,142.9068,641400.0],["2023-11-22",143.7559,146.4693,143.7467,144.4112,769300.0],["2023-11-24",144.3558,145.1311,143.396,143.9866,399400.0],["2023-11-27",143.7005,145.3434,143.5621,144.6604,757100.0],["2023-11-28",144.485,144.6235,143.0453,143.4513,754600.0],["2023-11-29",144.2174,144.2174,142.5746,143.7282,785200.0],["2023-11-30",143.6359,144.6143,142.15,144.4112,767300.0],["2023-12-01",144.4204,147.863,144.1528,147.5861,803300.0],["2023-12-04",147.2077,149.2012,146.7554,148.5921,1026500.0],["2023-12-05",148.2506,148.9059,147.2908,147.7061,725100.0],["2023-12-06",148.6844,149.9765,148.509,148.832,749500.0],["2023-12-07",149.3212,149.3212,147.9276,148.6751,810000.0],["2023-12-08",148.629,148.9336,146.3494,146.7001,781200.0],["2023-12-11",147.743,149.1643,146.5431,148.7766,978700.0],["2023-12-12",149.1459,149.635,147.9829,148.6659,785700.0],["2023-12-13",146.6816,150.2718,146.6816,149.9396,967500.0],["2023-12-14",151.0748,151.6193,149.0905,150.521,1892900.0],["2023-12-15",143.4237,150.5856,141.6793,149.9673,3402900.0],["2023-12-18",150.5856,154.3512,149.7458,154.2866,1447800.0],["2023-12-19",154.8496,155.3295,152.2838,152.7084,1175900.0],["2023-12-20",152.2469,152.5884,149.4504,149.6442,1073200.0],["2023-12-21",151.0932,151.0932,149.1735,149.7088,826000.0],["2023-12-22",149.5981,149.9765,148.5921,149.3673,745800.0],["2023-12-26",149.2843,151.4532,149.2843,151.3517,622400.0],["2023-12-27",151.4716,151.4716,149.9488,150.9456,812600.0],["2023-12-28",151.0194,152.0438,150.8809,151.6101,744500.0],["2023-12-29",151.5362,152.0162,150.964,151.6378,772200.0],["2024-01-02",150.8348,152.9022,149.6904,149.7734,1298400.0],["2024-01-03",150.2164,150.4379,147.9553,148.0383,1146300.0],["2024-01-04",148.0845,149.2012,147.9276,148.5921,1024500.0],["2024-01-05",148.7305,149.6811,148.3706,149.5888,1003400.0],["2024-01-08",149.8565,151.4162,148.3982,151.3147,1297700.0],["2024-01-09",149.7889,150.7379,149.1749,150.3471,888500.0],["2024-01-10",150.2448,150.5797,148.198,149.8261,881600.0],["2024-01-11",149.4819,149.9099,145.8256,148.8493,1161900.0],["2024-01-12",149.1283,149.1283,146.0674,146.1884,976600.0],["2024-01-16",145.6302,146.2814,143.9648,146.2256,1428600.0],["2024-01-17",145.593,147.3421,144.8208,146.7281,904900.0],["2024-01-18",147.3979,149.0539,146.207,148.7841,848600.0],["2024-01-19",149.1935,149.1935,146.6815,148.1515,1004600.0],["2024-01-22",148.5143,150.6542,147.9468,150.3378,1119300.0],["2024-01-23",150.8682,151.7148,149.6215,150.403,794200.0],["2024-01-24",150.7751,151.2682,148.8399,150.403,1184500.0],["2024-01-25",150.9147,151.5659,149.8913,150.8309,851400.0],["2024-01-26",151.1845,151.5659,149.4261,149.7796,556100.0],["2024-01-29",149.8633,152.2265,149.3982,152.2265,889700.0],["2024-01-30",151.8543,152.5521,150.9054,152.3846,1004100.0],["2024-01-31",153.3801,154.143,150.9426,151.2589,1033700.0],["2024-02-01",151.8636,155.5851,151.1938,155.5851,1108300.0],["2024-02-02",154.8036,155.7619,152.8591,154.9246,881000.0],["2024-02-05",153.8732,154.0779,151.5659,153.0545,845400.0],["2024-02-06",152.9801,156.0038,152.5242,154.3663,1065800.0],["2024-02-07",155.1478,156.5992,154.3942,154.478,978200.0],["2024-02-08",155.4083,157.2319,154.4966,156.469,586400.0],["2024-02-09",156.2643,156.7667,155.52,155.9852,574800.0],["2024-02-12",155.8363,156.2457,153.3243,153.836,1081700.0],["2024-02-13",151.966,151.966,149.6494,150.9891,976900.0],["2024-02-14",151.2868,151.2868,148.8586,149.9285,877800.0],["2024-02-15",150.5053,151.8078,149.361,151.0728,787300.0],["2024-02-16",150.5518,153.8453,150.496,151.1473,998700.0],["2024-02-20",150.6077,155.4083,150.6077,153.7988,1567500.0],["2024-02-21",153.9384,155.9294,153.9291,154.8501,964100.0],["2024-02-22",155.9294,157.1481,155.3525,156.7388,1283400.0],["2024-02-23",156.3387,157.9948,156.3387,157.7063,872600.0],["2024-02-26",158.1622,159.0461,157.6412,157.7343,1147700.0],["2024-02-27",157.8738,158.9158,157.2132,157.7249,1336000.0],["2024-02-28",157.6691,159.0274,157.3156,158.5809,941700.0],["2024-02-29",159.4834,159.4834,157.1109,158.8228,1544000.0],["2024-03-01",158.739,159.4182,157.2691,159.3624,866100.0],["2024-03-04",160.4882,164.526,160.0044,161.9302,1542000.0],["2024-03-05",161.6976,163.8189,161.3627,162.2652,899000.0],["2024-03-06",161.9023,163.8003,161.7069,163.6421,799500.0],["2024-03-07",163.6793,163.8468,160.3207,161.1301,1275300.0],["2024-03-08",160.7208,161.5581,159.288,159.6229,870500.0],["2024-03-11",158.9995,160.5626,158.4971,159.8462,853900.0],["2024-03-12",159.4461,160.9161,159.3066,160.3207,805300.0],["2024-03-13",160.7672,163.1955,160.7672,162.414,1080500.0],["2024-03-14",162.2651,162.5349,158.86,159.809,889900.0],["2024-03-15",159.0181,161.6976,159.0181,159.9857,2552500.0],["2024-03-18",159.0926,161.6511,159.0926,160.8324,1195900.0],["2024-03-19",161.0836,162.2837,160.637,161.9674,1121400.0],["2024-03-20",162.1442,162.9257,161.7069,162.4233,1359300.0],["2024-03-21",153.2592,156.3759,150.9147,151.873,3891900.0],["2024-03-22",152.6731,154.1337,151.2217,153.6127,1675900.0],["2024-03-25",152.7754,153.3615,150.7658,151.3705,2116200.0],["2024-03-26",152.0125,153.3057,151.0635,152.1149,1309300.0],["2024-03-27",152.4405,155.3525,152.4405,155.3432,1129100.0],["2024-03-28",155.7898,156.3015,155.2874,155.5107,975000.0],["2024-04-01",155.092,156.0782,153.7057,155.5944,1478900.0],["2024-04-02",155.1293,155.52,152.0962,152.5614,1072000.0],["2024-04-03",152.5708,153.1476,151.3706,151.6311,1230700.0],["2024-04-04",152.4684,153.9756,146.9885,147.4723,1827400.0],["2024-04-05",147.0909,147.1467,145.3697,145.4627,1467800.0],["2024-04-08",145.5279,147.7142,145.5279,146.942,1484400.0],["2024-04-09",147.1766,148.6025,146.5574,148.5181,927100.0],["2024-04-10",146.942,146.942,145.3096,146.2571,1089800.0],["2024-04-11",146.5949,146.7357,143.8274,145.4222,1290600.0],["2024-04-12",144.7655,145.0,142.1668,143.5834,1423500.0],["2024-04-15",144.137,145.6568,143.9212,144.531,1126600.0],["2024-04-16",144.4184,145.4222,143.0112,144.606,1066500.0],["2024-04-17",145.1971,145.6286,142.8611,143.5084,1093800.0],["2024-04-18",144.4841,144.4841,142.6547,142.8705,890300.0],["2024-04-19",142.9642,144.2964,142.8611,143.0674,960600.0],["2024-04-22",143.7898,145.638,143.2363,144.9907,1235400.0],["2024-04-23",145.7787,146.6793,145.0376,146.2571,876700.0],["2024-04-24",145.835,147.2141,145.7224,146.9232,970000.0],["2024-04-25",146.6043,147.58,145.1783,146.8576,1550700.0],["2024-04-26",146.1915,148.4055,146.1727,146.4448,886600.0],["2024-04-29",147.2047,147.3173,145.5254,145.8725,960700.0],["2024-04-30",145.0188,145.6943,143.7898,143.9212,1329700.0],["2024-05-01",143.0675,143.5365,140.4782,141.801,1556900.0],["2024-05-02",142.3076,142.3076,138.3392,138.7145,2574600.0],["2024-05-03",139.5869,140.5157,138.63,140.0185,1864300.0],["2024-05-06",140.4406,141.0786,138.1234,138.358,1545200.0],["2024-05-07",138.5268,139.4837,137.2041,137.9358,1557800.0],["2024-05-08",137.204,138.8927,136.7537,138.827,1226000.0],["2024-05-09",138.8927,139.2117,137.3072,137.8326,950100.0],["2024-05-10",138.161,140.056,138.161,139.0803,1082400.0],["2024-05-13",139.3899,140.7315,138.9021,139.8403,1354700.0],["2024-05-14",140.9003,142.0918,138.8739,139.7277,1119800.0],["2024-05-15",140.056,142.5327,139.7464,142.392,1181500.0],["2024-05-16",142.8048,143.3395,141.5852,142.0543,1056900.0],["2024-05-17",143.6022,144.5591,142.3545,144.4747,1191400.0],["2024-05-20",144.5497,144.8687,142.5046,142.5796,969300.0],["2024-05-21",142.8236,142.8517,140.253,140.4313,942700.0],["2024-05-22",139.9341,140.3469,139.0428,139.5119,1189800.0],["2024-05-23",139.5588,139.5963,137.5605,138.5268,921200.0],["2024-05-24",139.1085,139.3618,138.0484,138.4706,843700.0],["2024-05-28",138.3955,140.4594,138.0765,139.146,1348700.0],["2024-05-29",138.2923,139.2304,136.7349,136.9507,964100.0],["2024-05-30",137.6637,139.2398,137.1759,138.8927,753800.0],["2024-05-31",138.949,141.163,138.4799,141.088,1532500.0],["2024-06-03",140.5814,143.0112,140.1404,141.7916,932200.0],["2024-06-04",141.1724,142.0918,140.375,140.5438,790500.0],["2024-06-05",140.4594,141.6602,138.6019,141.2944,822600.0],["2024-06-06",140.9566,142.0073,140.3468,140.8253,710600.0],["2024-06-07",139.981,141.3131,139.0616,139.3524,937500.0],["2024-06-10",139.221,139.6432,138.1422,138.5456,930300.0],["2024-06-11",137.9264,138.0578,136.7444,137.5418,920300.0],["2024-06-12",138.5081,139.6714,137.7763,138.0859,1320200.0],["2024-06-13",136.5849,138.5081,136.3222,138.358,1208300.0],["2024-06-14",137.7388,139.5963,137.1477,139.5775,1229200.0],["2024-06-17",139.6057,144.9907,139.3993,144.0807,2551000.0],["2024-06-18",143.9962,145.2815,142.2888,142.5609,2335400.0],["2024-06-20",147.7394,148.2273,142.4201,144.7467,2727600.0],["2024-06-21",145.4128,145.4128,142.3639,143.7992,2642700.0],["2024-06-24",143.8273,145.3565,142.8798,144.5966,1605100.0],["2024-06-25",144.7843,145.441,143.0299,143.621,1009700.0],["2024-06-26",142.7672,142.9643,140.966,142.7203,959300.0],["2024-06-27",142.9268,143.6397,141.1537,142.711,1104500.0],["2024-06-28",142.9736,144.2401,141.6133,141.9604,1701200.0],["2024-07-01",142.4201,142.4201,138.5737,139.1554,898900.0],["2024-07-02",139.4837,139.7839,137.4667,137.6919,1066300.0],["2024-07-03",136.538,137.6074,135.7218,136.4254,603900.0],["2024-07-05",136.1533,136.5004,135.3278,136.2378,952800.0],["2024-07-08",137.2322,137.4949,135.5623,135.8343,910700.0],["2024-07-09",135.5623,135.9938,131.5189,131.6127,1517400.0],["2024-07-10",131.698,131.9064,129.7459,130.8262,2387000.0],["2024-07-11",128.9025,133.1193,128.7509,132.6266,1473600.0],["2024-07-12",133.3468,135.46,132.8635,134.8156,1226800.0],["2024-07-15",135.4126,136.5592,134.7398,135.7632,1299900.0],["2024-07-16",135.9148,138.1796,135.0999,137.7058,1190400.0],["2024-07-17",137.2604,140.8708,137.2604,139.6294,1171000.0],["2024-07-18",137.9806,138.5396,134.2565,135.3841,1681700.0],["2024-07-19",135.8485,135.8485,133.7922,135.3746,1008300.0],["2024-07-22",135.4031,136.1801,132.6456,136.0759,1320500.0],["2024-07-23",135.0714,136.2654,132.7972,132.854,1477900.0],["2024-07-24",132.7214,132.8067,130.9683,132.1244,1430900.0],["2024-07-25",132.3234,134.9103,131.8306,134.465,1352100.0],["2024-07-26",135.5073,136.1896,134.446,134.8156,1185700.0],["2024-07-29",134.7966,139.1177,133.6311,139.0608,1486100.0],["2024-07-30",139.1651,141.1171,138.0374,140.378,1180600.0],["2024-07-31",140.3496,140.4538,138.3786,138.6249,1841500.0],["2024-08-01",139.3262,139.5441,135.3841,137.7342,1613800.0],["2024-08-02",137.4025,137.4025,133.8206,136.4834,2066700.0],["2024-08-05",134.3702,135.5547,132.7593,133.8206,1662200.0],["2024-08-06",134.4744,136.9856,134.2186,135.9527,1203000.0],["2024-08-07",135.4694,137.6489,134.2375,134.4271,1665600.0],["2024-08-08",134.4081,137.4025,134.1902,136.9193,936500.0],["2024-08-09",137.0898,137.2225,135.2041,135.6021,954300.0],["2024-08-12",135.6874,136.1043,134.1428,134.6355,601300.0],["2024-08-13",135.0051,137.4594,134.7208,136.6445,760700.0],["2024-08-14",135.9243,135.9243,133.1383,133.4415,1063800.0],["2024-08-15",134.7398,137.2793,134.3892,136.6918,955500.0],["2024-08-16",136.3033,137.0804,135.5832,135.8485,768100.0],["2024-08-19",136.3791,142.0079,136.3696,141.8373,1517200.0],["2024-08-20",143.562,149.0581,143.0882,147.0207,3235600.0],["2024-08-21",147.6082,148.1105,146.6227,147.4756,1196000.0],["2024-08-22",147.5324,148.3758,145.2013,145.8362,902100.0],["2024-08-23",146.8407,147.8546,145.6941,145.9973,969300.0],["2024-08-26",146.3005,148.878,146.3005,148.0157,962700.0],["2024-08-27",147.7504,148.6506,147.1723,148.5274,767900.0],["2024-08-28",147.9494,149.6172,147.4851,148.7359,1275000.0],["2024-08-29",149.2476,150.4226,147.6177,148.5369,1308800.0],["2024-08-30",148.6601,150.3373,148.6601,149.8635,1103500.0],["2024-09-03",149.5224,150.9438,149.058,149.9583,1064200.0],["2024-09-04",149.9488,151.3797,149.7214,151.0007,1002700.0],["2024-09-05",151.6166,151.9861,149.3234,149.6645,1208500.0],["2024-09-06",150.65,152.2231,148.7264,149.1812,1150700.0],["2024-09-09",148.3568,149.2476,147.2671,148.499,1203200.0],["2024-09-10",148.7454,149.5319,146.8881,147.4566,841900.0],["2024-09-11",147.4377,149.3518,145.912,149.1907,1273200.0],["2024-09-12",149.6266,150.8585,148.2716,150.2047,592700.0],["2024-09-13",150.669,152.5073,150.5837,151.8535,1034200.0],["2024-09-16",152.8579,154.0235,151.3323,151.7493,1430400.0],["2024-09-17",152.242,154.1846,152.1757,153.0664,1114900.0],["2024-09-18",153.8245,153.9761,150.65,150.8016,1256300.0],["2024-09-19",164.4187,164.6366,158.4204,163.2437,3660900.0],["2024-09-20",163.6227,163.6227,160.145,161.2537,2870800.0],["2024-09-23",162.9973,164.1913,161.8318,163.6891,1801000.0],["2024-09-24",163.9354,164.6461,162.0592,162.1445,1219300.0],["2024-09-25",162.3719,162.3719,158.9226,159.3017,2012200.0],["2024-09-26",160.0313,160.6473,158.4014,159.15,1301500.0],["2024-09-27",159.2543,159.5196,157.2264,157.975,1447800.0],["2024-09-30",158.0887,158.5436,154.6205,155.5302,1357300.0],["2024-10-01",155.5681,156.3167,154.431,155.5207,1345200.0],["2024-10-02",154.2035,154.7911,152.3747,154.1751,1371300.0],["2024-10-03",153.1991,153.8435,151.7966,153.3602,1149000.0],["2024-10-04",154.6015,156.2219,154.5542,156.203,1039300.0],["2024-10-07",154.5352,154.9711,150.1857,151.1902,1269100.0],["2024-10-08",152.8864,152.8864,150.4984,150.7922,1024100.0],["2024-10-09",150.6595,150.9153,149.4276,150.252,1179900.0],["2024-10-10",149.8888,150.9117,148.3591,149.0761,931200.0],["2024-10-11",149.7549,151.0455,149.5828,149.8314,889500.0],["2024-10-14",149.5541,150.6249,149.0474,150.0417,989600.0],["2024-10-15",150.2712,154.4586,150.1086,153.1011,1332300.0],["2024-10-16",153.0533,155.9596,152.7951,155.7684,1127400.0],["2024-10-17",155.3095,157.1069,154.6977,157.0495,911200.0],["2024-10-18",157.604,157.604,155.864,157.3555,723400.0],["2024-10-21",157.4224,158.3784,156.3134,156.8296,1184700.0],["2024-10-22",155.2044,155.2044,153.3401,154.038,774300.0],["2024-10-23",153.254,156.0552,152.059,155.2235,1373400.0],["2024-10-24",156.103,156.6097,154.4682,155.4243,788800.0],["2024-10-25",155.4816,155.7684,152.6135,152.8907,691300.0],["2024-10-28",154.8889,155.8353,153.1775,155.0705,937100.0],["2024-10-29",153.9711,155.5868,152.4892,154.8219,864800.0],["2024-10-30",155.6537,156.342,152.7569,153.168,761600.0],["2024-10-31",152.776,154.6403,152.3075,152.9863,1112900.0],["2024-11-01",153.2827,153.9615,152.4701,152.6326,747700.0],["2024-11-04",152.2215,153.1871,150.95,151.7913,813400.0],["2024-11-05",152.059,154.7359,150.9978,154.2866,1041100.0],["2024-11-06",159.411,166.6578,159.2771,163.4359,1988800.0],["2024-11-07",163.0631,163.2925,160.4244,161.0745,1056400.0],["2024-11-08",161.0649,163.0917,160.453,161.0362,920000.0],["2024-11-11",162.021,164.1147,161.2752,161.8106,1327300.0],["2024-11-12",162.4512,164.5354,158.3498,159.736,1193700.0],["2024-11-13",160.2523,163.3021,159.4205,162.2217,1311700.0],["2024-11-14",162.0496,163.6845,160.8737,161.2753,889600.0],["2024-11-15",161.4378,161.9923,159.019,159.4492,1978800.0],["2024-11-18",159.6117,160.7972,156.6958,157.2216,1112100.0],["2024-11-19",155.1183,156.4663,153.2731,153.7798,1279100.0],["2024-11-20",153.0246,155.8927,152.3936,155.4434,1473100.0],["2024-11-21",154.8315,157.5562,154.2196,157.3268,1253000.0],["2024-11-22",157.1356,161.0649,156.6193,160.3192,1270800.0],["2024-11-25",163.3403,169.7745,163.3403,167.5182,1920800.0],["2024-11-26",166.6673,167.3748,163.7897,166.2085,996200.0],["2024-11-27",166.6578,169.1339,166.6578,167.2888,714200.0],["2024-11-29",167.4322,169.8605,167.1358,168.5221,541700.0],["2024-12-02",168.0058,168.0058,164.2485,164.4397,1148700.0],["2024-12-03",164.0669,164.5162,162.4798,163.2638,953400.0],["2024-12-04",163.1969,164.2007,162.6806,163.694,768200.0],["2024-12-05",164.1912,165.5297,163.6367,163.6462,716100.0],["2024-12-06",164.8891,165.4436,162.1261,162.2887,1112500.0],["2024-12-09",161.8106,162.3173,158.8469,161.2274,1376400.0],["2024-12-10",160.6729,163.3403,157.757,160.912,1284300.0],["2024-12-11",161.7533,162.4034,160.2523,160.4531,809900.0],["2024-12-12",160.281,161.3804,157.1547,157.7379,1512200.0],["2024-12-13",157.9386,159.65,157.1643,159.3632,1472700.0],["2024-12-16",159.1911,164.0669,159.1911,160.2045,1809800.0],["2024-12-17",160.0802,161.5047,157.0209,158.1872,2161900.0],["2024-12-18",157.7379,158.6939,152.6517,152.8429,2673000.0],["2024-12-19",169.9083,180.5205,169.067,175.3769,4765800.0],["2024-12-20",175.31,180.5778,173.1206,179.3445,4153200.0],["2024-12-23",179.6887,180.1954,172.547,176.6676,2049000.0],["2024-12-24",177.5089,178.5796,175.2813,178.4458,626800.0],["2024-12-26",177.8244,180.6447,176.8779,180.3675,1209700.0],["2024-12-27",178.9429,180.8646,178.6275,179.3349,872800.0],["2024-12-30",177.2794,179.574,176.7249,178.5605,928900.0],["2024-12-31",178.7995,180.1762,177.7288,178.484,834100.0],["2025-01-02",180.1858,180.2336,176.7536,178.312,872600.0],["2025-01-03",178.7135,179.9373,177.7479,179.4688,1129400.0],["2025-01-06",178.8761,179.4688,175.463,175.8741,1670900.0],["2025-01-07",177.203,178.0921,175.6064,176.2374,1145600.0],["2025-01-08",175.1666,177.2986,173.9237,175.6542,1122200.0],["2025-01-10",173.7852,175.8564,172.5906,173.4287,1293300.0],["2025-01-13",173.1204,176.1936,172.4461,176.078,1091100.0],["2025-01-14",177.3497,178.4961,175.3073,175.3748,1228100.0],["2025-01-15",177.7736,178.265,174.1706,174.2091,880200.0],["2025-01-16",174.0838,175.7505,173.2746,174.4307,763300.0],["2025-01-17",175.3459,176.4345,174.3825,175.0954,940500.0],["2025-01-21",175.7794,180.9335,175.7023,179.6618,1839200.0],["2025-01-22",179.816,180.789,178.1975,178.8526,1047000.0],["2025-01-23",178.3131,179.6137,176.8295,179.3535,968000.0],["2025-01-24",178.0337,181.6079,177.2823,180.7408,1304800.0],["2025-01-27",181.1166,186.0587,181.1166,185.5674,1353700.0],["2025-01-28",184.8063,187.5712,184.4691,185.3554,931900.0],["2025-01-29",186.5019,187.7158,185.4711,186.7042,857500.0],["2025-01-30",187.4749,189.4498,186.9836,189.0067,769600.0],["2025-01-31",187.9951,189.5944,187.8699,188.0915,1508600.0],["2025-02-03",185.4614,192.629,184.7196,191.3959,1324400.0],["2025-02-04",192.0221,193.5442,190.0182,192.2533,868400.0],["2025-02-05",192.34,193.7273,189.3439,193.0818,974300.0],["2025-02-06",194.0452,194.5462,191.7909,193.0914,733100.0],["2025-02-07",192.3304,192.6868,189.8256,189.999,775300.0],["2025-02-10",190.8949,191.0105,186.656,188.1589,882900.0],["2025-02-11",185.9913,187.7832,185.105,187.0606,895500.0],["2025-02-12",186.2899,188.3131,185.0472,187.6772,798000.0],["2025-02-13",188.1782,189.1223,185.5674,186.3766,908300.0],["2025-02-14",186.9739,186.9739,183.2553,184.1898,1149000.0],["2025-02-18",184.0645,193.313,183.6984,193.0625,1928500.0],["2025-02-19",191.3284,191.8872,188.419,189.6425,1551600.0],["2025-02-20",188.6695,190.2687,186.1647,187.9566,1133500.0],["2025-02-21",188.0337,188.3419,183.1011,184.209,1385000.0],["2025-02-24",184.9026,188.236,183.8622,187.8024,1300800.0],["2025-02-25",187.8025,191.3766,187.8025,190.4518,1383800.0],["2025-02-26",190.972,190.972,185.3362,186.9354,1212600.0],["2025-02-27",187.7543,189.1512,186.0491,187.7832,1257400.0],["2025-02-28",188.1589,193.4286,188.1589,193.1203,1132700.0],["2025-03-03",194.209,195.6829,188.1589,188.7369,1578600.0],["2025-03-04",187.3111,188.5346,185.2591,185.6638,1241600.0],["2025-03-05",185.5867,188.7177,184.6715,187.5424,870300.0],["2025-03-06",185.8179,187.9662,184.6137,185.2688,944000.0],["2025-03-07",184.7871,188.236,182.2919,187.5424,1151500.0],["2025-03-10",187.0028,190.1242,186.078,188.3612,1368000.0],["2025-03-11",186.5982,187.918,181.9258,182.4556,1578600.0],["2025-03-12",182.5231,184.1127,178.5251,182.8699,1245300.0],["2025-03-13",183.2938,184.1994,173.7756,174.4981,1644400.0],["2025-03-14",175.6927,179.7004,173.6214,179.1802,1047400.0],["2025-03-17",178.5925,181.3478,177.9278,180.7312,1204100.0],["2025-03-18",179.6715,181.6657,178.9875,181.184,1192700.0],["2025-03-19",179.9798,182.8314,179.9798,181.2611,1536800.0],["2025-03-20",191.1454,196.0202,188.4287,191.7234,3178800.0],["2025-03-21",191.7909,193.0433,188.3901,192.6097,2514100.0],["2025-03-24",195.3265,202.7638,194.9315,200.9238,2129600.0],["2025-03-25",200.076,201.2706,198.1011,199.5847,1226700.0],["2025-03-26",200.6251,201.3766,198.4479,199.8544,941800.0],["2025-03-27",199.9026,203.2745,198.7658,200.3747,954300.0],["2025-03-28",199.9604,199.9604,195.8082,197.6194,798200.0],["2025-03-31",195.6155,201.6078,195.6155,200.153,1556300.0],["2025-04-01",199.3631,202.0895,197.0221,201.8679,986600.0],["2025-04-02",198.8429,203.024,198.2263,201.8968,1117700.0],["2025-04-03",195.9527,197.1858,191.0587,193.3323,2082800.0],["2025-04-04",189.4209,190.2013,183.4865,185.3362,1913000.0],["2025-04-07",179.6715,187.6772,174.4018,182.0607,2115500.0],["2025-04-08",185.9624,187.1088,177.5809,179.7486,1622400.0],["2025-04-09",176.5887,191.3766,174.3729,189.1608,2018200.0],["2025-04-10",186.1335,188.1905,181.6701,186.3275,1289100.0],["2025-04-11",186.2984,190.9268,183.698,188.6951,1109100.0],["2025-04-14",191.1791,194.5266,190.0438,193.3526,1421200.0],["2025-04-15",193.4302,196.2052,192.5278,193.6339,1105600.0],["2025-04-16",193.3623,194.4781,190.5193,191.9941,1161100.0],["2025-04-17",192.7995,196.933,191.412,194.2744,928600.0],["2025-04-21",193.5951,194.1191,189.1026,191.2179,1112800.0],["2025-04-22",193.1197,196.7971,191.9165,196.6322,935500.0],["2025-04-23",198.9706,200.8239,195.0506,195.7783,945200.0],["2025-04-24",194.7692,194.7692,191.6545,194.4878,935600.0],["2025-04-25",193.304,195.1088,191.9068,193.1876,811700.0],["2025-04-28",193.5563,194.9633,191.5866,194.4199,979400.0],["2025-04-29",193.0906,193.9153,190.5387,192.9159,877800.0],["2025-04-30",191.7613,195.526,189.1803,194.6819,1155400.0],["2025-05-01",194.5266,196.3896,192.3434,193.925,881600.0],["2025-05-02",196.4284,198.0585,195.3805,197.8353,820200.0],["2025-05-05",197.5249,198.0876,195.8656,196.6613,934100.0],["2025-05-06",194.7304,195.2834,192.5763,192.6054,877400.0],["2025-05-07",193.6437,194.9633,191.9456,192.1203,1754100.0],["2025-05-08",194.9439,195.2252,193.0226,193.0906,1428500.0],["2025-05-09",193.7116,194.3035,190.8492,192.5181,1321000.0],["2025-05-12",196.5837,199.8342,195.4193,197.7965,3983700.0],["2025-05-13",197.9421,203.0071,197.2629,198.9124,2843300.0],["2025-05-14",199.4946,202.0659,198.9803,201.2605,2635100.0],["2025-05-15",201.9494,204.676,201.3382,202.7936,2227000.0],["2025-05-16",203.0265,205.5299,202.1338,205.3649,2316200.0],["2025-05-19",203.2497,204.1909,201.833,202.5316,1560300.0],["2025-05-20",201.7748,203.1914,200.7851,200.8918,1231400.0],["2025-05-21",199.2229,200.2708,196.9038,197.1076,1696200.0],["2025-05-22",197.3987,198.3787,196.1276,197.8257,2844400.0],["2025-05-23",196.5546,198.5728,195.9239,197.9615,901500.0],["2025-05-27",199.9312,207.781,199.2811,207.6936,2048300.0],["2025-05-28",207.6646,208.664,206.5487,207.4123,1066800.0],["2025-05-29",207.7228,209.2752,205.1709,207.3638,1623700.0],["2025-05-30",206.3837,208.3825,206.277,207.8489,1415700.0],["2025-06-02",206.9271,210.459,206.2188,210.4105,1185800.0],["2025-06-03",210.1,211.7398,208.2758,210.7598,1255900.0],["2025-06-04",210.7404,211.4293,208.9356,209.8283,811400.0],["2025-06-05",209.5275,210.0127,207.6354,208.6736,835400.0],["2025-06-06",210.7307,211.6816,208.5475,211.0703,761200.0],["2025-06-09",211.0606,214.2335,209.7216,213.1759,1364700.0],["2025-06-10",212.8848,213.4767,209.2655,209.7798,949600.0],["2025-06-11",210.1485,212.5452,209.3044,211.2061,951500.0],["2025-06-12",210.1,211.439,209.5275,211.342,783300.0],["2025-06-13",211.2256,212.2056,209.12,211.0412,1329400.0],["2025-06-16",213.6125,218.7163,213.6125,218.0856,1914200.0],["2025-06-17",217.7266,220.2397,216.4652,218.105,2161500.0],["2025-06-18",218.5222,219.609,214.8351,216.1353,2672000.0],["2025-06-20",216.931,221.4914,210.5658,219.0753,3826300.0],["2025-06-23",215.2717,217.2318,206.7428,214.7672,2729600.0],["2025-06-24",216.863,218.2603,214.0783,214.2723,1686500.0],["2025-06-25",214.4567,214.903,209.8477,211.0024,1711500.0],["2025-06-26",212.4287,212.4287,208.9453,209.5566,1425100.0],["2025-06-27",209.4305,209.9448,207.3832,209.7119,3490800.0],["2025-06-30",209.9254,212.1862,209.1297,211.4973,1487000.0],["2025-07-01",211.1964,215.9509,211.1479,213.0788,1518000.0],["2025-07-02",212.4093,213.1371,208.8774,212.8168,1314500.0],["2025-07-03",213.3117,214.2917,212.322,213.7289,604900.0],["2025-07-07",212.8072,213.7775,207.9556,209.6051,1247800.0],["2025-07-08",210.5172,211.7495,208.7416,211.1673,838100.0],["2025-07-09",211.9145,212.0115,209.0424,209.4208,1087700.0],["2025-07-10",209.3426,211.7854,207.4861,208.004,1331900.0],["2025-07-11",207.4177,207.5643,203.2358,204.5451,1471000.0],["2025-07-14",204.8578,205.9912,203.2944,204.6819,1173900.0],["2025-07-15",203.0013,203.8513,201.3695,201.9753,1215400.0],["2025-07-16",201.6138,204.7112,201.3988,203.48,1113900.0],["2025-07-17",202.415,204.5939,200.6074,202.3857,1269100.0],["2025-07-18",203.0794,205.444,201.6627,204.7405,1052200.0],["2025-07-21",204.5842,205.19,202.0047,202.073,926700.0],["2025-07-22",202.073,204.848,201.6138,204.4669,754600.0],["2025-07-23",205.1704,206.5774,203.48,203.7341,1099600.0],["2025-07-24",202.161,202.2684,197.5784,198.1549,1480500.0],["2025-07-25",198.4773,199.9039,197.7347,199.7964,867200.0],["2025-07-28",199.8648,199.8648,197.3243,198.4578,1225000.0],["2025-07-29",199.0245,199.3372,196.826,198.0865,1017300.0],["2025-07-30",200.07,202.3173,197.5393,198.5457,1450400.0],["2025-07-31",198.1353,200.5292,196.3179,197.0508,1223900.0],["2025-08-01",196.1421,199.3469,195.5851,198.8291,1158400.0],["2025-08-04",199.1711,200.7442,197.5686,200.1189,1090800.0],["2025-08-05",198.9854,200.7344,198.3894,199.5619,992900.0],["2025-08-06",200.0993,202.3173,198.3503,200.451,956900.0],["2025-08-07",200.666,201.9851,199.6498,201.9265,950100.0],["2025-08-08",200.9201,201.3109,197.0508,197.3732,1027700.0],["2025-08-11",198.1744,198.2037,195.2236,196.9335,793000.0],["2025-08-12",198.536,200.8028,198.3112,200.4315,675600.0],["2025-08-13",200.6074,202.7863,198.0083,202.1805,997600.0],["2025-08-14",201.5259,202.1121,199.2981,201.3402,744400.0],["2025-08-15",202.3955,203.3628,200.3338,202.6007,1337700.0],["2025-08-18",202.9133,203.4801,199.728,200.7051,1298700.0],["2025-08-19",201.0666,206.7826,200.0505,203.0794,934700.0],["2025-08-20",203.6071,205.1607,202.2391,202.7375,839500.0],["2025-08-21",201.9656,202.9817,200.8615,201.8092,581900.0],["2025-08-22",203.5778,205.19,202.7277,203.8025,863600.0],["2025-08-25",203.4214,205.19,200.539,200.539,995200.0],["2025-08-26",201.008,201.9949,200.2556,201.2621,907400.0],["2025-08-27",200.8126,202.1512,200.6074,201.5356,591500.0],["2025-08-28",201.3988,202.2587,200.4022,201.9753,730600.0],["2025-08-29",201.9167,203.2358,201.1643,202.2001,701700.0],["2025-09-02",201.0178,203.7439,201.0178,203.2944,783300.0],["2025-09-03",202.2782,203.6755,201.9069,203.4996,791500.0],["2025-09-04",204.4278,205.6492,202.7375,205.3756,736600.0],["2025-09-05",204.8285,206.5481,203.3335,205.3268,739800.0],["2025-09-08",204.7307,206.3625,203.4898,205.9619,1199000.0],["2025-09-09",204.8871,207.3884,204.0663,206.9976,1201300.0],["2025-09-10",206.6263,208.2678,204.2226,206.6165,1139200.0],["2025-09-11",206.6752,209.1277,205.0727,208.5121,939000.0],["2025-09-12",209.1863,210.349,207.5838,207.7402,1138500.0],["2025-09-15",208.4144,210.2024,207.2125,207.3005,1004700.0],["2025-09-16",207.5545,209.4305,204.6526,205.229,1261900.0],["2025-09-17",205.6394,207.0464,203.7634,204.0077,1376000.0],["2025-09-18",189.234,190.602,182.6191,188.3253,6696500.0],["2025-09-19",188.3448,188.3937,180.3718,180.4988,3337500.0],["2025-09-22",180.5769,181.212,178.5739,180.9678,2103200.0],["2025-09-23",180.8408,182.5605,179.2872,182.2478,1515200.0],["2025-09-24",182.2185,183.9284,181.0557,182.3357,1302300.0],["2025-09-25",182.5018,183.1663,178.8866,182.7363,1593400.0],["2025-09-26",183.5082,185.2377,182.6972,183.8111,1289900.0],["2025-09-29",184.6905,188.5989,183.7818,188.5598,1588100.0],["2025-09-30",187.4069,187.5925,185.1986,185.9998,1166200.0],["2025-10-01",185.7555,188.0126,185.3256,187.9931,1056900.0],["2025-10-02",186.9574,189.8593,186.6251,189.0581,1029000.0],["2025-10-03",188.3058,189.7128,187.1528,188.7552,930400.0],["2025-10-06",188.9702,192.0578,188.0322,188.8432,1115900.0],["2025-10-07",188.6478,189.6249,185.0325,187.1528,1018100.0],["2025-10-08",186.9183,187.3482,183.5473,183.6157,1142600.0],["2025-10-09",183.9186,184.5146,182.1403,182.4139,785500.0],["2025-10-10",182.7783,183.2117,178.395,178.4541,1190900.0],["2025-10-13",180.6507,184.0982,179.4786,182.2366,1245800.0],["2025-10-14",180.9856,185.1522,180.7295,184.1967,1069200.0],["2025-10-15",184.9651,188.3929,184.6991,185.5364,894300.0],["2025-10-16",184.5316,186.0683,183.8323,184.64,902500.0],["2025-10-17",185.7531,187.467,184.3346,185.3689,1269900.0],["2025-10-20",188.3929,188.6293,184.7484,185.103,1026900.0],["2025-10-21",185.2409,186.1471,184.2854,184.6794,830300.0],["2025-10-22",185.3689,186.216,183.6747,184.6006,703800.0],["2025-10-23",184.2756,185.1621,181.9115,183.6649,714700.0],["2025-10-24",184.4627,184.4627,181.5274,182.0494,786300.0],["2025-10-27",181.9509,182.67,179.7248,180.8773,1036800.0],["2025-10-28",179.9021,180.7394,177.9813,178.6117,773400.0],["2025-10-29",177.3214,179.9711,174.6717,179.6756,1842300.0],["2025-10-30",178.2571,178.6413,175.1642,175.5287,1192900.0],["2025-10-31",175.2529,178.0503,174.3467,177.4494,1315400.0],["2025-11-03",176.9372,177.4199,170.9287,174.9081,1965900.0],["2025-11-04",174.9081,178.0601,173.5783,177.5184,1584300.0],["2025-11-05",177.3509,179.2914,176.2674,177.4002,1126100.0],["2025-11-06",176.5728,176.5728,174.4747,174.849,1035800.0],["2025-11-07",174.5831,177.4199,174.2088,175.3908,1224500.0],["2025-11-10",176.297,176.425,170.0717,170.9878,1418700.0],["2025-11-11",171.0567,171.5098,168.082,169.0177,1702100.0],["2025-11-12",169.5004,173.3616,169.1754,173.0366,1512700.0],["2025-11-13",172.9085,175.9621,172.3668,172.7903,1495300.0],["2025-11-14",172.5145,174.2087,170.712,171.2242,1210700.0],["2025-11-17",172.3274,172.9282,168.9291,169.2148,1353500.0],["2025-11-18",169.3526,170.2884,167.1364,168.476,1552000.0],["2025-11-19",168.7222,169.7959,167.4319,167.4516,1017000.0],["2025-11-20",168.2494,168.5646,166.4666,166.6734,1538700.0],["2025-11-21",167.4023,172.751,166.9886,172.1008,2204000.0],["2025-11-24",171.6674,173.2237,170.1111,170.7218,1598900.0],["2025-11-25",171.7462,176.8289,171.5492,176.5925,1563200.0],["2025-11-26",176.9963,178.9073,176.3856,177.3017,1311600.0],["2025-11-28",176.888,178.2079,176.7501,176.888,387000.0],["2025-12-01",175.9818,176.5334,171.303,171.3325,2204600.0],["2025-12-02",173.007,173.2927,171.4704,172.022,1849800.0],["2025-12-03",172.8297,176.2379,172.1008,174.6619,1065600.0],["2025-12-04",175.3612,176.0507,172.4357,173.6178,1031800.0],["2025-12-05",174.5437,176.2773,173.5291,175.0559,1139800.0],["2025-12-08",176.0507,178.1882,174.4452,177.1933,1246200.0],["2025-12-09",176.7107,178.6019,174.4156,174.4944,895600.0],["2025-12-10",175.3218,177.4002,174.8096,176.4349,1018800.0],["2025-12-11",177.3411,181.4387,176.5531,180.5522,1220100.0],["2025-12-12",180.5325,183.9012,178.7398,179.5475,1585300.0],["2025-12-15",180.3848,184.4036,180.2567,183.6353,2194300.0],["2025-12-16",183.1526,184.443,181.5865,182.7488,1918400.0],["2025-12-17",182.7783,189.1119,182.7192,186.6888,2593500.0],["2025-12-18",195.0318,195.0318,184.4528,189.9886,4743900.0],["2025-12-19",188.5406,189.0528,183.9111,187.0237,4788700.0],["2025-12-22",186.4524,188.4717,184.2953,186.4229,2001800.0],["2025-12-23",186.2653,186.2653,181.8721,184.1967,1465700.0],["2025-12-24",184.1967,187.8216,183.6156,187.0631,768500.0],["2025-12-26",186.4524,186.9942,184.0195,185.5462,839100.0],["2025-12-29",184.1967,185.9796,183.8027,184.1081,1280900.0],["2025-12-30",183.6747,184.7385,182.1479,182.1775,1123400.0],["2025-12-31",181.882,183.0738,180.9856,181.2614,1227000.0],["2026-01-02",181.7736,185.5955,180.5916,184.4036,1498800.0],["2026-01-05",184.0096,190.1166,184.0096,189.7719,2074000.0],["2026-01-06",190.4417,197.6618,189.6537,197.2481,2347700.0],["2026-01-07",198.1543,200.2031,196.3912,196.7753,2424800.0],["2026-01-08",193.7316,201.5526,193.643,199.4644,1828200.0],["2026-01-09",199.0079,202.1239,197.2316,200.814,1971900.0],["2026-01-12",200.943,207.9888,199.4346,207.8201,2416400.0],["2026-01-13",206.5399,208.9514,203.9598,204.972,1945000.0],["2026-01-14",204.2376,206.8972,202.8483,206.2819,1258600.0],["2026-01-15",206.8078,213.5063,206.5697,212.6926,2091700.0],["2026-01-16",211.3727,214.191,210.1819,212.9803,1882200.0],["2026-01-20",212.0177,213.3277,206.0437,207.2842,2076500.0],["2026-01-21",207.304,207.7605,202.6102,205.756,1590400.0],["2026-01-22",206.9964,207.6216,203.4537,203.5926,894800.0],["2026-01-23",206.5201,207.8995,203.4636,204.5949,1490000.0],["2026-01-26",203.4338,203.6918,193.0339,194.9293,1894300.0],["2026-01-27",194.056,196.6461,193.6293,195.3957,924800.0],["2026-01-28",199.4049,199.9804,194.4629,194.9988,886600.0],["2026-01-29",195.1972,199.2163,193.9072,197.8072,1519600.0],["2026-01-30",197.3904,198.214,194.0163,197.827,1408500.0],["2026-02-02",199.8018,199.8018,195.8125,199.3652,1401700.0],["2026-02-03",198.7499,204.3468,196.656,203.9201,1449600.0],["2026-02-04",204.6147,211.601,204.6147,210.5987,1684100.0],["2026-02-05",210.9857,215.2528,210.0132,211.9284,1862700.0],["2026-02-06",212.7422,218.7658,212.7422,214.6177,1407600.0],["2026-02-09",214.6475,218.2994,212.6032,216.3444,1239000.0],["2026-02-10",213.4368,215.7788,208.614,208.6338,1372800.0],["2026-02-11",208.872,211.5414,206.5399,211.1643,1178000.0],["2026-02-12",212.4048,215.4811,210.8468,211.2338,1060300.0],["2026-02-13",211.0651,213.3872,208.8422,209.8842,969100.0],["2026-02-17",212.6826,217.4658,211.2139,216.9895,1313600.0],["2026-02-18",214.8658,218.9643,214.717,214.7567,1104400.0],["2026-02-19",212.4048,213.6055,209.646,211.3529,1321600.0],["2026-02-20",212.4048,216.4635,211.0055,215.6101,986800.0],["2026-02-23",215.2032,216.7315,209.4872,212.6231,1102900.0],["2026-02-24",211.8788,214.578,211.8788,212.2857,937800.0],["2026-02-25",213.3277,214.0322,208.5643,210.4399,1024800.0],["2026-02-26",211.8887,214.4788,210.9857,213.1887,917900.0],["2026-02-27",211.333,212.6727,208.3361,212.2162,1177300.0],["2026-03-02",211.3132,211.3132,206.7583,208.2666,962700.0],["2026-03-03",204.4163,209.5368,201.4392,208.9911,723900.0],["2026-03-04",209.8842,209.8842,200.9529,201.856,1745200.0],["2026-03-05",199.5239,206.9369,199.5239,204.6346,1787200.0],["2026-03-06",202.1735,202.2629,196.5866,201.6277,1252200.0],["2026-03-09",197.5888,200.3476,192.7759,200.0995,2056700.0],["2026-03-10",197.8468,203.2651,197.5491,201.9155,1064000.0],["2026-03-11",201.6674,205.9346,200.4964,201.8858,1275000.0],["2026-03-12",199.901,201.588,196.7155,196.914,1327400.0],["2026-03-13",199.8713,202.3621,198.4324,200.8239,1114800.0],["2026-03-16",203.8705,206.2125,202.3919,205.1109,1694100.0],["2026-03-17",206.3812,209.3682,202.1735,202.3026,1732500.0],["2026-03-18",200.9133,202.4415,197.8171,199.1766,2157000.0],["2026-03-19",194.2247,205.1705,194.195,202.8583,3293900.0],["2026-03-20",203.5628,206.4109,200.2384,201.4987,5472500.0],["2026-03-23",204.4857,205.1804,194.3438,194.4728,1776300.0],["2026-03-24",193.5698,199.7621,192.895,198.9881,1709600.0],["2026-03-25",198.4323,200.2285,194.582,200.1194,1287000.0],["2026-03-26",199.3552,201.0819,196.4178,197.3507,901400.0],["2026-03-27",196.4873,197.4797,190.2156,191.0194,1452100.0],["2026-03-30",191.9522,194.4232,190.9103,193.5599,1122300.0],["2026-03-31",195.6934,197.0927,191.7736,194.5423,1132700.0],["2026-04-01",194.2545,195.7728,191.5652,191.5851,1376800.0],["2026-04-02",190.2156,195.5346,188.7668,194.8301,1255100.0],["2026-04-06",193.5499,195.098,192.9644,195.0683,966900.0],["2026-04-07",194.6713,195.8026,188.866,189.1736,1162100.0],["2026-04-08",193.1034,197.0033,192.508,194.1553,1936200.0],["2026-04-09",193.798,196.5766,193.1728,194.84,1231700.0],["2026-04-10",194.68,196.05,191.41,192.39,1235400.0],["2026-04-13",191.38,191.92,186.91,191.89,1583400.0],["2026-04-14",191.45,198.67,191.45,197.98,1817300.0],["2026-04-15",197.95,202.3,196.73,199.68,1564800.0],["2026-04-16",199.36,200.45,195.71,196.66,1218900.0],["2026-04-17",198.66,203.9,198.23,201.07,1062400.0],["2026-04-20",200.33,202.77,199.12,201.85,938800.0],["2026-04-21",202.38,202.38,196.02,196.95,885300.0],["2026-04-22",197.19,200.09,197.12,199.73,1271600.0],["2026-04-23",201.39,204.55,200.34,202.34,1763400.0],["2026-04-24",201.04,202.84,199.45,201.06,909800.0],["2026-04-27",200.93,202.08,198.0,198.7,892600.0],["2026-04-28",199.67,200.17,195.91,196.51,710100.0],["2026-04-29",196.17,199.53,195.78,196.29,767400.0],["2026-04-30",198.2,201.07,197.01,200.56,789200.0],["2026-05-01",200.74,202.77,192.12,194.76,1121100.0],["2026-05-04",194.57,195.93,190.01,192.09,974900.0],["2026-05-05",192.14,196.68,191.19,194.5,754800.0],["2026-05-06",198.28,199.58,194.92,195.7,975100.0],["2026-05-07",193.45,195.86,190.01,195.17,1067000.0],["2026-05-08",199.62,201.04,194.95,196.23,877600.0],["2026-05-11",196.1,197.52,193.71,195.8,1039900.0],["2026-05-12",197.19,202.87,196.08,199.12,1338100.0],["2026-05-13",198.21,198.44,190.13,192.81,1381600.0],["2026-05-14",194.21,197.11,193.12,194.61,742900.0],["2026-05-15",195.57,196.99,194.06,195.89,805300.0],["2026-05-18",193.93,195.31,191.79,193.75,1054600.0],["2026-05-19",193.79,194.93,189.97,193.73,661200.0],["2026-05-20",194.02,198.73,191.97,197.27,742800.0],["2026-05-21",195.51,199.03,193.72,197.07,925800.0],["2026-05-22",198.83,204.4,198.5,203.51,1503900.0],["2026-05-26",203.38,204.57,201.97,203.83,1053500.0],["2026-05-27",206.89,210.43,205.87,205.93,1042500.0],["2026-05-28",204.89,207.36,203.23,204.47,705600.0],["2026-05-29",203.52,208.36,202.09,203.91,1448300.0],["2026-06-01",202.78,205.07,201.33,201.91,1020900.0],["2026-06-02",200.02,200.02,196.0,198.27,990400.0],["2026-06-03",197.35,200.84,196.61,198.27,959800.0],["2026-06-04",200.21,200.21,191.73,193.46,1209700.0],["2026-06-05",194.99,198.82,194.5,198.12,960500.0],["2026-06-08",195.92,197.53,193.93,196.0,903600.0],["2026-06-09",196.19,201.28,194.51,200.91,1057000.0],["2026-06-10",202.71,206.07,199.25,203.64,1110800.0],["2026-06-11",205.27,211.0,204.5,210.84,1343100.0],["2026-06-12",213.25,214.14,209.72,211.47,1119300.0],["2026-06-15",209.85,212.51,208.69,208.76,1235200.0],["2026-06-16",209.29,211.0,207.2,209.05,939200.0],["2026-06-17",207.75,215.39,207.75,211.33,1192800.0],["2026-06-18",215.0,219.38,212.43,213.45,1884900.0],["2026-06-22",215.13,218.67,209.02,212.0,2090300.0],["2026-06-23",209.76,214.19,208.8,210.59,1559000.0],["2026-06-24",210.0,216.38,210.0,213.45,2322200.0],["2026-06-25",210.14,216.0,207.35,212.76,3428500.0],["2026-06-26",212.58,213.98,208.28,213.72,2289200.0],["2026-06-29",212.7,212.7,204.66,205.7,2313700.0],["2026-06-30",206.55,207.02,203.78,206.01,1321600.0],["2026-07-01",205.78,207.25,201.91,201.95,1417800.0],["2026-07-02",203.28,205.62,199.75,204.32,1506100.0],["2026-07-06",204.1,204.81,199.96,203.22,1356854.948389],["2026-07-07",205.55,209.37,203.83,204.5,1239525.488873],["2026-07-08",204.08,204.09,199,201.1,1781782.338375],["2026-07-09",200.95,205.16,200.005,201.92,1631658.808265],["2026-07-10",201.52,206.96,200.9151,204.25,1554131.474328],["2026-07-13",205.96,206.19,196.2,196.69,1781028.51672],["2026-07-14",197.88,197.88,193.93,195.74,1313089.434186],["2026-07-15",195.74,199.235,193.3495,196.06,1304245.427889],["2026-07-16",197.25,201.75,197.015,201.21,1336155.696028],["2026-07-17",202.6,203,197.71,198.53,1049419.875235],["2026-07-20",198.74,200.11,192.3,194.82,1718254.428882],["2026-07-21",192.92,193.77,191.66,193.39,1282826.294564],["2026-07-22",194,196.82,192,193.94,1476820.450151],["2026-07-23",192.47,194.74,190.98,194.12,1171157.203129],["2026-07-24",193.92,197.175,192.79,196.31,970863.352022],["2026-07-27",200.03,204.71,200.03,204.1,1554893.697771],["2026-07-28",207.5,211.055,206.07,206.98,1657710.846181],["2026-07-29",206.66,212.34,205.06,212.23,1356251.70746],["2026-07-30",212.86,212.99,205.83,206.97,1636466.409004],["2026-07-31",204.95,206.115,202.05,203.58,1451366.281042],["2026-08-03",205.93,210.475,204.71,206.24,1211505.760843],["2026-08-04",204.54,205.52,202.37,204.57,1099762.533839],["2026-08-05",205.83,209.47,205.515,208.85,883199.236126],["2026-08-06",210.24,210.99,207.147,210.94,1069117.676226],["2026-08-07",211.25,215.78,210.555,213.76,975278.865338],["2026-08-10",214.57,216.18,212.47,215.325,152756.250978],["2026-08-11",217,219.43,215.5774,218.9,1037106.653352],["2026-08-12",218.66,228.73,217.35,227.68,1436526.888283],["2026-08-13",228.19,229.7625,222.37,223.5,1095608.717852],["2026-08-14",224.76,225.439,223.12,225.26,678042.388342]]}