{"t":"FLG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-23",0.7468,0.8028,0.7468,0.7965,27420300.0],["1993-11-24",0.7965,0.8463,0.7903,0.8308,11569500.0],["1993-11-26",0.8339,0.8339,0.8214,0.8214,1237500.0],["1993-11-29",0.837,0.8463,0.8152,0.8214,3003300.0],["1993-11-30",0.8152,0.8277,0.8028,0.8028,3625200.0],["1993-12-01",0.8028,0.8214,0.8028,0.8121,2733300.0],["1993-12-02",0.809,0.8214,0.809,0.8152,2581200.0],["1993-12-03",0.809,0.8214,0.809,0.809,2028600.0],["1993-12-06",0.8028,0.8214,0.8028,0.8214,1649700.0],["1993-12-07",0.809,0.8277,0.809,0.8246,3357000.0],["1993-12-08",0.8183,0.8494,0.8183,0.8463,1193400.0],["1993-12-09",0.8432,0.8526,0.8401,0.8463,931500.0],["1993-12-10",0.8588,0.8588,0.8401,0.8526,702900.0],["1993-12-13",0.8463,0.8463,0.8401,0.8463,1157400.0],["1993-12-14",0.8463,0.8463,0.8401,0.8463,709200.0],["1993-12-15",0.8463,0.8526,0.8401,0.8432,505800.0],["1993-12-16",0.8401,0.8526,0.8401,0.8494,71100.0],["1993-12-17",0.8463,0.8588,0.8463,0.8494,346500.0],["1993-12-20",0.8463,0.8526,0.8401,0.8463,414900.0],["1993-12-21",0.8432,0.8526,0.8401,0.8463,72900.0],["1993-12-22",0.8401,0.8463,0.8401,0.8401,36900.0],["1993-12-23",0.8526,0.8526,0.8463,0.8526,13500.0],["1993-12-27",0.8401,0.8526,0.8401,0.8463,80100.0],["1993-12-28",0.8463,0.8494,0.8401,0.8463,142200.0],["1993-12-29",0.8401,0.8526,0.8401,0.8463,106200.0],["1993-12-30",0.8401,0.8526,0.8401,0.8463,154800.0],["1993-12-31",0.8526,0.8526,0.8463,0.8463,63900.0],["1994-01-03",0.8401,0.8526,0.8401,0.8432,167400.0],["1994-01-04",0.8526,0.8526,0.8401,0.8432,444600.0],["1994-01-05",0.8401,0.8401,0.8277,0.8401,727200.0],["1994-01-06",0.8401,0.8401,0.8277,0.8401,1330200.0],["1994-01-07",0.8401,0.8463,0.8401,0.8401,703800.0],["1994-01-10",0.8526,0.8526,0.8339,0.8463,633600.0],["1994-01-11",0.8463,0.8588,0.8401,0.8463,508500.0],["1994-01-12",0.8588,0.8837,0.8463,0.8837,1104300.0],["1994-01-13",0.8774,0.8899,0.8774,0.8899,319500.0],["1994-01-14",0.8806,0.8899,0.8806,0.8868,217800.0],["1994-01-17",0.8774,0.8899,0.8774,0.8899,115200.0],["1994-01-18",0.8774,0.9023,0.8774,0.9023,237600.0],["1994-01-19",0.9023,0.921,0.8837,0.9086,772200.0],["1994-01-20",0.9086,0.9179,0.9086,0.9179,56700.0],["1994-01-21",0.9148,0.9272,0.9148,0.9148,48600.0],["1994-01-24",0.9148,0.921,0.9148,0.9179,81900.0],["1994-01-25",0.9086,0.9272,0.9086,0.9086,53100.0],["1994-01-26",0.9086,0.921,0.9086,0.921,106200.0],["1994-01-27",0.9148,0.9179,0.9086,0.9148,59400.0],["1994-01-28",0.9086,0.921,0.9086,0.921,117000.0],["1994-01-31",0.9148,0.9335,0.9148,0.9335,243900.0],["1994-02-01",0.9335,0.9335,0.921,0.921,81900.0],["1994-02-02",0.921,0.949,0.921,0.949,360900.0],["1994-02-03",0.9397,0.9521,0.9335,0.9397,308700.0],["1994-02-04",0.9521,0.9521,0.9335,0.9366,1171800.0],["1994-02-07",0.9272,0.9366,0.9272,0.9335,51300.0],["1994-02-08",0.9335,0.9459,0.9272,0.9459,317700.0],["1994-02-09",0.9335,0.949,0.9335,0.949,102600.0],["1994-02-10",0.9521,0.9583,0.9459,0.9521,166500.0],["1994-02-11",0.9397,0.9459,0.9397,0.9459,197100.0],["1994-02-14",0.949,0.9708,0.9397,0.9708,586800.0],["1994-02-15",0.9677,0.9708,0.9583,0.9615,144000.0],["1994-02-16",0.9521,0.9708,0.9521,0.9583,56700.0],["1994-02-17",0.9521,0.9677,0.9521,0.9615,155700.0],["1994-02-18",0.9521,0.9583,0.9521,0.9583,408600.0],["1994-02-22",0.9521,0.9583,0.9521,0.9583,312300.0],["1994-02-23",0.9521,0.9646,0.9521,0.9646,23400.0],["1994-02-24",0.9583,0.9646,0.9521,0.9552,143100.0],["1994-02-25",0.9521,0.9521,0.9335,0.9459,161100.0],["1994-02-28",0.9335,0.9521,0.9335,0.9521,329400.0],["1994-03-01",0.9459,0.9459,0.921,0.9335,315900.0],["1994-03-02",0.9241,0.9241,0.9023,0.9179,354600.0],["1994-03-03",0.9086,0.9148,0.8961,0.9054,318600.0],["1994-03-04",0.9086,0.9086,0.8961,0.9023,177300.0],["1994-03-07",0.8961,0.9086,0.8961,0.8992,23400.0],["1994-03-08",0.9148,0.9148,0.8961,0.9148,3600.0],["1994-03-09",0.9148,0.9148,0.8961,0.9148,68400.0],["1994-03-10",0.9148,0.9148,0.893,0.9023,450900.0],["1994-03-11",0.9054,0.9117,0.9023,0.9086,151200.0],["1994-03-14",0.9148,0.9148,0.9023,0.9148,81900.0],["1994-03-15",0.9148,0.9148,0.9023,0.9148,26100.0],["1994-03-16",0.9148,0.9335,0.9086,0.9272,675000.0],["1994-03-17",0.9335,0.9335,0.9148,0.921,72900.0],["1994-03-18",0.9272,0.9335,0.9148,0.9335,227700.0],["1994-03-21",0.9335,0.9335,0.9148,0.9335,64800.0],["1994-03-22",0.9148,0.9335,0.9148,0.921,255600.0],["1994-03-23",0.9335,0.9335,0.921,0.9335,9000.0],["1994-03-24",0.9335,0.9335,0.921,0.9241,63900.0],["1994-03-25",0.9335,0.9397,0.921,0.9366,188100.0],["1994-03-28",0.9397,0.9397,0.9272,0.9272,63000.0],["1994-03-29",0.9303,0.9397,0.9272,0.9272,132300.0],["1994-03-30",0.9335,0.9335,0.9086,0.9086,333000.0],["1994-03-31",0.9086,0.9148,0.8961,0.9023,277200.0],["1994-04-04",0.8837,0.8837,0.8588,0.8619,538200.0],["1994-04-05",0.8712,0.8899,0.8588,0.8837,1181700.0],["1994-04-06",0.8899,0.8961,0.8774,0.8961,72900.0],["1994-04-07",0.8961,0.9086,0.8837,0.9086,282600.0],["1994-04-08",0.9086,0.9086,0.8961,0.8961,120600.0],["1994-04-11",0.8961,0.9086,0.8961,0.8961,288000.0],["1994-04-12",0.9086,0.9086,0.8961,0.9054,163800.0],["1994-04-13",0.9086,0.921,0.9023,0.9148,404100.0],["1994-04-14",0.9086,0.921,0.9086,0.921,204300.0],["1994-04-15",0.921,0.921,0.9086,0.9117,194400.0],["1994-04-18",0.921,0.921,0.9086,0.9086,73800.0],["1994-04-19",0.9086,0.9148,0.9023,0.9023,235800.0],["1994-04-20",0.9117,0.9148,0.9023,0.9023,786600.0],["1994-04-21",0.9023,0.921,0.9023,0.9148,1509300.0],["1994-04-22",0.9179,0.921,0.9086,0.9179,712800.0],["1994-04-25",0.9241,0.9272,0.9023,0.9179,288900.0],["1994-04-26",0.9148,0.921,0.9023,0.921,199800.0],["1994-04-28",0.9179,0.921,0.9086,0.9179,161100.0],["1994-04-29",0.9086,0.921,0.9086,0.921,144900.0],["1994-05-02",0.921,0.9272,0.9148,0.921,455400.0],["1994-05-03",0.921,0.9335,0.921,0.9335,351900.0],["1994-05-04",0.9335,0.9335,0.921,0.921,358200.0],["1994-05-05",0.9272,0.9397,0.9272,0.9397,103500.0],["1994-05-06",0.9397,0.9397,0.9335,0.9335,11700.0],["1994-05-09",0.921,0.9272,0.921,0.9272,10800.0],["1994-05-10",0.9366,0.9366,0.9272,0.9272,29700.0],["1994-05-11",0.9397,0.9459,0.9335,0.9335,95400.0],["1994-05-12",0.9397,0.9832,0.9397,0.9801,705600.0],["1994-05-13",0.9832,0.9895,0.9708,0.9895,72900.0],["1994-05-16",0.9895,0.9895,0.9708,0.9895,45000.0],["1994-05-17",0.9895,1.0019,0.9708,0.9895,208800.0],["1994-05-18",1.0019,1.0206,1.0019,1.0112,536400.0],["1994-05-19",1.0144,1.0144,1.0081,1.0144,263700.0],["1994-05-20",1.0206,1.0206,1.0019,1.0081,86400.0],["1994-05-23",1.0112,1.0144,1.0019,1.0144,188100.0],["1994-05-24",1.0019,1.0144,1.0019,1.0144,12600.0],["1994-05-25",1.0019,1.0268,1.0019,1.0237,174600.0],["1994-05-26",1.0268,1.033,1.0206,1.033,839700.0],["1994-05-27",1.0268,1.033,1.0268,1.033,9000.0],["1994-05-31",1.0144,1.033,1.0144,1.0268,244800.0],["1994-06-01",1.0206,1.033,1.0144,1.0268,91800.0],["1994-06-02",1.0237,1.0299,1.0144,1.0299,255600.0],["1994-06-03",1.0144,1.0268,1.0081,1.0144,248400.0],["1994-06-06",1.0206,1.0268,1.0081,1.0081,446400.0],["1994-06-07",1.0206,1.0268,1.0081,1.0144,297000.0],["1994-06-08",1.0144,1.0206,0.977,0.9863,439200.0],["1994-06-09",0.977,1.0019,0.977,0.9957,524700.0],["1994-06-10",0.9895,1.0019,0.9895,0.9988,809100.0],["1994-06-13",0.9957,1.0144,0.9957,1.0081,350100.0],["1994-06-14",1.0144,1.0206,1.0081,1.0175,249300.0],["1994-06-15",1.0206,1.0268,1.0081,1.0268,54900.0],["1994-06-16",1.0081,1.0206,1.0081,1.0144,115200.0],["1994-06-17",1.0081,1.0144,1.0081,1.0081,64800.0],["1994-06-20",1.0144,1.0144,0.9957,1.0081,404100.0],["1994-06-21",1.005,1.0112,0.9957,1.005,65700.0],["1994-06-22",0.9957,1.0144,0.9957,1.0144,186300.0],["1994-06-23",1.0144,1.0144,1.0144,1.0144,0.0],["1994-06-24",0.9957,0.9957,0.9832,0.9957,19800.0],["1994-06-27",0.9895,0.9926,0.9832,0.9863,172800.0],["1994-06-28",1.0019,1.0019,0.9895,1.0019,37800.0],["1994-06-29",0.9957,1.0206,0.9957,1.0206,688500.0],["1994-06-30",1.0206,1.0392,1.0144,1.0392,261900.0],["1994-07-01",1.0268,1.033,1.0144,1.0237,663300.0],["1994-07-05",1.0268,1.0268,1.0144,1.0206,50400.0],["1994-07-06",1.0268,1.0268,1.0144,1.0144,26100.0],["1994-07-07",1.0268,1.0486,1.0144,1.0392,1272600.0],["1994-07-08",1.0455,1.0517,1.0392,1.0517,315900.0],["1994-07-11",1.0517,1.0517,1.033,1.033,115200.0],["1994-07-12",1.033,1.0392,1.033,1.0392,150300.0],["1994-07-13",1.0517,1.0813,1.0424,1.0766,797400.0],["1994-07-14",1.0704,1.1015,1.0704,1.0953,423900.0],["1994-07-15",1.1015,1.1015,1.089,1.1015,245700.0],["1994-07-18",1.1015,1.1077,1.089,1.1077,81000.0],["1994-07-19",1.1077,1.1264,1.0953,1.1015,866700.0],["1994-07-20",1.0953,1.1015,1.089,1.0953,873000.0],["1994-07-21",1.1015,1.1015,1.089,1.089,18900.0],["1994-07-22",1.0984,1.1077,1.089,1.1015,138600.0],["1994-07-25",1.1077,1.1326,1.0953,1.1326,702900.0],["1994-07-26",1.1326,1.1326,1.1139,1.1326,328500.0],["1994-07-27",1.1326,1.1388,1.1264,1.1326,102600.0],["1994-07-28",1.1326,1.1326,1.1264,1.1264,115200.0],["1994-07-29",1.1264,1.1388,1.1264,1.1388,36900.0],["1994-08-01",1.1388,1.145,1.1388,1.1419,71100.0],["1994-08-02",1.1388,1.1575,1.1326,1.1481,218700.0],["1994-08-03",1.1388,1.1575,1.1388,1.145,74700.0],["1994-08-04",1.145,1.1513,1.1264,1.1388,671400.0],["1994-08-05",1.1264,1.1326,1.1201,1.1295,45000.0],["1994-08-08",1.1201,1.1201,1.1201,1.1201,900.0],["1994-08-09",1.1233,1.1264,1.1139,1.1201,218700.0],["1994-08-10",1.1264,1.1264,1.1139,1.1139,101700.0],["1994-08-11",1.1264,1.1388,1.1139,1.1295,279900.0],["1994-08-12",1.1201,1.1326,1.1201,1.1201,27900.0],["1994-08-15",1.1295,1.1388,1.1201,1.1388,82800.0],["1994-08-16",1.1326,1.1326,1.1233,1.1233,49500.0],["1994-08-17",1.145,1.1513,1.1326,1.1326,397800.0],["1994-08-18",1.1513,1.1513,1.1326,1.1513,675900.0],["1994-08-19",1.1513,1.1513,1.1513,1.1513,0.0],["1994-08-22",1.1513,1.1513,1.1388,1.1513,22500.0],["1994-08-23",1.145,1.1575,1.1388,1.1544,144000.0],["1994-08-24",1.1575,1.1575,1.1575,1.1575,15300.0],["1994-08-25",1.1575,1.1575,1.145,1.1544,366300.0],["1994-08-26",1.1513,1.1575,1.1388,1.1388,1215900.0],["1994-08-29",1.1575,1.1699,1.1513,1.1699,150300.0],["1994-08-30",1.1699,1.1699,1.1513,1.1513,10800.0],["1994-08-31",1.1699,1.1886,1.1699,1.1762,289800.0],["1994-09-01",1.1843,1.1905,1.178,1.1843,62100.0],["1994-09-02",1.1843,1.1998,1.178,1.1843,2281500.0],["1994-09-06",1.1905,1.1905,1.1905,1.1905,23400.0],["1994-09-07",1.1905,1.1905,1.178,1.178,169200.0],["1994-09-08",1.178,1.1905,1.178,1.1905,75600.0],["1994-09-09",1.1843,1.1843,1.1718,1.1843,217800.0],["1994-09-12",1.1687,1.178,1.1531,1.1656,176400.0],["1994-09-13",1.1531,1.1531,1.1531,1.1531,18000.0],["1994-09-14",1.1469,1.1469,1.1469,1.1469,19800.0],["1994-09-15",1.1469,1.1469,1.1406,1.1406,7200.0],["1994-09-16",1.1593,1.1593,1.1406,1.1406,49500.0],["1994-09-19",1.1531,1.1531,1.1282,1.1282,145800.0],["1994-09-20",1.1219,1.1344,1.1157,1.1157,112500.0],["1994-09-21",1.1095,1.1095,1.0721,1.0908,954900.0],["1994-09-22",1.0908,1.1032,1.0658,1.0658,537300.0],["1994-09-23",1.0658,1.0783,1.0471,1.0534,446400.0],["1994-09-26",1.0471,1.0534,1.0409,1.0409,145800.0],["1994-09-27",1.0409,1.0534,1.0409,1.044,35100.0],["1994-09-28",1.0596,1.0783,1.0534,1.0783,275400.0],["1994-09-29",1.0783,1.0783,1.0596,1.0596,308700.0],["1994-09-30",1.0658,1.097,1.0596,1.097,368100.0],["1994-10-03",1.1034,1.1034,1.0567,1.0567,151200.0],["1994-10-04",1.0754,1.0754,0.9631,0.9678,1179600.0],["1994-10-05",0.9725,1.038,0.9211,1.038,1166400.0],["1994-10-06",1.038,1.066,1.0193,1.0473,755400.0],["1994-10-07",1.052,1.052,1.0286,1.038,263400.0],["1994-10-10",1.0286,1.0286,1.0006,1.0006,87600.0],["1994-10-11",1.0193,1.0473,1.0146,1.0286,705600.0],["1994-10-12",1.038,1.0473,1.0239,1.0286,928200.0],["1994-10-13",1.0333,1.0333,0.9912,1.0006,352800.0],["1994-10-14",1.0099,1.0099,0.9912,1.0099,186000.0],["1994-10-17",1.0006,1.0099,0.9912,1.0052,134400.0],["1994-10-18",0.9959,1.0006,0.9912,0.9912,117600.0],["1994-10-19",0.9912,1.0099,0.9912,0.9912,577200.0],["1994-10-20",0.9912,0.9959,0.9865,0.9912,384000.0],["1994-10-21",1.0099,1.0099,0.9819,0.9865,165600.0],["1994-10-24",0.9819,0.9912,0.9725,0.9912,268800.0],["1994-10-25",0.9795,0.9819,0.9631,0.9819,296400.0],["1994-10-26",0.9837,0.9837,0.9462,0.9486,773400.0],["1994-10-27",0.9556,0.9744,0.9462,0.9509,153000.0],["1994-10-28",0.9462,0.9837,0.9462,0.9837,261000.0],["1994-10-31",0.965,0.979,0.965,0.9744,7200.0],["1994-11-01",0.965,0.9744,0.965,0.9697,72600.0],["1994-11-02",0.979,0.9837,0.965,0.9837,298800.0],["1994-11-03",0.965,0.965,0.965,0.965,25800.0],["1994-11-04",0.965,0.9837,0.965,0.9697,27600.0],["1994-11-07",0.9837,0.9837,0.965,0.965,15000.0],["1994-11-08",0.9837,0.9837,0.965,0.9673,21000.0],["1994-11-09",0.9837,0.9837,0.965,0.9837,18000.0],["1994-11-10",0.9837,0.9837,0.9837,0.9837,2400.0],["1994-11-11",0.965,0.9837,0.9181,0.9181,457800.0],["1994-11-14",0.9181,0.9275,0.8854,0.8854,191400.0],["1994-11-15",0.8807,0.9088,0.8619,0.8947,903600.0],["1994-11-16",0.9041,0.9181,0.8994,0.9041,572400.0],["1994-11-17",0.8994,0.9181,0.89,0.9088,324600.0],["1994-11-18",0.89,0.9088,0.8807,0.8807,147000.0],["1994-11-21",0.8854,0.8994,0.8713,0.8807,1275600.0],["1994-11-22",0.8713,0.8807,0.8526,0.8526,576000.0],["1994-11-23",0.8619,0.8619,0.8151,0.8526,1216800.0],["1994-11-25",0.8596,0.8994,0.8526,0.8807,639000.0],["1994-11-28",0.8994,0.9322,0.89,0.9322,470400.0],["1994-11-29",0.9462,0.9556,0.9369,0.9509,581400.0],["1994-11-30",0.9556,0.9837,0.9509,0.979,412200.0],["1994-12-01",0.9837,0.9837,0.9369,0.9462,818400.0],["1994-12-02",0.9462,0.9556,0.9369,0.9556,56400.0],["1994-12-05",0.9556,0.9556,0.9275,0.9275,199200.0],["1994-12-06",0.9462,0.9462,0.9228,0.9228,57000.0],["1994-12-07",0.9322,0.9322,0.9181,0.9181,106800.0],["1994-12-08",0.9088,0.9088,0.8619,0.8713,442200.0],["1994-12-09",0.8526,0.8807,0.8385,0.8807,271200.0],["1994-12-12",0.8619,0.9088,0.8619,0.9088,499800.0],["1994-12-13",0.9181,0.9462,0.9181,0.9462,153000.0],["1994-12-14",0.9275,0.965,0.9275,0.9322,611400.0],["1994-12-15",0.9369,0.9369,0.9275,0.9275,71400.0],["1994-12-16",0.9369,0.965,0.9369,0.9509,284400.0],["1994-12-19",0.9509,0.9509,0.9509,0.9509,0.0],["1994-12-20",0.9462,0.9462,0.9275,0.9322,88800.0],["1994-12-21",0.9275,0.9369,0.9181,0.9369,49800.0],["1994-12-22",0.9181,0.9369,0.9181,0.9369,40200.0],["1994-12-23",0.9369,0.9509,0.9369,0.9416,37200.0],["1994-12-27",0.9556,0.9556,0.9462,0.9462,27000.0],["1994-12-28",0.9369,0.9462,0.9275,0.9275,52200.0],["1994-12-29",0.9462,0.9744,0.9322,0.9744,553200.0],["1994-12-30",0.965,0.9931,0.9556,0.9931,249000.0],["1995-01-03",0.9744,0.9931,0.9556,0.9556,319200.0],["1995-01-04",0.9744,0.9744,0.9556,0.9744,14400.0],["1995-01-05",0.965,0.9744,0.9556,0.965,102000.0],["1995-01-06",0.9556,0.965,0.9556,0.9556,144600.0],["1995-01-09",0.9556,0.9556,0.9556,0.9556,17400.0],["1995-01-10",0.9744,0.9744,0.9556,0.9556,6000.0],["1995-01-11",0.965,0.9744,0.9369,0.9462,124200.0],["1995-01-12",0.9275,0.9369,0.9088,0.9088,239400.0],["1995-01-13",0.9181,0.965,0.9181,0.9462,1218600.0],["1995-01-16",0.9744,1.0025,0.9744,0.9837,306600.0],["1995-01-17",0.9744,0.9744,0.9462,0.9744,144000.0],["1995-01-18",0.9931,0.9931,0.965,0.9744,364800.0],["1995-01-19",0.9556,0.965,0.9369,0.9462,120000.0],["1995-01-20",0.9369,0.9744,0.9369,0.9744,151200.0],["1995-01-23",0.9462,0.9697,0.9369,0.965,115800.0],["1995-01-24",0.9744,1.0259,0.9744,1.0118,361200.0],["1995-01-25",1.0025,1.0118,0.9931,1.0118,264600.0],["1995-01-26",1.0325,1.0513,1.0137,1.0137,340800.0],["1995-01-27",1.0231,1.0513,1.0231,1.0325,580200.0],["1995-01-30",1.0231,1.0231,0.9902,0.9902,124200.0],["1995-01-31",1.0137,1.0231,0.9879,1.0043,154200.0],["1995-02-01",1.0231,1.0231,0.9996,1.0043,200400.0],["1995-02-02",1.0137,1.0231,1.0043,1.0137,81600.0],["1995-02-03",1.0137,1.0513,1.0137,1.0278,408600.0],["1995-02-06",1.0419,1.0606,1.0325,1.0559,341400.0],["1995-02-07",1.0606,1.0606,1.0325,1.0419,222000.0],["1995-02-08",1.0513,1.0513,1.0419,1.0513,36600.0],["1995-02-09",1.0513,1.0606,1.0466,1.0606,157800.0],["1995-02-10",1.07,1.0794,1.0513,1.07,172800.0],["1995-02-13",1.0794,1.0982,1.0747,1.0794,141600.0],["1995-02-14",1.1076,1.117,1.0888,1.0982,331200.0],["1995-02-15",1.0888,1.0982,1.0888,1.0982,25800.0],["1995-02-16",1.1076,1.117,1.07,1.0794,292200.0],["1995-02-17",1.07,1.0888,1.0653,1.0653,217200.0],["1995-02-21",1.0606,1.0677,1.0513,1.0513,172200.0],["1995-02-22",1.0419,1.0513,1.0419,1.0419,60000.0],["1995-02-23",1.0606,1.07,1.0513,1.0606,249600.0],["1995-02-24",1.07,1.0794,1.0606,1.0606,44400.0],["1995-02-27",1.0606,1.0606,1.0513,1.0513,39600.0],["1995-02-28",1.0513,1.07,1.0325,1.07,212400.0],["1995-03-01",1.0513,1.0513,1.0513,1.0513,15000.0],["1995-03-02",1.0513,1.0794,1.0513,1.0747,149400.0],["1995-03-03",1.0747,1.0888,1.0747,1.0888,18000.0],["1995-03-06",1.0606,1.0747,1.0606,1.07,24000.0],["1995-03-07",1.0606,1.0606,1.0513,1.0513,87000.0],["1995-03-08",1.07,1.0794,1.0419,1.07,138600.0],["1995-03-09",1.07,1.0982,1.07,1.0794,215400.0],["1995-03-10",1.0982,1.1451,1.0888,1.0888,658200.0],["1995-03-13",1.0888,1.0982,1.0794,1.0982,123000.0],["1995-03-14",1.0982,1.0982,1.0794,1.0794,53400.0],["1995-03-15",1.0982,1.0982,1.0841,1.0888,124800.0],["1995-03-16",1.0794,1.0841,1.0794,1.0841,149400.0],["1995-03-17",1.0982,1.0982,1.0606,1.0794,111600.0],["1995-03-20",1.0606,1.07,1.0513,1.0513,79200.0],["1995-03-21",1.0536,1.07,1.0536,1.0606,232200.0],["1995-03-22",1.0513,1.0606,1.0513,1.0513,14400.0],["1995-03-23",1.0513,1.07,1.0513,1.07,7200.0],["1995-03-24",1.0513,1.07,1.0513,1.07,25200.0],["1995-03-27",1.0513,1.07,1.0513,1.0606,21600.0],["1995-03-28",1.0513,1.0513,1.0513,1.0513,69000.0],["1995-03-29",1.0606,1.0653,1.0513,1.0513,94800.0],["1995-03-30",1.07,1.07,1.0513,1.0513,25800.0],["1995-03-31",1.0513,1.0606,1.0513,1.0606,180600.0],["1995-04-03",1.0513,1.0513,1.0372,1.0466,72600.0],["1995-04-04",1.0325,1.0325,1.0325,1.0325,40200.0],["1995-04-05",1.0325,1.0513,1.0325,1.0325,120600.0],["1995-04-06",1.0419,1.0513,1.0325,1.0372,114000.0],["1995-04-07",1.0513,1.0794,1.0513,1.0513,200400.0],["1995-04-10",1.0794,1.0794,1.0513,1.0513,21000.0],["1995-04-11",1.0513,1.0606,1.0372,1.0466,301800.0],["1995-04-12",1.0606,1.0794,1.0606,1.07,129000.0],["1995-04-13",1.0888,1.0982,1.07,1.0982,183000.0],["1995-04-17",1.1076,1.1451,1.1076,1.1076,550800.0],["1995-04-18",1.1076,1.1123,1.1076,1.1076,34200.0],["1995-04-19",1.1263,1.1545,1.117,1.131,598200.0],["1995-04-20",1.1451,1.1451,1.117,1.1216,111600.0],["1995-04-21",1.1216,1.1263,1.117,1.117,102000.0],["1995-04-24",1.1263,1.1263,1.117,1.1263,195000.0],["1995-04-25",1.1188,1.1306,1.1188,1.1306,34800.0],["1995-04-26",1.1376,1.1376,1.1188,1.1188,474000.0],["1995-04-27",1.1376,1.1564,1.1188,1.1564,385200.0],["1995-04-28",1.147,1.1564,1.147,1.147,9600.0],["1995-05-01",1.1564,1.1705,1.1517,1.1564,149400.0],["1995-05-02",1.1752,1.2034,1.1564,1.1846,279000.0],["1995-05-03",1.1846,1.2034,1.1846,1.2034,75600.0],["1995-05-04",1.1846,1.2034,1.1799,1.194,174000.0],["1995-05-05",1.1846,1.2034,1.1846,1.1846,327000.0],["1995-05-08",1.1846,1.2504,1.1846,1.2316,642000.0],["1995-05-09",1.2128,1.2222,1.2034,1.2128,156600.0],["1995-05-10",1.2128,1.2128,1.2034,1.2081,70800.0],["1995-05-11",1.2034,1.2034,1.1987,1.1987,37200.0],["1995-05-12",1.1987,1.2128,1.194,1.194,34800.0],["1995-05-15",1.2128,1.2128,1.194,1.1987,279000.0],["1995-05-16",1.2081,1.2222,1.2034,1.2034,100800.0],["1995-05-17",1.2222,1.2222,1.2222,1.2222,1800.0],["1995-05-18",1.2081,1.2081,1.1893,1.1893,298200.0],["1995-05-19",1.1752,1.2128,1.1752,1.2034,598200.0],["1995-05-22",1.194,1.2222,1.194,1.2034,250200.0],["1995-05-23",1.2034,1.2222,1.2034,1.2128,22800.0],["1995-05-24",1.2128,1.2222,1.2128,1.2128,330000.0],["1995-05-25",1.2128,1.2128,1.2128,1.2128,3000.0],["1995-05-26",1.2128,1.2128,1.2034,1.2034,12600.0],["1995-05-30",1.2034,1.2128,1.2034,1.2034,940200.0],["1995-05-31",1.2222,1.2222,1.2034,1.2222,14400.0],["1995-06-01",1.2128,1.2128,1.2034,1.2034,106200.0],["1995-06-02",1.2128,1.2128,1.2128,1.2128,9600.0],["1995-06-05",1.2034,1.241,1.2034,1.2222,165600.0],["1995-06-06",1.2222,1.2222,1.2222,1.2222,19200.0],["1995-06-07",1.2222,1.2222,1.2222,1.2222,1200.0],["1995-06-08",1.2269,1.2316,1.194,1.194,513600.0],["1995-06-09",1.1987,1.1987,1.194,1.1964,364800.0],["1995-06-12",1.1964,1.1964,1.1964,1.1964,0.0],["1995-06-13",1.2034,1.2128,1.2034,1.2128,39000.0],["1995-06-14",1.194,1.2034,1.194,1.2034,4800.0],["1995-06-15",1.2034,1.2034,1.194,1.194,3000.0],["1995-06-16",1.2128,1.2128,1.194,1.2034,18000.0],["1995-06-19",1.2081,1.2222,1.2034,1.2081,83400.0],["1995-06-20",1.2034,1.2175,1.2034,1.2175,45600.0],["1995-06-21",1.2128,1.2175,1.2034,1.2081,286200.0],["1995-06-22",1.2175,1.2316,1.2128,1.2175,370800.0],["1995-06-23",1.2128,1.2128,1.2034,1.2034,4200.0],["1995-06-26",1.2128,1.2128,1.2034,1.2034,21600.0],["1995-06-27",1.2034,1.2128,1.2034,1.2034,354000.0],["1995-06-28",1.2034,1.2128,1.194,1.194,187200.0],["1995-06-29",1.194,1.2034,1.194,1.194,150600.0],["1995-06-30",1.2034,1.2034,1.194,1.194,6000.0],["1995-07-03",1.194,1.194,1.194,1.194,2400.0],["1995-07-05",1.194,1.2034,1.1846,1.194,22200.0],["1995-07-06",1.1846,1.1846,1.1846,1.1846,3000.0],["1995-07-07",1.1846,1.2034,1.1846,1.2034,3600.0],["1995-07-10",1.1846,1.194,1.1846,1.194,10200.0],["1995-07-11",1.2034,1.2034,1.1846,1.2034,26400.0],["1995-07-12",1.2222,1.2598,1.2081,1.2457,777000.0],["1995-07-13",1.2504,1.2598,1.2504,1.2504,102600.0],["1995-07-14",1.2598,1.2598,1.241,1.2504,69000.0],["1995-07-17",1.241,1.2551,1.234,1.2504,108600.0],["1995-07-18",1.2598,1.2693,1.241,1.2598,175800.0],["1995-07-19",1.2316,1.2316,1.1799,1.194,573600.0],["1995-07-20",1.2128,1.2222,1.2034,1.2222,152400.0],["1995-07-21",1.2175,1.2222,1.2034,1.2175,140400.0],["1995-07-24",1.2316,1.2316,1.2222,1.2316,92400.0],["1995-07-25",1.2316,1.2504,1.2269,1.2504,362400.0],["1995-07-26",1.241,1.2598,1.2363,1.2387,406800.0],["1995-07-27",1.2457,1.2693,1.241,1.2645,494400.0],["1995-07-28",1.2523,1.2711,1.2523,1.2711,591600.0],["1995-07-31",1.2806,1.2994,1.2806,1.29,630600.0],["1995-08-01",1.29,1.29,1.2711,1.2758,306000.0],["1995-08-02",1.2806,1.29,1.2806,1.2806,217200.0],["1995-08-03",1.2617,1.2711,1.2382,1.2523,273000.0],["1995-08-04",1.2617,1.2617,1.2429,1.2429,5400.0],["1995-08-07",1.2523,1.2617,1.2523,1.2617,23400.0],["1995-08-08",1.2617,1.2617,1.2429,1.2523,28200.0],["1995-08-09",1.2523,1.2617,1.2476,1.2523,52800.0],["1995-08-10",1.2523,1.2523,1.2382,1.2429,156600.0],["1995-08-11",1.2523,1.2523,1.2335,1.2335,43800.0],["1995-08-14",1.2476,1.2617,1.2429,1.2617,230400.0],["1995-08-15",1.2617,1.2664,1.2523,1.2523,25200.0],["1995-08-16",1.2711,1.29,1.2617,1.29,223800.0],["1995-08-17",1.29,1.29,1.2617,1.2758,632400.0],["1995-08-18",1.2806,1.2806,1.2617,1.2711,8400.0],["1995-08-21",1.2806,1.2806,1.2758,1.2758,6000.0],["1995-08-22",1.2758,1.2758,1.2758,1.2758,0.0],["1995-08-23",1.2806,1.2947,1.2806,1.2947,164400.0],["1995-08-24",1.2994,1.2994,1.2994,1.2994,1800.0],["1995-08-25",1.2994,1.3088,1.2994,1.3088,63600.0],["1995-08-28",1.3182,1.37,1.2994,1.3465,585600.0],["1995-08-29",1.3465,1.3653,1.3323,1.3394,188400.0],["1995-08-30",1.3559,1.3841,1.3465,1.3559,535800.0],["1995-08-31",1.3653,1.3747,1.3465,1.3747,226200.0],["1995-09-01",1.3747,1.3747,1.3465,1.3559,115800.0],["1995-09-05",1.3465,1.3935,1.3465,1.3841,327000.0],["1995-09-06",1.3747,1.3935,1.3653,1.3841,184200.0],["1995-09-07",1.3935,1.4124,1.3747,1.3935,291600.0],["1995-09-08",1.4124,1.4736,1.403,1.4689,775200.0],["1995-09-11",1.4595,1.4595,1.4406,1.45,402600.0],["1995-09-12",1.45,1.45,1.4312,1.45,108600.0],["1995-09-13",1.4406,1.45,1.4241,1.4312,101400.0],["1995-09-14",1.4218,1.4218,1.3841,1.403,303600.0],["1995-09-15",1.403,1.403,1.3747,1.3841,165000.0],["1995-09-18",1.3747,1.3747,1.3465,1.3559,156000.0],["1995-09-19",1.3465,1.3747,1.3371,1.3606,297600.0],["1995-09-20",1.3747,1.4218,1.3653,1.4124,772200.0],["1995-09-21",1.4218,1.4595,1.3841,1.4124,813000.0],["1995-09-22",1.3935,1.4312,1.3747,1.4171,300000.0],["1995-09-25",1.4312,1.4642,1.4312,1.45,530400.0],["1995-09-26",1.45,1.4595,1.4312,1.45,220800.0],["1995-09-27",1.4312,1.4595,1.4312,1.4547,121200.0],["1995-09-28",1.4595,1.4783,1.45,1.4689,54000.0],["1995-09-29",1.4689,1.516,1.4689,1.5018,630600.0],["1995-10-02",1.5254,1.5254,1.4971,1.4971,596400.0],["1995-10-03",1.4877,1.4971,1.4712,1.4783,829800.0],["1995-10-04",1.4971,1.4971,1.4689,1.4712,348600.0],["1995-10-05",1.4689,1.516,1.4689,1.5018,575400.0],["1995-10-06",1.5065,1.5065,1.4783,1.4924,355200.0],["1995-10-09",1.4689,1.4971,1.4689,1.4877,59400.0],["1995-10-10",1.4689,1.483,1.4595,1.4736,130200.0],["1995-10-11",1.5065,1.516,1.4971,1.5065,51000.0],["1995-10-12",1.4971,1.5348,1.4971,1.5348,412800.0],["1995-10-13",1.5536,1.5536,1.5348,1.5442,57600.0],["1995-10-16",1.5536,1.563,1.5442,1.5536,29400.0],["1995-10-17",1.5583,1.5583,1.5536,1.5536,6600.0],["1995-10-18",1.5913,1.6195,1.5819,1.6101,455400.0],["1995-10-19",1.6101,1.6101,1.5913,1.6101,18600.0],["1995-10-20",1.5819,1.5913,1.5819,1.5819,40800.0],["1995-10-23",1.6007,1.6007,1.5819,1.5866,13200.0],["1995-10-24",1.5819,1.6101,1.5819,1.6101,7200.0],["1995-10-25",1.5819,1.5913,1.5536,1.563,161400.0],["1995-10-26",1.563,1.563,1.4877,1.4877,295200.0],["1995-10-27",1.4971,1.516,1.4877,1.4971,436800.0],["1995-10-30",1.5122,1.5311,1.5028,1.5288,465600.0],["1995-10-31",1.5217,1.5264,1.5122,1.5122,120000.0],["1995-11-01",1.5028,1.5122,1.5028,1.5122,25200.0],["1995-11-02",1.5217,1.5311,1.5122,1.5217,135600.0],["1995-11-03",1.5501,1.5973,1.5406,1.5879,967800.0],["1995-11-06",1.5784,1.5973,1.569,1.5879,198600.0],["1995-11-07",1.5595,1.5784,1.5453,1.5784,384000.0],["1995-11-08",1.5595,1.5784,1.5595,1.5619,114000.0],["1995-11-09",1.5784,1.5784,1.5595,1.5642,204000.0],["1995-11-10",1.569,1.569,1.5595,1.5595,7200.0],["1995-11-13",1.5595,1.5642,1.5311,1.5311,393600.0],["1995-11-14",1.5217,1.5217,1.5028,1.5122,81600.0],["1995-11-15",1.4933,1.5217,1.4933,1.5028,147000.0],["1995-11-16",1.5075,1.5359,1.5028,1.5028,419400.0],["1995-11-17",1.5122,1.5217,1.5028,1.5075,220200.0],["1995-11-20",1.5028,1.5217,1.4933,1.4933,402600.0],["1995-11-21",1.5028,1.5122,1.4933,1.4933,320400.0],["1995-11-22",1.5217,1.5311,1.5217,1.5311,222600.0],["1995-11-24",1.5217,1.5406,1.5217,1.5406,37200.0],["1995-11-27",1.55,1.5784,1.5406,1.5453,627000.0],["1995-11-28",1.5311,1.5335,1.5217,1.5217,120600.0],["1995-11-29",1.5311,1.5406,1.5311,1.5406,102000.0],["1995-11-30",1.5217,1.5311,1.5217,1.5217,87000.0],["1995-12-01",1.5217,1.5217,1.5122,1.5122,48000.0],["1995-12-04",1.5311,1.5311,1.5028,1.5122,42000.0],["1995-12-05",1.5122,1.5311,1.5122,1.5311,26400.0],["1995-12-06",1.5122,1.5122,1.4981,1.5028,94200.0],["1995-12-07",1.4933,1.4981,1.4933,1.4981,31800.0],["1995-12-08",1.5028,1.5028,1.4933,1.4933,73200.0],["1995-12-11",1.4981,1.5075,1.4933,1.4933,208800.0],["1995-12-12",1.5122,1.5122,1.4933,1.5075,35400.0],["1995-12-13",1.5028,1.5028,1.5028,1.5028,4200.0],["1995-12-14",1.5122,1.5642,1.5028,1.5595,541800.0],["1995-12-15",1.5595,1.5879,1.5595,1.5642,384000.0],["1995-12-18",1.55,1.5784,1.4744,1.4933,590400.0],["1995-12-19",1.4555,1.5122,1.4461,1.5028,506400.0],["1995-12-20",1.5122,1.5311,1.4933,1.5028,468600.0],["1995-12-21",1.5217,1.5501,1.5217,1.5217,478800.0],["1995-12-22",1.5311,1.5406,1.5028,1.5075,143400.0],["1995-12-26",1.5122,1.5217,1.5122,1.5122,12600.0],["1995-12-27",1.5122,1.5217,1.5028,1.5122,44400.0],["1995-12-28",1.5028,1.5122,1.4697,1.4957,139200.0],["1995-12-29",1.4957,1.4981,1.4933,1.4957,18600.0],["1996-01-02",1.4933,1.4933,1.4744,1.4792,66000.0],["1996-01-03",1.4933,1.5075,1.4744,1.5028,398400.0],["1996-01-04",1.4933,1.5028,1.4863,1.4886,150600.0],["1996-01-05",1.4933,1.5028,1.4933,1.5028,41400.0],["1996-01-08",1.5028,1.5028,1.5028,1.5028,0.0],["1996-01-09",1.4933,1.4933,1.4673,1.4744,204000.0],["1996-01-10",1.4555,1.5028,1.4555,1.4933,749400.0],["1996-01-11",1.5028,1.5028,1.4839,1.4839,157200.0],["1996-01-12",1.4933,1.5028,1.4839,1.4981,435600.0],["1996-01-15",1.5028,1.5028,1.4839,1.4933,135600.0],["1996-01-16",1.4839,1.5028,1.4839,1.4839,70800.0],["1996-01-17",1.5028,1.5311,1.4839,1.5028,280800.0],["1996-01-18",1.5028,1.5122,1.4933,1.4981,108000.0],["1996-01-19",1.4933,1.4933,1.4744,1.491,132000.0],["1996-01-22",1.4839,1.4933,1.4744,1.4933,42000.0],["1996-01-23",1.4839,1.4886,1.4839,1.4839,46800.0],["1996-01-24",1.4981,1.4981,1.4886,1.4886,238800.0],["1996-01-25",1.4886,1.4933,1.4744,1.4933,70200.0],["1996-01-26",1.4744,1.5028,1.4697,1.5028,775800.0],["1996-01-29",1.5028,1.5122,1.4933,1.4981,218400.0],["1996-01-30",1.5199,1.5199,1.5199,1.5199,600.0],["1996-01-31",1.5009,1.5009,1.5009,1.5009,12000.0],["1996-02-01",1.5009,1.5294,1.5009,1.5199,318000.0],["1996-02-02",1.5294,1.5579,1.5199,1.5484,544200.0],["1996-02-05",1.5389,1.5674,1.5389,1.5579,167400.0],["1996-02-06",1.5674,1.5674,1.5484,1.5484,84000.0],["1996-02-07",1.5579,1.5674,1.5389,1.5413,314400.0],["1996-02-08",1.5579,1.5579,1.5389,1.5532,257400.0],["1996-02-09",1.5579,1.5722,1.5484,1.5674,166200.0],["1996-02-12",1.5579,1.5959,1.5579,1.5864,125400.0],["1996-02-13",1.5674,1.6054,1.5674,1.5912,171000.0],["1996-02-14",1.5864,1.6244,1.5864,1.6054,356400.0],["1996-02-15",1.6149,1.6149,1.5959,1.6007,130800.0],["1996-02-16",1.5959,1.5959,1.5769,1.5959,166800.0],["1996-02-20",1.5674,1.5769,1.5579,1.5674,168600.0],["1996-02-21",1.5674,1.5722,1.5579,1.5674,659400.0],["1996-02-22",1.5579,1.5769,1.5579,1.5769,13800.0],["1996-02-23",1.5864,1.5959,1.5769,1.5769,289200.0],["1996-02-26",1.5674,1.5864,1.5674,1.5769,12600.0],["1996-02-27",1.5674,1.5817,1.5674,1.5722,334800.0],["1996-02-28",1.5769,1.5864,1.5674,1.5793,184800.0],["1996-02-29",1.5674,1.5864,1.5674,1.5674,39600.0],["1996-03-01",1.5674,1.5769,1.5674,1.5674,55800.0],["1996-03-04",1.5674,1.6149,1.5674,1.6149,145800.0],["1996-03-05",1.5959,1.6339,1.5959,1.6149,119400.0],["1996-03-06",1.6339,1.6529,1.6149,1.6339,391800.0],["1996-03-07",1.6434,1.6624,1.6149,1.6482,364800.0],["1996-03-08",1.6387,1.6434,1.6149,1.6149,460800.0],["1996-03-11",1.6149,1.6434,1.6149,1.6434,119400.0],["1996-03-12",1.6339,1.6339,1.6149,1.6197,31200.0],["1996-03-13",1.6244,1.6244,1.6054,1.6149,13800.0],["1996-03-14",1.6078,1.6078,1.6078,1.6078,3000.0],["1996-03-15",1.6054,1.6244,1.6054,1.6054,61800.0],["1996-03-18",1.6054,1.6244,1.6054,1.6054,12600.0],["1996-03-19",1.6149,1.6339,1.6149,1.6149,130800.0],["1996-03-20",1.6339,1.6339,1.6149,1.6197,63000.0],["1996-03-21",1.6149,1.6149,1.6054,1.6054,86400.0],["1996-03-22",1.6054,1.6244,1.6054,1.6054,13800.0],["1996-03-25",1.6149,1.6244,1.6149,1.6149,45600.0],["1996-03-26",1.6149,1.6315,1.6149,1.6244,82200.0],["1996-03-27",1.6339,1.6339,1.6339,1.6339,1800.0],["1996-03-28",1.6149,1.6339,1.6149,1.6339,18000.0],["1996-03-29",1.6434,1.6909,1.6339,1.6719,513600.0],["1996-04-01",1.6529,1.6719,1.6529,1.6624,75000.0],["1996-04-02",1.6624,1.6624,1.6529,1.6529,136800.0],["1996-04-03",1.6624,1.7099,1.6624,1.7099,301800.0],["1996-04-04",1.6909,1.7004,1.6814,1.6909,37200.0],["1996-04-08",1.6434,1.6719,1.6434,1.6529,118200.0],["1996-04-09",1.6529,1.6529,1.6339,1.6482,153000.0],["1996-04-10",1.6387,1.6434,1.6339,1.6339,43200.0],["1996-04-11",1.6339,1.6482,1.6149,1.6482,165000.0],["1996-04-12",1.6482,1.6719,1.6482,1.6672,164400.0],["1996-04-15",1.6814,1.6814,1.6719,1.6719,256800.0],["1996-04-16",1.6767,1.6909,1.6719,1.6909,256800.0],["1996-04-17",1.6909,1.6909,1.6814,1.6909,73200.0],["1996-04-18",1.6909,1.6909,1.6719,1.6719,2400.0],["1996-04-19",1.6719,1.6909,1.6624,1.6719,185400.0],["1996-04-22",1.6719,1.6767,1.6624,1.6624,157200.0],["1996-04-23",1.6624,1.6719,1.6624,1.6719,8400.0],["1996-04-24",1.6719,1.6719,1.6529,1.6553,70800.0],["1996-04-25",1.6577,1.6577,1.6482,1.6482,60600.0],["1996-04-26",1.6577,1.6577,1.6577,1.6577,7800.0],["1996-04-29",1.672,1.6815,1.6624,1.6815,35400.0],["1996-04-30",1.672,1.6768,1.672,1.672,10800.0],["1996-05-01",1.672,1.6815,1.672,1.672,48000.0],["1996-05-02",1.6815,1.6815,1.672,1.672,171000.0],["1996-05-03",1.6911,1.7198,1.6911,1.7054,427800.0],["1996-05-06",1.7198,1.7293,1.7054,1.7293,166200.0],["1996-05-07",1.7293,1.7293,1.7102,1.7198,24000.0],["1996-05-08",1.7102,1.7102,1.6911,1.7054,102000.0],["1996-05-09",1.7102,1.715,1.7007,1.7007,141600.0],["1996-05-10",1.7007,1.7198,1.7007,1.7102,18600.0],["1996-05-13",1.7198,1.7198,1.7126,1.715,48000.0],["1996-05-14",1.7198,1.7484,1.7198,1.7484,229200.0],["1996-05-15",1.758,1.758,1.7389,1.758,9000.0],["1996-05-16",1.758,1.758,1.758,1.758,600.0],["1996-05-17",1.7389,1.7532,1.7389,1.7532,28200.0],["1996-05-20",1.758,1.7771,1.7484,1.7675,115800.0],["1996-05-21",1.7771,1.7771,1.758,1.7628,102000.0],["1996-05-22",1.758,1.7628,1.758,1.758,51600.0],["1996-05-23",1.7675,1.7866,1.7675,1.7866,388200.0],["1996-05-24",1.7866,1.8201,1.7866,1.8153,184200.0],["1996-05-28",1.8296,1.8296,1.8057,1.8105,268200.0],["1996-05-29",1.8201,1.8201,1.8057,1.8201,178200.0],["1996-05-30",1.8057,1.8201,1.8057,1.8201,81600.0],["1996-05-31",1.8201,1.8296,1.8201,1.8296,4800.0],["1996-06-03",1.8201,1.8344,1.8201,1.8201,48600.0],["1996-06-04",1.8201,1.8201,1.8201,1.8201,18600.0],["1996-06-05",1.8225,1.8225,1.8201,1.8201,28200.0],["1996-06-06",1.8153,1.8296,1.8153,1.8249,43800.0],["1996-06-07",1.8249,1.8249,1.8201,1.8201,133800.0],["1996-06-10",1.8201,1.8249,1.8153,1.8153,216000.0],["1996-06-11",1.8201,1.8201,1.8153,1.8201,54000.0],["1996-06-12",1.8201,1.8201,1.8201,1.8201,8400.0],["1996-06-13",1.8153,1.8201,1.8153,1.8201,10200.0],["1996-06-14",1.8201,1.8201,1.8201,1.8201,10800.0],["1996-06-17",1.8201,1.8344,1.8201,1.8249,70800.0],["1996-06-18",1.8249,1.8344,1.8057,1.8057,114600.0],["1996-06-19",1.8057,1.8249,1.8057,1.8105,48000.0],["1996-06-20",1.8249,1.8249,1.7675,1.7866,111000.0],["1996-06-21",1.7771,1.7819,1.7675,1.7819,19200.0],["1996-06-24",1.7771,1.7771,1.7771,1.7771,35400.0],["1996-06-25",1.7866,1.8057,1.7771,1.8057,127200.0],["1996-06-26",1.7962,1.801,1.7962,1.801,59400.0],["1996-06-27",1.801,1.844,1.801,1.844,241800.0],["1996-06-28",1.8344,1.8726,1.8344,1.8726,296400.0],["1996-07-01",1.8631,1.8726,1.8631,1.8678,79200.0],["1996-07-02",1.8535,1.8535,1.8535,1.8535,101400.0],["1996-07-03",1.8535,1.8631,1.844,1.8535,367200.0],["1996-07-05",1.8344,1.8583,1.8344,1.8487,93600.0],["1996-07-08",1.844,1.8535,1.8344,1.844,72600.0],["1996-07-09",1.844,1.8535,1.844,1.8535,41400.0],["1996-07-10",1.8535,1.8535,1.8368,1.8535,542400.0],["1996-07-11",1.8535,1.8535,1.8057,1.8105,213000.0],["1996-07-12",1.8057,1.8153,1.7962,1.7962,51600.0],["1996-07-15",1.8153,1.8153,1.7866,1.7914,621000.0],["1996-07-16",1.7866,1.8057,1.7866,1.801,302400.0],["1996-07-17",1.7962,1.8153,1.7962,1.801,1124400.0],["1996-07-18",1.8081,1.8249,1.7962,1.8057,1149600.0],["1996-07-19",1.8057,1.8344,1.8057,1.8057,24000.0],["1996-07-22",1.8057,1.8344,1.8057,1.8057,29400.0],["1996-07-23",1.8057,1.8249,1.8057,1.8057,732600.0],["1996-07-24",1.7962,1.8249,1.7962,1.8249,160200.0],["1996-07-25",1.8201,1.8201,1.8057,1.8057,15000.0],["1996-07-26",1.8057,1.8057,1.8057,1.8057,9000.0],["1996-07-29",1.8153,1.8153,1.801,1.801,1402200.0],["1996-07-30",1.8089,1.8089,1.8089,1.8089,10200.0],["1996-07-31",1.8378,1.8378,1.8186,1.8186,51600.0],["1996-08-01",1.8378,1.8378,1.8089,1.8089,3000.0],["1996-08-02",1.8186,1.8186,1.8186,1.8186,61200.0],["1996-08-05",1.8378,1.8378,1.8089,1.8089,55800.0],["1996-08-06",1.8186,1.8186,1.8186,1.8186,7200.0],["1996-08-07",1.8089,1.8089,1.8089,1.8089,7800.0],["1996-08-08",1.8282,1.8282,1.8282,1.8282,600.0],["1996-08-09",1.8186,1.8186,1.8186,1.8186,3000.0],["1996-08-12",1.8186,1.8282,1.8186,1.8282,3600.0],["1996-08-13",1.8137,1.8137,1.8137,1.8137,3600.0],["1996-08-14",1.8089,1.8186,1.8089,1.8186,21000.0],["1996-08-15",1.8137,1.8137,1.8089,1.8089,6600.0],["1996-08-16",1.8234,1.8234,1.8089,1.8089,9000.0],["1996-08-19",1.8089,1.8089,1.8089,1.8089,0.0],["1996-08-20",1.8089,1.8089,1.8089,1.8089,0.0],["1996-08-21",1.8282,1.8282,1.8282,1.8282,3000.0],["1996-08-22",1.8282,1.8282,1.8113,1.8113,15000.0],["1996-08-23",1.8218,1.8346,1.8218,1.8346,9450.0],["1996-08-26",1.8346,1.8346,1.8089,1.8121,50400.0],["1996-08-27",1.8346,1.8346,1.8089,1.8154,177300.0],["1996-08-28",1.8218,1.8603,1.8218,1.8474,76050.0],["1996-08-29",1.8474,1.8603,1.8474,1.8603,32850.0],["1996-08-30",1.8474,1.9372,1.8474,1.9244,152100.0],["1996-09-03",1.9372,1.9372,1.8987,1.9052,68850.0],["1996-09-04",1.9052,1.9244,1.9052,1.9244,30600.0],["1996-09-05",1.9116,1.9244,1.902,1.9116,13050.0],["1996-09-06",1.9116,1.9116,1.9116,1.9116,2250.0],["1996-09-09",1.9116,1.9565,1.9116,1.9533,114750.0],["1996-09-10",1.9501,1.9629,1.9116,1.9116,136350.0],["1996-09-11",1.9501,1.9501,1.9116,1.9244,64350.0],["1996-09-12",1.9372,1.9501,1.9244,1.9244,55350.0],["1996-09-13",1.9244,1.9244,1.8859,1.8859,94500.0],["1996-09-16",1.8859,1.9116,1.8859,1.9116,15300.0],["1996-09-17",1.9116,1.9116,1.8923,1.8923,22500.0],["1996-09-18",1.8859,1.8859,1.8859,1.8859,5400.0],["1996-09-19",1.8859,1.8859,1.8859,1.8859,4050.0],["1996-09-20",1.8859,1.9116,1.8859,1.9116,14850.0],["1996-09-23",1.9116,1.9116,1.9116,1.9116,2250.0],["1996-09-24",1.8859,1.9052,1.8859,1.9052,36450.0],["1996-09-25",1.8987,1.9116,1.8923,1.8923,36450.0],["1996-09-26",1.8987,1.9116,1.8987,1.9116,413100.0],["1996-09-27",1.9116,1.9308,1.9052,1.9308,301050.0],["1996-09-30",1.9244,1.9244,1.8987,1.9116,72450.0],["1996-10-01",1.9052,1.9116,1.8923,1.8923,50400.0],["1996-10-02",1.8987,1.9244,1.8987,1.9116,21150.0],["1996-10-03",1.9244,1.9244,1.9116,1.918,131850.0],["1996-10-04",1.8987,1.9244,1.8987,1.8987,51300.0],["1996-10-07",1.9244,1.9244,1.9244,1.9244,15750.0],["1996-10-08",1.9244,1.9821,1.9244,1.9629,221400.0],["1996-10-09",1.9821,1.9885,1.9372,1.9757,177300.0],["1996-10-10",1.9693,2.0142,1.9693,2.0142,171900.0],["1996-10-11",2.0142,2.0142,1.995,2.0142,171000.0],["1996-10-14",2.0014,2.0527,2.0014,2.0431,219600.0],["1996-10-15",2.0399,2.0655,2.0399,2.0535,97200.0],["1996-10-16",2.0399,2.1104,2.0399,2.0912,237600.0],["1996-10-17",2.1168,2.1233,2.0912,2.1168,135900.0],["1996-10-18",2.1425,2.2195,2.1425,2.2131,636300.0],["1996-10-21",2.2131,2.2131,2.1746,2.1906,131850.0],["1996-10-22",2.1874,2.1874,2.1489,2.1553,301950.0],["1996-10-23",2.1553,2.181,2.1489,2.181,64800.0],["1996-10-24",2.181,2.181,2.1553,2.181,24300.0],["1996-10-25",2.1617,2.181,2.1553,2.1682,181350.0],["1996-10-28",2.1553,2.181,2.1553,2.1682,13500.0],["1996-10-29",2.181,2.1874,2.1682,2.181,250200.0],["1996-10-30",2.2003,2.2326,2.1939,2.2133,124650.0],["1996-10-31",2.2326,2.2971,2.2197,2.2584,387900.0],["1996-11-01",2.2455,2.2649,2.2197,2.2455,121050.0],["1996-11-04",2.2455,2.3229,2.2326,2.3036,437400.0],["1996-11-05",2.2971,2.3488,2.2971,2.3488,402750.0],["1996-11-06",2.3488,2.3617,2.31,2.3359,532350.0],["1996-11-07",2.3359,2.3552,2.3359,2.3488,109800.0],["1996-11-08",2.3359,2.3359,2.2713,2.3165,181800.0],["1996-11-11",2.3036,2.3036,2.2971,2.2971,40500.0],["1996-11-12",2.3359,2.3423,2.31,2.3229,121050.0],["1996-11-13",2.3229,2.3359,2.3229,2.3294,46350.0],["1996-11-14",2.3229,2.3359,2.3229,2.3229,26550.0],["1996-11-15",2.3488,2.3617,2.3359,2.3359,78300.0],["1996-11-18",2.3617,2.3617,2.3229,2.3617,138600.0],["1996-11-19",2.3488,2.3746,2.3488,2.3746,55350.0],["1996-11-20",2.381,2.5359,2.3746,2.4907,745650.0],["1996-11-21",2.5036,2.6198,2.5036,2.5488,969300.0],["1996-11-22",2.5552,2.594,2.452,2.4778,499950.0],["1996-11-25",2.4907,2.4907,2.4133,2.4585,180900.0],["1996-11-26",2.4585,2.4585,2.4133,2.4197,171000.0],["1996-11-27",2.4197,2.4262,2.4004,2.4133,187200.0],["1996-11-29",2.4197,2.4262,2.4004,2.4262,22950.0],["1996-12-02",2.4133,2.4262,2.4004,2.4004,69750.0],["1996-12-03",2.4262,2.4391,2.4004,2.4262,87750.0],["1996-12-04",2.4391,2.4391,2.4004,2.4133,105300.0],["1996-12-05",2.4455,2.4455,2.4133,2.4133,2250.0],["1996-12-06",2.4133,2.4778,2.4133,2.4778,180450.0],["1996-12-09",2.4907,2.5617,2.4907,2.5423,248850.0],["1996-12-10",2.5294,2.5294,2.452,2.4649,148500.0],["1996-12-11",2.4649,2.4843,2.4262,2.4455,275850.0],["1996-12-12",2.4649,2.4778,2.4133,2.4262,132750.0],["1996-12-13",2.4262,2.4649,2.4133,2.4391,66600.0],["1996-12-16",2.452,2.4907,2.452,2.4714,494550.0],["1996-12-17",2.4907,2.5423,2.4778,2.4907,288450.0],["1996-12-18",2.4843,2.5165,2.4778,2.4778,55350.0],["1996-12-19",2.5036,2.5101,2.4907,2.5036,54900.0],["1996-12-20",2.5036,2.5165,2.4778,2.4972,49500.0],["1996-12-23",2.5165,2.5423,2.5036,2.5165,86850.0],["1996-12-24",2.5294,2.5294,2.5165,2.5165,900.0],["1996-12-26",2.5036,2.5036,2.5036,2.5036,900.0],["1996-12-27",2.5036,2.5294,2.4843,2.5036,71100.0],["1996-12-30",2.4843,2.5004,2.4843,2.4907,63900.0],["1996-12-31",2.4843,2.4843,2.4391,2.4455,66150.0],["1997-01-02",2.4391,2.4391,2.3359,2.3488,409950.0],["1997-01-03",2.3681,2.3746,2.3359,2.3617,563400.0],["1997-01-06",2.3746,2.4004,2.3488,2.3746,252450.0],["1997-01-07",2.3617,2.3617,2.3359,2.3617,42300.0],["1997-01-08",2.3617,2.4133,2.3359,2.3939,210600.0],["1997-01-09",2.3939,2.4391,2.381,2.4133,341550.0],["1997-01-10",2.4004,2.452,2.3907,2.4197,186300.0],["1997-01-13",2.4391,2.4391,2.3875,2.4197,280800.0],["1997-01-14",2.4262,2.4391,2.4133,2.4391,47250.0],["1997-01-15",2.4262,2.4391,2.4262,2.4262,14400.0],["1997-01-16",2.4133,2.4649,2.4133,2.4391,179100.0],["1997-01-17",2.4391,2.4778,2.4391,2.4391,87750.0],["1997-01-20",2.4391,2.4649,2.4391,2.4649,50400.0],["1997-01-21",2.4391,2.4585,2.4391,2.4391,302850.0],["1997-01-22",2.452,2.581,2.452,2.5488,362250.0],["1997-01-23",2.5552,2.5811,2.5423,2.5633,139950.0],["1997-01-24",2.5552,2.5681,2.5294,2.5552,702900.0],["1997-01-27",2.5165,2.5294,2.5165,2.523,9000.0],["1997-01-28",2.5036,2.5681,2.5036,2.5681,21150.0],["1997-01-29",2.5681,2.594,2.5327,2.594,78300.0],["1997-01-30",2.568,2.6329,2.555,2.5777,48600.0],["1997-01-31",2.5421,2.6718,2.5421,2.6199,100800.0],["1997-02-03",2.6199,2.7107,2.6199,2.6588,53100.0],["1997-02-04",2.6718,2.7237,2.6588,2.6588,16650.0],["1997-02-05",2.6977,2.7496,2.6718,2.6847,35550.0],["1997-02-06",2.6847,2.7366,2.6847,2.6847,21150.0],["1997-02-07",2.6847,2.7366,2.6847,2.6977,14400.0],["1997-02-10",2.7626,2.7626,2.6977,2.7172,69300.0],["1997-02-11",2.7237,2.7237,2.6977,2.6977,28350.0],["1997-02-12",2.7626,2.7626,2.6977,2.6977,4950.0],["1997-02-13",2.7626,2.7626,2.7107,2.7496,60300.0],["1997-02-14",2.7496,2.7885,2.7366,2.7366,95400.0],["1997-02-18",2.7366,2.7658,2.7366,2.7561,189450.0],["1997-02-19",2.7626,2.7885,2.7496,2.7496,86850.0],["1997-02-20",2.7366,2.7626,2.7107,2.7107,45000.0],["1997-02-21",2.7107,2.808,2.7107,2.808,113400.0],["1997-02-24",2.8144,2.8534,2.7755,2.8015,89550.0],["1997-02-25",2.8015,2.8144,2.8015,2.8015,37800.0],["1997-02-26",2.8015,2.8793,2.8015,2.8534,301950.0],["1997-02-27",2.8534,2.9571,2.8534,2.9312,204750.0],["1997-02-28",2.9441,2.9831,2.9052,2.9441,83250.0],["1997-03-03",2.9831,3.022,2.9831,2.996,424350.0],["1997-03-04",3.0479,3.0868,2.9766,2.9895,447750.0],["1997-03-05",2.996,2.996,2.9312,2.9506,81900.0],["1997-03-06",2.9636,2.9831,2.9506,2.9506,77400.0],["1997-03-07",2.9571,3.0609,2.9571,3.0479,778950.0],["1997-03-10",3.0738,3.0738,3.009,3.0284,250650.0],["1997-03-11",3.0609,3.0609,3.0155,3.022,46800.0],["1997-03-12",3.0252,3.0479,3.022,3.022,74700.0],["1997-03-13",3.0349,3.0349,2.996,2.996,136800.0],["1997-03-14",3.009,3.009,2.996,2.996,85950.0],["1997-03-17",2.9701,3.009,2.9701,2.9701,114300.0],["1997-03-18",2.9701,2.996,2.9701,2.9701,143100.0],["1997-03-19",2.9441,2.9701,2.8663,2.8663,264600.0],["1997-03-20",2.8663,2.8663,2.8144,2.8144,203850.0],["1997-03-21",2.7885,2.7885,2.594,2.7237,747000.0],["1997-03-24",2.7107,2.808,2.7107,2.7755,520200.0],["1997-03-25",2.7885,2.9052,2.7885,2.8534,148050.0],["1997-03-26",2.8534,2.8663,2.8404,2.8404,213300.0],["1997-03-27",2.8404,2.8598,2.8404,2.8598,122850.0],["1997-03-31",2.8404,2.8598,2.8339,2.8469,464400.0],["1997-04-01",2.8598,2.8923,2.8534,2.8923,324450.0],["1997-04-02",2.8534,2.8793,2.8534,2.8631,59400.0],["1997-04-03",2.8534,2.8793,2.7755,2.7755,135000.0],["1997-04-04",2.8015,2.8923,2.8015,2.8598,638550.0],["1997-04-07",2.8339,2.8923,2.8274,2.8923,16200.0],["1997-04-08",2.8274,2.9052,2.8274,2.8274,79200.0],["1997-04-09",2.8923,2.8923,2.8274,2.8534,33750.0],["1997-04-10",2.8274,2.8404,2.8274,2.8404,22050.0],["1997-04-11",2.8015,2.8404,2.8015,2.8015,36600.0],["1997-04-14",2.8015,2.8793,2.8015,2.8404,716100.0],["1997-04-15",2.8987,2.8987,2.8404,2.8404,630600.0],["1997-04-16",2.8987,2.8987,2.8209,2.8501,284400.0],["1997-04-17",2.8501,2.8987,2.8404,2.8404,770100.0],["1997-04-18",2.8987,2.8987,2.8598,2.8793,144900.0],["1997-04-21",2.8987,2.9182,2.8598,2.9182,14700.0],["1997-04-22",2.8598,2.9182,2.8598,2.8696,27900.0],["1997-04-23",2.9182,2.9182,2.8696,2.8793,24300.0],["1997-04-24",2.9085,2.9085,2.8793,2.8793,65700.0],["1997-04-25",2.8793,2.8987,2.8793,2.8793,48000.0],["1997-04-28",2.9377,2.9377,2.8598,2.8598,100500.0],["1997-04-29",2.895,2.9146,2.895,2.9146,10200.0],["1997-04-30",2.8853,2.9342,2.8853,2.8853,21900.0],["1997-05-01",2.8853,2.9537,2.8853,2.9537,165000.0],["1997-05-02",3.0124,3.0907,3.0124,3.0809,57000.0],["1997-05-05",3.032,3.0907,3.032,3.0711,3000.0],["1997-05-06",3.0907,3.0907,3.032,3.0613,16200.0],["1997-05-07",3.0907,3.1493,3.032,3.1493,117300.0],["1997-05-08",3.1493,3.1689,3.1102,3.1396,24900.0],["1997-05-09",3.1493,3.2276,3.1298,3.208,201600.0],["1997-05-12",3.2276,3.2471,3.1885,3.1885,29700.0],["1997-05-13",3.1885,3.2667,3.1885,3.2667,20400.0],["1997-05-14",3.2667,3.2667,3.208,3.2667,17100.0],["1997-05-15",3.2667,3.2667,3.2276,3.2276,10800.0],["1997-05-16",3.2667,3.2667,3.2276,3.2667,13800.0],["1997-05-19",3.2667,3.2667,3.2276,3.2276,4200.0],["1997-05-20",3.2276,3.2667,3.208,3.2667,11700.0],["1997-05-21",3.208,3.2667,3.208,3.208,6600.0],["1997-05-22",3.208,3.2667,3.208,3.208,2100.0],["1997-05-23",3.208,3.2471,3.208,3.2471,8400.0],["1997-05-27",3.208,3.2667,3.208,3.208,13800.0],["1997-05-28",3.208,3.2667,3.208,3.2471,31200.0],["1997-05-29",3.2667,3.2667,3.208,3.208,83400.0],["1997-05-30",3.208,3.2374,3.208,3.208,39600.0],["1997-06-02",3.2667,3.2667,3.208,3.2667,29100.0],["1997-06-03",3.2471,3.2667,3.2276,3.2276,6600.0],["1997-06-04",3.2276,3.252,3.2276,3.2276,15900.0],["1997-06-05",3.2276,3.2471,3.2276,3.2471,6600.0],["1997-06-06",3.2667,3.2863,3.2276,3.2569,347400.0],["1997-06-09",3.3058,3.3743,3.2765,3.2765,219900.0],["1997-06-10",3.2863,3.3156,3.2765,3.2961,20100.0],["1997-06-11",3.345,3.345,3.2961,3.3352,25800.0],["1997-06-12",3.3841,3.4036,3.3547,3.4036,43200.0],["1997-06-13",3.3645,3.4428,3.3645,3.433,179400.0],["1997-06-16",3.4134,3.4232,3.3841,3.4036,33900.0],["1997-06-17",3.4428,3.4428,3.4232,3.4428,15300.0],["1997-06-18",3.4623,3.521,3.4428,3.5063,125700.0],["1997-06-19",3.521,3.5797,3.4917,3.5797,225000.0],["1997-06-20",3.5992,3.6188,3.5797,3.609,29700.0],["1997-06-23",3.6188,3.6188,3.4428,3.4428,156000.0],["1997-06-24",3.5014,3.5699,3.5014,3.5699,43200.0],["1997-06-25",3.521,3.5699,3.521,3.5699,15600.0],["1997-06-26",3.5748,3.5895,3.5503,3.5797,26400.0],["1997-06-27",3.5895,3.7557,3.5895,3.7557,102600.0],["1997-06-30",3.7068,3.7215,3.5601,3.5601,114900.0],["1997-07-01",3.5992,3.5992,3.4819,3.4966,39000.0],["1997-07-02",3.521,3.5406,3.4819,3.5112,80100.0],["1997-07-03",3.5601,3.5992,3.5601,3.5992,12600.0],["1997-07-07",3.5992,3.6579,3.5797,3.5895,123900.0],["1997-07-08",3.609,3.609,3.5895,3.5895,146400.0],["1997-07-09",3.609,3.6482,3.5797,3.609,187500.0],["1997-07-10",3.5895,3.5992,3.5895,3.5895,16500.0],["1997-07-11",3.5992,3.609,3.5797,3.5944,140400.0],["1997-07-14",3.609,3.609,3.5992,3.5992,33000.0],["1997-07-15",3.5992,3.6041,3.5895,3.5895,24300.0],["1997-07-16",3.6188,3.7753,3.5992,3.7753,238500.0],["1997-07-17",3.7949,3.8144,3.7362,3.8144,123600.0],["1997-07-18",3.7851,3.7851,3.7557,3.7851,40200.0],["1997-07-21",3.7557,3.8046,3.7557,3.8046,6900.0],["1997-07-22",3.8144,3.834,3.7557,3.7655,137400.0],["1997-07-23",3.8046,3.8046,3.7753,3.7753,73200.0],["1997-07-24",3.8046,3.834,3.8046,3.834,113400.0],["1997-07-25",3.8438,3.8535,3.834,3.834,93600.0],["1997-07-28",3.834,3.8731,3.834,3.834,43800.0],["1997-07-29",3.834,3.9024,3.834,3.8927,20100.0],["1997-07-30",3.932,3.9516,3.9123,3.9222,14400.0],["1997-07-31",3.991,4.0893,3.9516,4.0008,93000.0],["1997-08-01",3.9713,4.0696,3.9418,4.0303,83700.0],["1997-08-04",4.0106,4.0696,4.0106,4.0696,6900.0],["1997-08-05",4.0205,4.0794,4.0205,4.0794,13800.0],["1997-08-06",4.0696,4.0893,4.0499,4.0696,267000.0],["1997-08-07",4.0696,4.1286,4.0696,4.0794,48600.0],["1997-08-08",4.0893,4.0893,4.0106,4.0106,15300.0],["1997-08-11",4.0205,4.0499,4.0205,4.0205,9900.0],["1997-08-12",4.0893,4.0893,4.0499,4.0499,27900.0],["1997-08-13",4.0893,4.0893,4.0499,4.0794,111900.0],["1997-08-14",4.0696,4.0893,4.0499,4.0696,171000.0],["1997-08-15",4.0499,4.0598,4.0205,4.0205,31500.0],["1997-08-18",4.0205,4.0696,4.0205,4.0205,42900.0],["1997-08-19",4.0106,4.0205,4.0106,4.0205,9300.0],["1997-08-20",4.0696,4.0696,4.0696,4.0696,600.0],["1997-08-21",4.0696,4.1188,4.0499,4.0499,60300.0],["1997-08-22",4.0696,4.0893,4.0401,4.0893,92400.0],["1997-08-25",4.0401,4.0401,4.0303,4.0303,33300.0],["1997-08-26",4.0893,4.0893,4.0401,4.045,34500.0],["1997-08-27",4.0893,4.2564,4.0893,4.2367,69000.0],["1997-08-28",4.1876,4.2367,4.1876,4.2367,39000.0],["1997-08-29",4.2171,4.2367,4.1876,4.2367,42300.0],["1997-09-02",4.2367,4.2367,4.2072,4.2072,34200.0],["1997-09-03",4.2367,4.2367,4.222,4.2367,9300.0],["1997-09-04",4.2367,4.2367,4.2121,4.2269,58500.0],["1997-09-05",4.2662,4.2662,4.2367,4.2662,5700.0],["1997-09-08",4.2662,4.2662,4.2478,4.2564,61800.0],["1997-09-09",4.2662,4.2859,4.2465,4.2662,18000.0],["1997-09-10",4.2465,4.2662,4.2465,4.2662,3900.0],["1997-09-11",4.2662,4.2662,4.1384,4.1777,90300.0],["1997-09-12",4.1876,4.1876,4.1679,4.1777,65400.0],["1997-09-15",4.1581,4.1876,4.1581,4.1679,17400.0],["1997-09-16",4.1384,4.1532,4.1384,4.1384,15300.0],["1997-09-17",4.1482,4.1679,4.1286,4.1384,31500.0],["1997-09-18",4.1482,4.1482,4.1188,4.1286,19200.0],["1997-09-19",4.0893,4.1286,4.0893,4.1188,70200.0],["1997-09-22",4.0991,4.1138,4.0303,4.0303,135000.0],["1997-09-23",3.991,4.0696,3.991,4.0696,98400.0],["1997-09-24",4.0696,4.0696,4.0499,4.0696,4800.0],["1997-09-25",4.0696,4.0696,4.0303,4.0303,6900.0],["1997-09-26",4.0696,4.0696,4.0401,4.0647,130500.0],["1997-09-29",4.0696,4.0794,4.0499,4.0696,99000.0],["1997-09-30",4.0696,4.0893,4.0696,4.0745,181200.0],["1997-10-01",4.1089,4.1286,4.0598,4.1286,78300.0],["1997-10-02",4.1876,4.4382,4.1286,4.2613,138600.0],["1997-10-03",4.394,4.5414,4.3203,4.3719,213400.0],["1997-10-06",4.394,4.512,4.3866,4.4235,43600.0],["1997-10-07",4.453,4.4825,4.3645,4.3645,116400.0],["1997-10-08",4.4825,4.5414,4.394,4.394,48400.0],["1997-10-09",4.4825,4.4825,4.394,4.4235,28800.0],["1997-10-10",4.394,4.4087,4.335,4.394,22200.0],["1997-10-13",4.394,4.394,4.335,4.335,5600.0],["1997-10-14",4.3498,4.3498,4.3055,4.3129,17000.0],["1997-10-15",4.3498,4.4382,4.335,4.4382,74000.0],["1997-10-16",4.3645,4.453,4.3645,4.3792,52000.0],["1997-10-17",4.3645,4.4382,4.3498,4.394,36200.0],["1997-10-20",4.3498,4.4382,4.3498,4.4382,30400.0],["1997-10-21",4.453,4.4825,4.4087,4.4087,200000.0],["1997-10-22",4.453,4.4825,4.4382,4.453,31800.0],["1997-10-23",4.335,4.394,4.335,4.3645,144800.0],["1997-10-24",4.3792,4.3792,4.3645,4.3792,41600.0],["1997-10-27",4.3645,4.4235,4.3055,4.3055,91600.0],["1997-10-28",4.0991,4.276,4.0696,4.2171,189000.0],["1997-10-29",4.276,4.3645,4.276,4.3055,69800.0],["1997-10-30",4.1513,4.2699,4.1513,4.2699,85400.0],["1997-10-31",4.3144,4.3144,4.2699,4.2996,58200.0],["1997-11-03",4.3441,4.3885,4.2996,4.3885,108400.0],["1997-11-04",4.4479,4.4627,4.3292,4.4034,36200.0],["1997-11-05",4.4034,4.4182,4.3292,4.3292,41200.0],["1997-11-06",4.3292,4.3885,4.3292,4.3589,29800.0],["1997-11-07",4.1958,4.2922,4.1958,4.2106,42000.0],["1997-11-10",4.2996,4.2996,4.2106,4.2181,52200.0],["1997-11-11",4.2699,4.2699,4.2255,4.2699,11600.0],["1997-11-12",4.181,4.2699,4.181,4.181,23000.0],["1997-11-13",4.2106,4.2255,4.2106,4.2181,14600.0],["1997-11-14",4.1958,4.1958,4.1069,4.1217,308600.0],["1997-11-17",4.1217,4.1662,4.1217,4.1365,23000.0],["1997-11-18",4.1365,4.181,4.1365,4.1365,39000.0],["1997-11-19",4.181,4.181,4.1217,4.1513,41400.0],["1997-11-20",4.1662,4.1736,4.1513,4.1513,9000.0],["1997-11-21",4.1587,4.1587,4.1513,4.1513,21000.0],["1997-11-24",4.1513,4.1736,4.092,4.1217,95400.0],["1997-11-25",4.1217,4.1217,4.1217,4.1217,200.0],["1997-11-26",4.181,4.2106,4.1217,4.1662,104000.0],["1997-11-28",4.2106,4.2106,4.1291,4.1513,3200.0],["1997-12-01",4.1365,4.1958,4.1365,4.1513,188800.0],["1997-12-02",4.1513,4.2255,4.1513,4.2106,112000.0],["1997-12-03",4.181,4.2699,4.181,4.2699,25800.0],["1997-12-04",4.2699,4.3589,4.2699,4.3589,28800.0],["1997-12-05",4.3144,4.3292,4.2551,4.2922,17800.0],["1997-12-08",4.3292,4.3292,4.2996,4.2996,3400.0],["1997-12-09",4.2699,4.3292,4.2403,4.2403,11000.0],["1997-12-10",4.2699,4.3292,4.2403,4.2848,13200.0],["1997-12-11",4.2403,4.3292,4.2255,4.3292,9400.0],["1997-12-12",4.3292,4.4034,4.2255,4.3292,50600.0],["1997-12-15",4.2996,4.5368,4.2996,4.5072,35000.0],["1997-12-16",4.5961,4.7296,4.5961,4.6554,81600.0],["1997-12-17",4.6851,4.774,4.6406,4.7296,62400.0],["1997-12-18",4.7296,4.7296,4.6109,4.6406,46000.0],["1997-12-19",4.5665,4.6554,4.5665,4.6109,54800.0],["1997-12-22",4.6406,4.6554,4.4479,4.4479,42200.0],["1997-12-23",4.4479,4.5072,4.4479,4.5072,20000.0],["1997-12-24",4.4775,4.5072,4.4775,4.4849,4600.0],["1997-12-26",4.5961,4.7296,4.5961,4.6554,42000.0],["1997-12-29",4.6258,4.6702,4.5961,4.5961,13800.0],["1997-12-30",4.7147,4.7147,4.6258,4.7147,52000.0],["1997-12-31",4.6777,4.8037,4.6777,4.8037,31200.0],["1998-01-02",4.6851,4.8037,4.5813,4.6406,92200.0],["1998-01-05",4.5665,4.6554,4.5665,4.6554,100400.0],["1998-01-06",4.6109,4.6258,4.5516,4.5813,178600.0],["1998-01-07",4.5516,4.5516,4.2699,4.3144,165200.0],["1998-01-08",4.4182,4.4182,4.2996,4.3144,189600.0],["1998-01-09",4.3589,4.3589,4.1217,4.2106,124800.0],["1998-01-12",4.1958,4.2699,4.1513,4.181,79800.0],["1998-01-13",4.2366,4.4182,4.2366,4.3589,80000.0],["1998-01-14",4.3441,4.4219,4.3441,4.4219,43200.0],["1998-01-15",4.4071,4.4182,4.3737,4.3885,10400.0],["1998-01-16",4.3811,4.4479,4.3589,4.4034,42400.0],["1998-01-20",4.4034,4.4923,4.4034,4.4923,28400.0],["1998-01-21",4.4182,4.4775,4.3663,4.4775,47600.0],["1998-01-22",4.4775,4.5072,4.433,4.5072,7600.0],["1998-01-23",4.4404,4.4404,4.3885,4.3885,3200.0],["1998-01-26",4.4627,4.4627,4.4256,4.4256,24800.0],["1998-01-27",4.4182,4.4627,4.4182,4.4404,7600.0],["1998-01-28",4.4923,4.4923,4.3886,4.4479,92600.0],["1998-01-29",4.4568,4.4717,4.427,4.4717,30400.0],["1998-01-30",4.4717,4.4717,4.4568,4.4568,43800.0],["1998-02-02",4.4568,4.5313,4.4568,4.4717,10600.0],["1998-02-03",4.5611,4.5611,4.4717,4.4866,14800.0],["1998-02-04",4.4568,4.5164,4.4568,4.5164,38400.0],["1998-02-05",4.5611,4.5611,4.4866,4.4866,17400.0],["1998-02-06",4.5313,4.6208,4.5015,4.5909,130600.0],["1998-02-09",4.6804,4.6804,4.5611,4.5611,20800.0],["1998-02-10",4.6506,4.6506,4.576,4.6208,8400.0],["1998-02-11",4.5909,4.6655,4.5909,4.6655,5600.0],["1998-02-12",4.6804,4.6804,4.5388,4.5909,48200.0],["1998-02-13",4.6208,4.6208,4.5164,4.5313,52200.0],["1998-02-17",4.6208,4.6208,4.5313,4.5313,9600.0],["1998-02-18",4.6059,4.6059,4.5611,4.5611,15600.0],["1998-02-19",4.6208,4.6208,4.5015,4.5015,5200.0],["1998-02-20",4.576,4.5909,4.5015,4.5909,137400.0],["1998-02-23",4.5015,4.591,4.5015,4.5015,49600.0],["1998-02-24",4.5313,4.5313,4.4866,4.4866,10800.0],["1998-02-25",4.5313,4.5611,4.4419,4.4717,76200.0],["1998-02-26",4.427,4.5611,4.427,4.5015,98000.0],["1998-02-27",4.5611,4.7698,4.4866,4.74,75800.0],["1998-03-02",4.6506,4.7102,4.6208,4.6804,28600.0],["1998-03-03",4.6431,4.74,4.6431,4.7102,35400.0],["1998-03-04",4.6506,4.7549,4.6506,4.7549,205400.0],["1998-03-05",4.6208,4.6953,4.6208,4.6804,13000.0],["1998-03-06",4.6208,4.7549,4.6208,4.7102,46200.0],["1998-03-09",4.6655,4.7549,4.6655,4.7549,250600.0],["1998-03-10",4.74,4.7996,4.74,4.7847,385600.0],["1998-03-11",4.7996,4.8369,4.7698,4.7698,65600.0],["1998-03-12",4.7847,4.8145,4.7549,4.8145,16200.0],["1998-03-13",4.8443,4.8891,4.7698,4.8891,14600.0],["1998-03-16",4.8891,4.8891,4.7698,4.8294,6800.0],["1998-03-17",4.8294,4.8593,4.8294,4.8294,12400.0],["1998-03-18",4.8891,4.8891,4.8294,4.8294,8800.0],["1998-03-19",4.904,4.904,4.8443,4.8891,28600.0],["1998-03-20",4.8294,5.0381,4.8294,5.0232,24600.0],["1998-03-23",4.9636,5.053,4.9636,4.9636,27800.0],["1998-03-24",5.0679,5.0679,4.9487,4.9785,28400.0],["1998-03-25",5.0381,5.0381,4.9487,4.9859,13200.0],["1998-03-26",5.0083,5.0381,4.9636,4.9785,53800.0],["1998-03-27",5.0083,5.1574,4.9785,5.1574,253200.0],["1998-03-30",5.1574,5.2468,5.1574,5.1946,64800.0],["1998-03-31",5.217,5.2766,5.1872,5.2468,55800.0],["1998-04-01",5.2617,5.366,5.2617,5.3362,135200.0],["1998-04-02",5.366,5.5598,5.366,5.3959,249600.0],["1998-04-03",5.5151,5.5747,5.2766,5.366,114800.0],["1998-04-06",5.3959,5.3959,5.2766,5.2915,61200.0],["1998-04-07",5.3959,5.3959,5.0083,5.1276,69200.0],["1998-04-08",5.1276,5.1574,4.9785,4.9934,38400.0],["1998-04-09",5.0083,5.217,5.0083,5.053,149600.0],["1998-04-13",5.0381,5.1574,4.9785,5.053,43800.0],["1998-04-14",5.1276,5.1723,4.986,5.0083,36000.0],["1998-04-15",5.1723,5.1872,5.0977,5.1276,219800.0],["1998-04-16",5.1723,5.2468,5.1276,5.2468,500200.0],["1998-04-17",5.217,5.3064,5.1723,5.217,30600.0],["1998-04-20",5.217,5.4257,5.217,5.3362,155600.0],["1998-04-21",5.4853,5.5151,5.366,5.4108,80000.0],["1998-04-22",5.4853,5.5747,5.4853,5.4853,193000.0],["1998-04-23",5.5747,5.6642,5.4853,5.5524,95400.0],["1998-04-24",5.5449,5.6493,5.5449,5.6194,70000.0],["1998-04-27",5.4555,5.5151,5.4257,5.4778,137600.0],["1998-04-28",5.5449,5.5896,5.4853,5.5002,26600.0],["1998-04-29",5.5452,5.6351,5.4852,5.6051,13200.0],["1998-04-30",5.6351,5.6351,5.4852,5.4852,38800.0],["1998-05-01",5.5452,5.5452,5.4402,5.5152,54400.0],["1998-05-04",5.4253,5.5489,5.4253,5.4253,11400.0],["1998-05-05",5.4852,5.5152,5.3503,5.4178,18600.0],["1998-05-06",5.3503,5.3503,5.2154,5.2229,16800.0],["1998-05-07",5.2454,5.2454,5.193,5.193,9400.0],["1998-05-08",5.1855,5.2754,5.1855,5.1855,36000.0],["1998-05-11",5.1555,5.1705,4.9457,5.0056,113200.0],["1998-05-12",5.0356,5.0806,4.9457,5.0056,43600.0],["1998-05-13",5.0356,5.0356,4.9532,5.0356,30000.0],["1998-05-14",5.0806,5.4253,5.0056,5.3054,570400.0],["1998-05-15",5.2454,5.2754,5.1855,5.2454,98800.0],["1998-05-18",5.1855,5.4552,5.1855,5.3653,86000.0],["1998-05-19",5.3953,5.4702,5.3503,5.4552,155600.0],["1998-05-20",5.4402,5.5152,5.3953,5.3953,27200.0],["1998-05-21",5.4852,5.4852,5.3953,5.3953,36000.0],["1998-05-22",5.3803,5.3803,5.2754,5.2754,87400.0],["1998-05-26",5.4253,5.4702,5.3204,5.3204,83400.0],["1998-05-27",5.1705,5.3054,5.1705,5.2304,119000.0],["1998-05-28",5.2454,5.3653,5.2454,5.2829,55000.0],["1998-05-29",5.3054,5.3653,5.2754,5.2754,11600.0],["1998-06-01",5.3353,5.3503,5.3054,5.3278,73600.0],["1998-06-02",5.3353,5.3353,5.2904,5.2979,38600.0],["1998-06-03",5.2454,5.3204,5.2304,5.2304,5000.0],["1998-06-04",5.3353,5.3353,5.2005,5.3054,34600.0],["1998-06-05",5.1705,5.3503,5.1705,5.3278,88800.0],["1998-06-08",5.3353,5.3953,5.3279,5.3353,50600.0],["1998-06-09",5.3503,5.3953,5.3503,5.3653,65200.0],["1998-06-10",5.3353,5.3578,5.3054,5.3428,109400.0],["1998-06-11",5.3278,5.3353,5.2754,5.2979,121400.0],["1998-06-12",5.2679,5.2679,5.0356,5.0955,43600.0],["1998-06-15",5.0731,5.0731,4.9007,4.9007,3000.0],["1998-06-16",4.9157,5.0731,4.7808,5.0131,184000.0],["1998-06-17",5.0393,5.0731,5.0393,5.0731,15400.0],["1998-06-18",5.0356,5.0431,4.9007,4.9232,37000.0],["1998-06-19",4.8707,5.0806,4.8707,4.9757,51800.0],["1998-06-22",5.0806,5.0806,5.0056,5.0656,31800.0],["1998-06-23",5.0056,5.0656,4.9981,5.0356,15200.0],["1998-06-24",5.0356,5.0656,4.9157,5.0506,34600.0],["1998-06-25",5.103,5.2154,5.0806,5.1855,36200.0],["1998-06-26",5.2154,5.2754,5.0056,5.0656,76800.0],["1998-06-29",5.0356,5.1555,4.9757,5.0806,143400.0],["1998-06-30",5.0056,5.2304,5.0056,5.2304,41200.0],["1998-07-01",5.2754,5.4402,5.2154,5.3278,119800.0],["1998-07-02",5.2604,5.3953,5.1855,5.3503,37600.0],["1998-07-06",5.2005,5.3878,5.2005,5.3503,71800.0],["1998-07-07",5.2454,5.3953,5.2454,5.3953,15000.0],["1998-07-08",5.3653,5.3653,5.2979,5.3054,9000.0],["1998-07-09",5.3953,5.3953,5.2154,5.2754,14000.0],["1998-07-10",5.2154,5.3653,5.2154,5.3653,86800.0],["1998-07-13",5.2754,5.4178,5.2754,5.3353,34200.0],["1998-07-14",5.3054,5.3428,5.2979,5.3353,17800.0],["1998-07-15",5.3204,5.3653,5.2604,5.2679,38000.0],["1998-07-16",5.2754,5.3953,5.2604,5.2754,34000.0],["1998-07-17",5.3953,5.3953,5.2754,5.2904,26200.0],["1998-07-20",5.3653,5.3653,5.2604,5.2979,21600.0],["1998-07-21",5.2604,5.3953,5.2604,5.2604,189000.0],["1998-07-22",5.4253,5.4253,5.2754,5.2829,140800.0],["1998-07-23",5.2904,5.3953,5.2904,5.2904,92800.0],["1998-07-24",5.2904,5.3953,5.2904,5.3054,205800.0],["1998-07-27",5.2754,5.3353,5.2154,5.3054,112200.0],["1998-07-28",5.2454,5.3653,5.2454,5.3653,115400.0],["1998-07-29",5.3653,5.4702,5.3353,5.3803,147000.0],["1998-07-30",5.4255,5.4255,5.3351,5.4255,99800.0],["1998-07-31",5.3652,5.4557,5.3351,5.3351,48600.0],["1998-08-03",5.3351,5.3351,5.1241,5.1241,90200.0],["1998-08-04",5.109,5.2447,4.8528,5.0186,139600.0],["1998-08-05",5.0035,5.045,4.8377,5.0035,138400.0],["1998-08-06",4.9885,5.0412,4.8377,4.9659,119000.0],["1998-08-07",5.0035,5.1241,4.9734,5.0789,155000.0],["1998-08-10",4.9734,5.094,4.9734,5.0186,54800.0],["1998-08-11",4.883,4.9432,4.8227,4.8867,62000.0],["1998-08-12",5.0035,5.0035,4.883,5.0035,38000.0],["1998-08-13",4.883,4.9432,4.8227,4.9131,30800.0],["1998-08-14",4.883,4.9432,4.8227,4.9432,34800.0],["1998-08-17",4.7925,4.9432,4.7925,4.883,30200.0],["1998-08-18",4.883,5.0035,4.883,4.9432,247200.0],["1998-08-19",5.0035,5.0638,4.9885,5.0111,61600.0],["1998-08-20",5.0111,5.0111,4.9734,4.9885,48000.0],["1998-08-21",4.9809,5.0035,4.8679,4.8905,53800.0],["1998-08-24",5.0035,5.0035,4.8604,4.8604,20200.0],["1998-08-25",4.9583,4.9583,4.7473,4.7775,36800.0],["1998-08-26",4.8378,4.8378,4.6569,4.7021,94800.0],["1998-08-27",4.672,4.7021,4.5363,4.5815,238600.0],["1998-08-28",4.5815,4.672,4.5665,4.574,209800.0],["1998-08-31",4.5815,4.5815,4.25,4.2801,247200.0],["1998-09-01",4.2651,4.2651,4.1294,4.2651,528600.0],["1998-09-02",4.2651,4.736,4.25,4.5062,573000.0],["1998-09-03",4.5062,4.6418,4.5062,4.6418,376000.0],["1998-09-04",4.6569,4.7925,4.5815,4.7925,217400.0],["1998-09-08",4.9056,4.9508,4.8076,4.9357,20200.0],["1998-09-09",4.8528,5.1241,4.8528,5.0337,118000.0],["1998-09-10",5.0035,5.0035,4.9432,4.9508,126400.0],["1998-09-11",4.9583,4.9734,4.9432,4.9583,198000.0],["1998-09-14",4.9734,4.9885,4.9432,4.9508,130200.0],["1998-09-15",5.0035,5.0035,4.9282,4.9508,112200.0],["1998-09-16",4.9734,4.9734,4.9131,4.9131,37600.0],["1998-09-17",4.9131,4.9282,4.8679,4.9282,69800.0],["1998-09-18",4.883,4.9508,4.8528,4.9319,72000.0],["1998-09-21",4.9056,4.9056,4.7925,4.7925,47200.0],["1998-09-22",4.8227,4.8528,4.7586,4.7586,29400.0],["1998-09-23",4.7473,4.8227,4.7473,4.785,32000.0],["1998-09-24",4.7775,4.7775,4.721,4.7775,59000.0],["1998-09-25",4.7172,4.7699,4.7172,4.7624,17000.0],["1998-09-28",4.7473,4.7699,4.7473,4.7699,41200.0],["1998-09-29",4.785,4.7925,4.7549,4.7624,38800.0],["1998-09-30",4.8377,4.8377,4.7247,4.8377,20000.0],["1998-10-01",4.7699,4.7699,4.6569,4.7021,34400.0],["1998-10-02",4.7247,4.7304,4.5891,4.6569,14933.0],["1998-10-05",4.6569,4.6569,4.4987,4.5213,28000.0],["1998-10-06",4.5665,4.6569,4.4308,4.4421,30133.0],["1998-10-07",4.4082,4.4308,4.1143,4.3178,146267.0],["1998-10-08",4.2952,4.363,4.1257,4.137,276667.0],["1998-10-09",4.2048,4.2048,4.1257,4.1652,54133.0],["1998-10-12",4.1822,4.2726,4.1143,4.1935,108933.0],["1998-10-13",4.2952,4.2952,4.1143,4.1822,28400.0],["1998-10-14",4.2048,4.3856,4.1596,4.3856,76800.0],["1998-10-15",4.4308,4.7699,4.3856,4.7473,163200.0],["1998-10-16",4.8151,5.1542,4.8151,5.0638,178533.0],["1998-10-19",5.0412,5.3577,4.9734,5.2447,150800.0],["1998-10-20",5.3577,5.629,5.2673,5.5272,271200.0],["1998-10-21",5.5612,5.5612,5.3125,5.3577,171467.0],["1998-10-22",5.4029,5.4481,5.3351,5.4255,72800.0],["1998-10-23",5.4255,5.4707,5.3125,5.4255,47067.0],["1998-10-26",5.4029,5.4707,5.3351,5.4255,14267.0],["1998-10-27",5.4029,5.4594,5.3351,5.4481,49200.0],["1998-10-28",5.4255,5.4481,5.4029,5.4481,89733.0],["1998-10-29",5.4845,5.5073,5.4504,5.4618,58000.0],["1998-10-30",5.4618,5.5414,5.4276,5.4276,76800.0],["1998-11-02",5.5414,5.5414,5.4532,5.4618,52133.0],["1998-11-03",5.4959,5.4959,5.3707,5.4618,45333.0],["1998-11-04",5.4618,5.5073,5.3707,5.4276,10400.0],["1998-11-05",5.4276,5.4845,5.3707,5.4845,30133.0],["1998-11-06",5.4845,5.4845,5.4219,5.4447,28667.0],["1998-11-09",5.4163,5.4618,5.4163,5.4618,14400.0],["1998-11-10",5.4618,5.4788,5.348,5.4618,25467.0],["1998-11-11",5.4618,5.4732,5.4618,5.4732,6933.0],["1998-11-12",5.4845,5.4845,5.4163,5.4163,11733.0],["1998-11-13",5.3935,5.3935,5.3935,5.3935,267.0],["1998-11-16",5.3935,5.3935,5.1318,5.2001,47200.0],["1998-11-17",5.2342,5.2797,5.1432,5.2001,82000.0],["1998-11-18",5.1887,5.257,5.1887,5.257,20000.0],["1998-11-19",5.2513,5.3025,5.2228,5.2797,101200.0],["1998-11-20",5.2342,5.4163,5.2342,5.4163,63733.0],["1998-11-23",5.5073,5.5073,5.3935,5.3935,47733.0],["1998-11-24",5.439,5.5073,5.4163,5.4959,68000.0],["1998-11-25",5.5073,5.5756,5.3707,5.4618,107733.0],["1998-11-27",5.5073,5.5073,5.4618,5.5073,4400.0],["1998-11-30",5.4276,5.4618,5.3707,5.4618,81467.0],["1998-12-01",5.3707,5.4163,5.3252,5.4163,14933.0],["1998-12-02",5.3707,5.4163,5.348,5.3707,68533.0],["1998-12-03",5.3821,5.4163,5.3707,5.3935,38933.0],["1998-12-04",5.3935,5.439,5.348,5.439,157467.0],["1998-12-07",5.439,5.439,5.4049,5.439,4267.0],["1998-12-08",5.4163,5.439,5.348,5.4163,23733.0],["1998-12-09",5.3935,5.3935,5.348,5.3707,114400.0],["1998-12-10",5.3651,5.3651,5.2683,5.3025,91467.0],["1998-12-11",5.2797,5.3252,5.2342,5.2797,17200.0],["1998-12-14",5.2797,5.2797,5.1659,5.257,4400.0],["1998-12-15",5.1887,5.2797,5.1432,5.2114,60133.0],["1998-12-16",5.3025,5.3707,5.2114,5.2797,35867.0],["1998-12-17",5.2342,5.2797,5.2114,5.2456,38800.0],["1998-12-18",5.2683,5.4163,5.2114,5.3935,52400.0],["1998-12-21",5.4163,5.4618,5.257,5.3252,58267.0],["1998-12-22",5.2342,5.2911,5.1887,5.2797,60667.0],["1998-12-23",5.257,5.3025,5.2342,5.2797,30533.0],["1998-12-24",5.2797,5.2797,5.2342,5.257,6933.0],["1998-12-28",5.3252,5.3252,5.2114,5.257,26933.0],["1998-12-29",5.2797,5.2797,5.2114,5.257,51467.0],["1998-12-30",5.2342,5.3025,5.2342,5.257,42133.0],["1998-12-31",5.257,5.4163,5.257,5.4163,129333.0],["1999-01-04",5.3935,5.4163,5.348,5.3935,136400.0],["1999-01-05",5.3935,5.3935,5.3252,5.3707,58267.0],["1999-01-06",5.3935,5.4163,5.348,5.3935,61200.0],["1999-01-07",5.3707,5.3935,5.2797,5.2797,39600.0],["1999-01-08",5.3707,5.4163,5.3252,5.3707,78267.0],["1999-01-11",5.348,5.4163,5.3252,5.348,93200.0],["1999-01-12",5.3935,5.439,5.348,5.3992,129200.0],["1999-01-13",5.3935,5.4163,5.3252,5.3707,102267.0],["1999-01-14",5.4163,5.4163,5.348,5.4163,30267.0],["1999-01-15",5.4163,5.4276,5.3821,5.4163,38400.0],["1999-01-19",5.4163,5.439,5.3821,5.4163,26133.0],["1999-01-20",5.4163,5.6325,5.4163,5.5869,136667.0],["1999-01-21",5.5869,5.5869,5.4163,5.4618,37733.0],["1999-01-22",5.3707,5.5073,5.3707,5.5073,49067.0],["1999-01-25",5.5073,5.5073,5.4618,5.4845,71467.0],["1999-01-26",5.4845,5.4845,5.439,5.4845,51600.0],["1999-01-27",5.5073,5.7918,5.4731,5.769,74533.0],["1999-01-28",5.8263,5.8263,5.6658,5.6658,39867.0],["1999-01-29",5.6658,5.8608,5.6658,5.8149,90133.0],["1999-02-01",5.8034,5.8608,5.6887,5.7117,48800.0],["1999-02-02",5.7002,5.7575,5.4364,5.5052,62533.0],["1999-02-03",5.5281,5.5281,5.4135,5.5167,82400.0],["1999-02-04",5.5052,5.5281,5.4593,5.4823,16533.0],["1999-02-05",5.4823,5.4823,5.4364,5.4479,13067.0],["1999-02-08",5.3676,5.4135,5.2758,5.3676,87333.0],["1999-02-09",5.3905,5.4364,5.3217,5.4364,55067.0],["1999-02-10",5.4364,5.4364,5.3905,5.4249,183600.0],["1999-02-11",5.4364,5.574,5.3676,5.5511,162533.0],["1999-02-12",5.574,5.574,5.4364,5.574,90933.0],["1999-02-16",5.574,5.597,5.4823,5.4937,22533.0],["1999-02-17",5.4823,5.5281,5.3905,5.4249,22933.0],["1999-02-18",5.4135,5.5281,5.3905,5.4937,18533.0],["1999-02-19",5.4708,5.5281,5.4593,5.4937,38000.0],["1999-02-22",5.5167,5.5167,5.4593,5.4708,43200.0],["1999-02-23",5.4593,5.5052,5.4593,5.4708,14000.0],["1999-02-24",5.4593,5.4593,5.3905,5.4135,63333.0],["1999-02-25",5.3905,5.4135,5.3217,5.3446,93467.0],["1999-02-26",5.3332,5.379,5.3217,5.3332,134667.0],["1999-03-01",5.2529,5.3905,5.2529,5.3905,111200.0],["1999-03-02",5.3561,5.4708,5.3561,5.4135,31200.0],["1999-03-03",5.4823,5.5052,5.379,5.4593,36933.0],["1999-03-04",5.4364,5.4823,5.4249,5.4823,105467.0],["1999-03-05",5.5511,5.597,5.4364,5.5396,37333.0],["1999-03-08",5.574,5.574,5.4823,5.5052,84133.0],["1999-03-09",5.5052,5.574,5.4593,5.5281,94533.0],["1999-03-10",5.5281,5.5281,5.4708,5.4823,43600.0],["1999-03-11",5.5052,5.5052,5.4593,5.4708,63067.0],["1999-03-12",5.4937,5.5052,5.4364,5.4823,60267.0],["1999-03-15",5.4823,5.5052,5.4708,5.4995,31467.0],["1999-03-16",5.5052,5.5626,5.4937,5.5626,107600.0],["1999-03-17",5.5281,5.597,5.5052,5.554,196400.0],["1999-03-18",5.574,5.597,5.5052,5.5454,60533.0],["1999-03-19",5.5281,5.5511,5.4823,5.4823,58000.0],["1999-03-22",5.4823,5.5167,5.4364,5.4823,22267.0],["1999-03-23",5.4823,5.4823,5.0809,5.1841,75333.0],["1999-03-24",5.1841,5.1841,5.0923,5.1382,56667.0],["1999-03-25",5.1267,5.2299,5.1267,5.1726,33467.0],["1999-03-26",5.1841,5.1898,4.9776,5.1726,114933.0],["1999-03-29",5.1611,5.1841,5.0464,5.1382,70533.0],["1999-03-30",5.1382,5.1382,5.012,5.0579,88267.0],["1999-03-31",5.1153,5.1153,4.8629,4.9547,175200.0],["1999-04-01",4.9317,5.0235,4.9317,4.9547,40933.0],["1999-04-05",5.0006,5.3217,4.9891,5.207,70533.0],["1999-04-06",5.2414,5.2758,4.9317,5.1038,38267.0],["1999-04-07",5.1611,5.1611,5.0006,5.1382,43067.0],["1999-04-08",5.0694,5.1382,5.035,5.0522,32133.0],["1999-04-09",5.0694,5.2414,5.035,5.2414,50933.0],["1999-04-12",5.1153,5.2873,5.1153,5.2701,47200.0],["1999-04-13",5.2529,5.5052,5.2529,5.5052,84267.0],["1999-04-14",5.5052,5.8263,5.5052,5.8263,566133.0],["1999-04-15",5.8722,5.8722,5.7117,5.7805,86933.0],["1999-04-16",5.7346,5.8493,5.7231,5.8493,100667.0],["1999-04-19",5.8149,5.8263,5.7346,5.8149,57467.0],["1999-04-20",5.769,5.8722,5.769,5.8608,329333.0],["1999-04-21",5.8952,6.1016,5.8263,6.1016,393200.0],["1999-04-22",6.1016,6.4572,6.0787,6.417,65200.0],["1999-04-23",6.2163,6.3769,6.2163,6.3539,18667.0],["1999-04-26",6.3425,6.3482,6.2163,6.3482,34400.0],["1999-04-27",6.4227,6.4686,6.2966,6.3998,48133.0],["1999-04-28",6.3998,6.6292,6.3769,6.5489,31467.0],["1999-04-29",6.6529,6.6529,6.5605,6.5605,34667.0],["1999-04-30",6.6529,6.6529,6.4912,6.4912,57867.0],["1999-05-03",6.4912,6.5027,6.1908,6.3756,59867.0],["1999-05-04",6.2833,6.4681,6.2371,6.3988,67600.0],["1999-05-05",6.2832,6.341,6.1793,6.1793,18400.0],["1999-05-06",6.1909,6.1909,6.0869,6.0985,20667.0],["1999-05-07",6.1446,6.2832,6.1446,6.2832,60533.0],["1999-05-10",6.3064,6.4219,6.2602,6.4219,68533.0],["1999-05-11",6.4219,6.4681,6.3295,6.4681,12667.0],["1999-05-12",6.5143,6.5143,6.3757,6.4219,31600.0],["1999-05-13",6.2833,6.2948,6.214,6.2371,17467.0],["1999-05-14",6.1909,6.214,6.0753,6.0753,24533.0],["1999-05-17",6.0523,6.0523,5.775,5.8906,67200.0],["1999-05-18",5.8674,5.9829,5.8674,5.9021,96533.0],["1999-05-19",5.8905,5.9021,5.7404,5.775,42400.0],["1999-05-20",5.775,5.9136,5.7288,5.775,14133.0],["1999-05-21",5.775,5.8212,5.7519,5.8097,41067.0],["1999-05-24",5.8212,5.8674,5.7288,5.8328,22400.0],["1999-05-25",5.8212,6.1215,5.7866,5.9367,33600.0],["1999-05-26",5.9483,6.006,5.8443,5.8443,45867.0],["1999-05-27",5.8559,5.9137,5.8559,5.8906,73067.0],["1999-05-28",5.9136,5.9136,5.8212,5.8443,60133.0],["1999-06-01",5.8097,5.8097,5.6826,5.7057,37067.0],["1999-06-02",5.7,5.7,5.5209,5.5902,21200.0],["1999-06-03",5.5325,5.5556,5.5209,5.5209,19467.0],["1999-06-04",5.5556,5.5556,5.5094,5.5556,24933.0],["1999-06-07",5.5267,5.5556,5.5267,5.5556,43600.0],["1999-06-08",5.5325,5.5671,5.5325,5.5671,67200.0],["1999-06-09",5.5556,5.5671,5.544,5.5614,28933.0],["1999-06-10",5.5671,5.5671,5.544,5.5556,46400.0],["1999-06-11",5.5556,5.5556,5.4978,5.5556,192933.0],["1999-06-14",5.5556,5.5556,5.4978,5.544,69067.0],["1999-06-15",5.5325,5.5556,5.5209,5.5556,62000.0],["1999-06-16",5.5556,5.7173,5.5556,5.6422,66000.0],["1999-06-17",5.6364,5.6595,5.6364,5.6595,56800.0],["1999-06-18",5.6711,6.1331,5.648,6.0061,112133.0],["1999-06-21",6.0292,6.0754,5.9368,5.9945,24533.0],["1999-06-22",6.006,6.0176,5.9136,5.9829,38267.0],["1999-06-23",5.9714,6.0061,5.9367,5.9598,12267.0],["1999-06-24",5.9714,5.9714,5.9136,5.9483,26400.0],["1999-06-25",5.9599,6.0061,5.9136,5.9945,36267.0],["1999-06-28",5.9945,6.0985,5.9829,6.0176,48800.0],["1999-06-29",6.0985,6.11,6.0061,6.0061,26800.0],["1999-06-30",6.0753,6.0753,5.9598,5.9829,51733.0],["1999-07-01",6.0061,6.0061,5.8443,5.9194,28000.0],["1999-07-02",5.9368,5.9368,5.6364,5.7288,59867.0],["1999-07-06",5.7288,5.7288,5.4747,5.4978,148533.0],["1999-07-07",5.4978,5.4978,5.1398,5.313,270933.0],["1999-07-08",5.3361,5.6364,5.313,5.6249,126533.0],["1999-07-09",5.6595,5.6595,5.4516,5.4747,22533.0],["1999-07-12",5.4978,5.6826,5.4285,5.6595,50667.0],["1999-07-13",5.6826,5.6826,5.5671,5.6711,39867.0],["1999-07-14",5.6826,5.8213,5.6595,5.7288,94933.0],["1999-07-15",5.7288,5.8212,5.6595,5.8212,23333.0],["1999-07-16",5.7057,5.9136,5.6826,5.8559,83733.0],["1999-07-19",5.8328,6.1216,5.8328,6.0292,89733.0],["1999-07-20",6.0291,6.0291,5.8905,5.9252,48800.0],["1999-07-21",5.9599,5.9714,5.8212,5.8906,35733.0],["1999-07-22",5.8905,5.8905,5.7635,5.775,6133.0],["1999-07-23",5.7288,5.7635,5.6364,5.6595,9733.0],["1999-07-26",5.4574,5.5902,5.4516,5.4863,35867.0],["1999-07-27",5.4863,5.6133,5.4863,5.544,50933.0],["1999-07-28",5.544,5.8905,5.4054,5.8443,219200.0],["1999-07-29",5.8793,5.8909,5.7745,5.8793,104933.0],["1999-07-30",5.8676,5.9142,5.7745,5.8793,84133.0],["1999-08-02",5.8676,5.8793,5.8676,5.8793,11333.0],["1999-08-03",5.8676,5.8676,5.7745,5.8443,70133.0],["1999-08-04",5.8327,5.8327,5.7629,5.7629,88400.0],["1999-08-05",5.8211,5.8211,5.5184,5.6115,51200.0],["1999-08-06",5.5417,5.6348,5.5417,5.6115,86400.0],["1999-08-09",5.5882,5.6115,5.5766,5.5882,63467.0],["1999-08-10",5.5766,5.6348,5.4951,5.5533,34533.0],["1999-08-11",5.5999,5.5999,5.4485,5.5184,48133.0],["1999-08-12",5.4834,5.5184,5.3321,5.4252,68933.0],["1999-08-13",5.4252,5.4252,5.3321,5.4019,111067.0],["1999-08-16",5.367,5.4951,5.3554,5.4718,85733.0],["1999-08-17",5.4718,5.5184,5.4485,5.4834,49200.0],["1999-08-18",5.4951,5.4951,5.4485,5.4834,28000.0],["1999-08-19",5.4718,5.4951,5.4485,5.4602,18800.0],["1999-08-20",5.4718,5.4718,5.2855,5.4019,142533.0],["1999-08-23",5.3845,5.3903,5.3437,5.367,12000.0],["1999-08-24",5.367,5.3787,5.3205,5.3787,11733.0],["1999-08-25",5.3612,5.367,5.2622,5.3204,27067.0],["1999-08-26",5.3205,5.3437,5.1225,5.1691,72533.0],["1999-08-27",5.2273,5.2273,4.8431,5.0178,96000.0],["1999-08-30",5.0294,5.1575,5.0178,5.0643,83067.0],["1999-08-31",5.0876,5.1225,5.0061,5.1225,38933.0],["1999-09-01",5.1225,5.5067,5.1109,5.2855,97733.0],["1999-09-02",5.3088,5.3088,5.2157,5.2506,21333.0],["1999-09-03",5.3088,5.5417,5.3088,5.4136,56133.0],["1999-09-07",5.4718,5.4718,5.4019,5.4136,47600.0],["1999-09-08",5.4369,5.4369,5.239,5.3554,29200.0],["1999-09-09",5.3903,5.3903,5.2972,5.3554,13200.0],["1999-09-10",5.3612,5.4252,5.3554,5.4252,20533.0],["1999-09-13",5.4019,5.4252,5.3787,5.4252,16667.0],["1999-09-14",5.4019,5.4019,5.3321,5.4019,17467.0],["1999-09-15",5.4019,5.4019,5.3088,5.3379,26933.0],["1999-09-16",5.3321,5.367,5.1691,5.239,28133.0],["1999-09-17",5.2855,5.4019,5.2855,5.2972,90000.0],["1999-09-20",5.2972,5.4019,5.2972,5.3554,18667.0],["1999-09-21",5.3554,5.3554,5.2855,5.3437,58400.0],["1999-09-22",5.3321,5.3321,5.1691,5.2622,57067.0],["1999-09-23",5.239,5.2622,5.1225,5.1691,65867.0],["1999-09-24",5.1807,5.204,5.1458,5.1691,85467.0],["1999-09-27",5.1575,5.204,5.1342,5.1691,45600.0],["1999-09-28",5.1924,5.1924,5.1109,5.1342,13333.0],["1999-09-29",5.1458,5.1691,5.0993,5.1458,28533.0],["1999-09-30",5.1691,5.204,5.1225,5.1458,37867.0],["1999-10-01",5.1924,5.1924,5.0527,5.1225,53067.0],["1999-10-04",5.1575,5.204,5.076,5.1458,31733.0],["1999-10-05",5.1342,5.1924,5.0876,5.14,18933.0],["1999-10-06",5.1458,5.1458,5.1225,5.1458,37733.0],["1999-10-07",5.1284,5.1458,5.1109,5.1458,21333.0],["1999-10-08",5.1458,5.1458,5.076,5.1109,29600.0],["1999-10-11",5.1225,5.1225,5.076,5.0876,23067.0],["1999-10-12",5.1109,5.1109,5.0527,5.076,52667.0],["1999-10-13",5.0993,5.1342,5.0527,5.0876,37333.0],["1999-10-14",5.1109,5.1458,5.076,5.1342,118533.0],["1999-10-15",5.0993,5.1924,5.076,5.1342,76533.0],["1999-10-18",5.1342,5.1458,5.0993,5.1458,25867.0],["1999-10-19",5.1458,5.1458,5.1225,5.1342,83200.0],["1999-10-20",5.1458,5.1691,5.1225,5.1691,43733.0],["1999-10-21",5.1691,5.2157,5.1225,5.1458,73467.0],["1999-10-22",5.1458,5.1924,5.1342,5.1691,101067.0],["1999-10-25",5.1807,5.3321,5.1691,5.3321,45733.0],["1999-10-26",5.3321,5.4834,5.3088,5.3321,59733.0],["1999-10-27",5.3321,5.4369,5.3321,5.4019,35333.0],["1999-10-28",5.4724,5.6251,5.4607,5.6251,40000.0],["1999-10-29",5.6251,5.9539,5.5898,5.9069,111200.0],["1999-11-01",5.9304,5.9304,5.813,5.9069,45867.0],["1999-11-02",5.8834,5.9069,5.813,5.8717,55467.0],["1999-11-03",5.8717,5.9656,5.8482,5.9187,99067.0],["1999-11-04",5.9069,5.9421,5.8834,5.9187,80400.0],["1999-11-05",5.9069,5.9891,5.8834,5.9656,27600.0],["1999-11-08",5.948,5.9656,5.9304,5.948,15200.0],["1999-11-09",5.9891,6.0478,5.9539,5.9656,27333.0],["1999-11-10",5.9891,6.177,5.9891,6.0948,49333.0],["1999-11-11",6.1065,6.1535,5.9891,6.0243,39333.0],["1999-11-12",6.0243,6.0243,5.9069,5.9304,61200.0],["1999-11-15",5.9069,5.9304,5.8364,5.8717,41333.0],["1999-11-16",5.8717,5.9187,5.8599,5.8717,30533.0],["1999-11-17",5.9187,5.9187,5.7895,5.8012,27067.0],["1999-11-18",5.7895,5.9187,5.7542,5.9187,63600.0],["1999-11-19",5.8952,5.9187,5.813,5.8482,56933.0],["1999-11-22",5.8482,5.8717,5.5311,5.6603,28533.0],["1999-11-23",5.6603,5.6603,5.5781,5.6251,71467.0],["1999-11-24",5.5957,5.6486,5.308,5.6486,70667.0],["1999-11-26",5.6603,5.6603,5.6251,5.6368,18267.0],["1999-11-29",5.6251,5.6603,5.5429,5.6016,78800.0],["1999-11-30",5.672,5.6838,5.4489,5.4489,93733.0],["1999-12-01",5.4607,5.5311,5.2845,5.4959,132133.0],["1999-12-02",5.4959,5.5194,5.4019,5.4724,60267.0],["1999-12-03",5.4489,5.6838,5.4254,5.6251,67467.0],["1999-12-06",5.6251,5.6368,5.4607,5.4607,32133.0],["1999-12-07",5.4724,5.4724,5.3315,5.355,45467.0],["1999-12-08",5.3432,5.4959,5.308,5.3902,119333.0],["1999-12-09",5.3902,5.3902,5.0966,5.1436,62800.0],["1999-12-10",5.1201,5.2845,5.1201,5.1906,210400.0],["1999-12-13",5.1671,5.1788,5.0731,5.1436,85600.0],["1999-12-14",5.0966,5.1671,5.0262,5.1436,47867.0],["1999-12-15",5.1436,5.2845,5.0966,5.2728,50267.0],["1999-12-16",5.261,5.2728,5.1671,5.2375,241600.0],["1999-12-17",5.2493,5.2493,4.8383,4.8383,92267.0],["1999-12-20",4.8618,5.2375,4.8618,5.0966,40933.0],["1999-12-21",5.1671,5.2258,5.1201,5.1671,33200.0],["1999-12-22",5.1906,5.1906,5.1084,5.1671,18267.0],["1999-12-23",5.1671,5.2141,5.0731,5.0731,23733.0],["1999-12-27",5.1084,5.1084,5.0203,5.0203,34133.0],["1999-12-28",5.0849,5.0966,5.0027,5.0262,113200.0],["1999-12-29",5.0203,5.0379,5.0144,5.0262,41467.0],["1999-12-30",5.0203,5.0496,5.0144,5.0496,93200.0],["1999-12-31",5.0262,5.1201,4.9557,5.0966,57333.0],["2000-01-03",5.0966,5.0966,5.0027,5.0496,27600.0],["2000-01-04",5.0262,5.0262,4.8852,4.8852,72000.0],["2000-01-05",4.9322,4.9322,4.8676,4.8735,105067.0],["2000-01-06",4.9087,4.9087,4.8529,4.8852,70400.0],["2000-01-07",4.9087,4.9087,4.8735,4.897,41867.0],["2000-01-10",4.8852,4.9087,4.8618,4.8852,62267.0],["2000-01-11",4.8852,4.8852,4.85,4.85,83067.0],["2000-01-12",4.8735,4.8735,4.7443,4.7913,50400.0],["2000-01-13",4.7795,4.8852,4.7091,4.8852,118133.0],["2000-01-14",4.8852,4.8852,4.6504,4.6739,90533.0],["2000-01-18",4.7326,4.8148,4.6504,4.6973,37867.0],["2000-01-19",4.6973,4.6973,4.345,4.3803,175067.0],["2000-01-20",4.3685,4.4038,4.0867,4.1102,348400.0],["2000-01-21",4.1454,4.2276,3.9458,4.1219,254933.0],["2000-01-24",4.1924,4.2981,4.1102,4.1513,351733.0],["2000-01-25",4.1572,4.1924,4.0397,4.1806,201067.0],["2000-01-26",4.1924,4.1924,4.0984,4.1924,176933.0],["2000-01-27",4.2041,4.4742,4.1806,4.2981,208000.0],["2000-01-28",4.3812,4.4287,4.3218,4.3337,55067.0],["2000-01-31",4.4168,4.4643,4.2981,4.3337,49867.0],["2000-02-01",4.4168,4.4762,4.3218,4.3931,33733.0],["2000-02-02",4.3693,4.4643,4.3337,4.3931,44000.0],["2000-02-03",4.3456,4.4643,4.3456,4.4643,25467.0],["2000-02-04",4.4168,4.4524,4.3693,4.3931,55600.0],["2000-02-07",4.4405,4.4405,4.1081,4.1853,108800.0],["2000-02-08",4.0784,4.1437,3.9063,4.1437,204133.0],["2000-02-09",4.12,4.1318,3.9419,3.9656,77200.0],["2000-02-10",4.0369,4.0369,3.7519,3.8588,365600.0],["2000-02-11",3.8172,3.8588,3.7875,3.835,74667.0],["2000-02-14",3.835,3.8944,3.7757,3.8944,52933.0],["2000-02-15",3.8706,3.9063,3.7044,3.8231,77333.0],["2000-02-16",3.8944,3.8944,3.8113,3.8231,66000.0],["2000-02-17",3.8706,3.8825,3.7994,3.8825,78267.0],["2000-02-18",3.8825,3.8825,3.7044,3.8113,59067.0],["2000-02-22",3.7994,3.8588,3.6807,3.7282,77200.0],["2000-02-23",3.6807,3.7757,3.6569,3.6747,109200.0],["2000-02-24",3.6569,3.6688,3.5026,3.6332,185733.0],["2000-02-25",3.6332,3.6332,3.5619,3.5976,33600.0],["2000-02-28",3.6094,3.7638,3.5619,3.7638,108000.0],["2000-02-29",3.7875,3.7875,3.5857,3.6094,61467.0],["2000-03-01",3.6332,3.7519,3.6332,3.6807,30533.0],["2000-03-02",3.6807,3.7846,3.5382,3.5501,35200.0],["2000-03-03",3.5382,3.7757,3.5382,3.7757,149333.0],["2000-03-06",3.7994,3.8113,3.7638,3.7994,40400.0],["2000-03-07",3.8113,3.8469,3.7044,3.7875,40533.0],["2000-03-08",3.8113,3.8588,3.6332,3.74,167733.0],["2000-03-09",3.7282,3.7282,3.6094,3.6332,24800.0],["2000-03-10",3.6688,3.6688,3.5619,3.5619,278267.0],["2000-03-13",3.5619,3.5619,3.3007,3.3838,234533.0],["2000-03-14",3.4135,3.4195,3.3363,3.372,32667.0],["2000-03-15",3.4195,3.7519,3.372,3.7282,118933.0],["2000-03-16",3.7104,3.8231,3.7044,3.7519,144400.0],["2000-03-17",3.6688,4.12,3.6629,3.9181,145467.0],["2000-03-20",3.9597,4.0131,3.6807,3.6807,62667.0],["2000-03-21",3.7638,3.7994,3.6925,3.7994,86133.0],["2000-03-22",3.7875,3.93,3.7875,3.8944,52667.0],["2000-03-23",3.8469,3.8706,3.5976,3.7044,142800.0],["2000-03-24",3.7044,3.74,3.6925,3.7163,226667.0],["2000-03-27",3.7282,3.7282,3.6094,3.6688,82000.0],["2000-03-28",3.6807,3.6807,3.4551,3.4551,59067.0],["2000-03-29",3.5382,3.5382,3.4432,3.4788,63467.0],["2000-03-30",3.4907,3.4907,3.4195,3.4313,96267.0],["2000-03-31",3.4432,3.5382,3.3482,3.4313,138133.0],["2000-04-03",3.372,3.6094,3.372,3.5857,114667.0],["2000-04-04",3.5619,3.6213,3.5501,3.6213,40933.0],["2000-04-05",3.5619,3.6688,3.5619,3.6688,27733.0],["2000-04-06",3.6332,3.6569,3.5857,3.6332,96133.0],["2000-04-07",3.7044,3.7282,3.5976,3.5976,54933.0],["2000-04-10",3.5976,3.6569,3.5026,3.5263,15600.0],["2000-04-11",3.5263,3.8113,3.5144,3.7163,49067.0],["2000-04-12",3.7994,4.025,3.7638,3.93,76400.0],["2000-04-13",3.8706,3.9419,3.7875,3.8825,73333.0],["2000-04-14",3.8825,3.8944,3.6569,3.7282,43333.0],["2000-04-17",3.6925,3.7994,3.6569,3.7044,84400.0],["2000-04-18",3.7044,3.7519,3.6332,3.74,114533.0],["2000-04-19",3.7638,3.9419,3.74,3.8825,65733.0],["2000-04-20",3.8944,3.8944,3.8113,3.8588,41067.0],["2000-04-24",3.8647,3.8825,3.8113,3.8588,50000.0],["2000-04-25",3.8706,4.0012,3.835,3.8944,84667.0],["2000-04-26",3.8944,3.8944,3.7994,3.8944,61467.0],["2000-04-27",3.8463,3.8944,3.8463,3.8944,22667.0],["2000-04-28",3.8944,3.9184,3.8583,3.9064,29867.0],["2000-05-01",3.8824,3.9425,3.8343,3.9064,47333.0],["2000-05-02",3.9064,3.9064,3.8343,3.8463,36400.0],["2000-05-03",3.8703,3.8703,3.7021,3.8223,53733.0],["2000-05-04",3.8463,3.8463,3.7261,3.7381,8133.0],["2000-05-05",3.7742,3.8102,3.7021,3.7622,53467.0],["2000-05-08",3.7501,3.8223,3.7261,3.7381,32533.0],["2000-05-09",3.7742,3.7742,3.642,3.642,68933.0],["2000-05-10",3.7021,3.7381,3.63,3.654,34800.0],["2000-05-11",3.666,3.7622,3.654,3.7501,49067.0],["2000-05-12",3.7141,3.7381,3.642,3.642,30267.0],["2000-05-15",3.642,3.678,3.6179,3.678,54000.0],["2000-05-16",3.654,3.7021,3.6059,3.654,52000.0],["2000-05-17",3.6299,3.6299,3.5578,3.5819,27733.0],["2000-05-18",3.5819,3.5939,3.5098,3.5338,43333.0],["2000-05-19",3.5218,3.5338,3.4977,3.5098,18933.0],["2000-05-22",3.5458,3.5578,3.4737,3.5578,23867.0],["2000-05-23",3.5158,3.5578,3.4617,3.4737,48133.0],["2000-05-24",3.4737,3.654,3.4737,3.63,38800.0],["2000-05-25",3.5699,3.654,3.4737,3.4737,86400.0],["2000-05-26",3.4737,3.5098,3.4136,3.4857,81467.0],["2000-05-30",3.4376,3.8343,3.4376,3.8223,44133.0],["2000-05-31",3.7802,3.7982,3.654,3.7982,45333.0],["2000-06-01",3.7802,3.7982,3.7141,3.7381,68667.0],["2000-06-02",3.7501,3.8703,3.7501,3.7862,216933.0],["2000-06-05",3.8463,3.8463,3.7622,3.7862,96400.0],["2000-06-06",3.8223,3.8223,3.63,3.63,24400.0],["2000-06-07",3.63,3.678,3.5819,3.5939,152000.0],["2000-06-08",3.5939,3.6179,3.5578,3.6059,82000.0],["2000-06-09",3.5578,3.7021,3.4737,3.5578,33200.0],["2000-06-12",3.5218,3.5578,3.5098,3.5458,71733.0],["2000-06-13",3.4617,3.5819,3.4617,3.4977,92267.0],["2000-06-14",3.5218,3.5458,3.4737,3.4857,39333.0],["2000-06-15",3.5338,3.5699,3.3775,3.5699,153733.0],["2000-06-16",3.5458,3.654,3.4857,3.654,159600.0],["2000-06-19",3.5939,3.678,3.5819,3.678,8133.0],["2000-06-20",3.6179,3.63,3.5458,3.6059,105200.0],["2000-06-21",3.5699,3.5939,3.5578,3.5939,8933.0],["2000-06-22",3.5699,3.5819,3.4376,3.4497,67600.0],["2000-06-23",3.4857,3.5218,3.4256,3.4917,31867.0],["2000-06-26",3.4617,3.5578,3.4617,3.5578,31333.0],["2000-06-27",3.4977,3.6059,3.4016,3.4857,39733.0],["2000-06-28",3.4136,3.5578,3.3174,3.5578,742000.0],["2000-06-29",3.5458,3.5939,3.5218,3.5819,354667.0],["2000-06-30",3.5939,3.7021,3.5458,3.5458,571200.0],["2000-07-03",3.5578,3.6059,3.5578,3.6059,108133.0],["2000-07-05",3.6059,3.6059,3.5699,3.5939,397200.0],["2000-07-06",3.5999,3.654,3.5578,3.654,258533.0],["2000-07-07",3.654,3.666,3.63,3.642,318400.0],["2000-07-10",3.642,3.678,3.6179,3.666,128933.0],["2000-07-11",3.642,3.7742,3.642,3.7742,222133.0],["2000-07-12",3.7502,3.9665,3.7502,3.9184,427200.0],["2000-07-13",3.9304,3.9425,3.9064,3.9304,239467.0],["2000-07-14",3.9064,3.9064,3.7381,3.7862,235200.0],["2000-07-17",3.8583,3.8703,3.7381,3.8703,151600.0],["2000-07-18",3.8703,3.8944,3.8223,3.8583,25867.0],["2000-07-19",3.8463,3.9545,3.8223,3.9064,154133.0],["2000-07-20",3.8944,4.1348,3.8944,4.1107,347600.0],["2000-07-21",4.1107,4.279,4.0987,4.1949,600800.0],["2000-07-24",4.1949,4.3511,4.1829,4.3151,634000.0],["2000-07-25",4.3271,4.3511,4.3151,4.3271,258667.0],["2000-07-26",4.3391,4.3391,4.243,4.3031,339600.0],["2000-07-27",4.297,4.4233,4.279,4.3992,536533.0],["2000-07-28",4.4357,4.4417,4.3749,4.4235,231600.0],["2000-07-31",4.4357,4.4964,4.4114,4.4964,461600.0],["2000-08-01",4.4964,4.4964,4.4357,4.46,201067.0],["2000-08-02",4.46,4.4843,4.4478,4.46,260400.0],["2000-08-03",4.4478,4.4964,4.4478,4.4721,174667.0],["2000-08-04",4.4721,4.5086,4.46,4.4964,201333.0],["2000-08-07",4.5086,4.5329,4.46,4.5207,399067.0],["2000-08-08",4.5207,4.5693,4.4843,4.545,212400.0],["2000-08-09",4.545,4.5572,4.4964,4.5572,109733.0],["2000-08-10",4.5572,4.5937,4.5207,4.545,134667.0],["2000-08-11",4.5572,4.5815,4.5207,4.5815,182533.0],["2000-08-14",4.5815,4.6058,4.545,4.5937,81333.0],["2000-08-15",4.5937,4.6909,4.545,4.6666,228400.0],["2000-08-16",4.6666,4.7638,4.6423,4.7273,332800.0],["2000-08-17",4.7273,4.861,4.703,4.8246,454267.0],["2000-08-18",4.8489,4.9825,4.8367,4.9218,663467.0],["2000-08-21",4.9339,4.9825,4.9096,4.9825,383200.0],["2000-08-22",4.9825,5.019,4.9582,5.0068,238000.0],["2000-08-23",5.0068,5.0676,4.9825,5.0311,378800.0],["2000-08-24",5.0494,5.1891,5.0494,5.1891,275733.0],["2000-08-25",5.177,5.1891,5.1648,5.177,97867.0],["2000-08-28",5.1891,5.2013,5.1284,5.1648,92800.0],["2000-08-29",5.1405,5.1648,5.0676,5.1162,71733.0],["2000-08-30",5.0798,5.1162,5.0433,5.1041,125867.0],["2000-08-31",5.0798,5.1527,5.0798,5.1284,102933.0],["2000-09-01",5.1527,5.1527,5.0919,5.1162,54933.0],["2000-09-05",5.1162,5.1527,5.0919,5.1284,58667.0],["2000-09-06",5.1162,5.1527,5.0798,5.1527,85867.0],["2000-09-07",5.1466,5.1527,5.0798,5.1405,118267.0],["2000-09-08",5.1284,5.2377,5.1284,5.2256,204267.0],["2000-09-11",5.2256,5.4808,5.2134,5.4322,216133.0],["2000-09-12",5.4322,5.4686,5.4322,5.4565,134800.0],["2000-09-13",5.4686,5.4929,5.4322,5.4929,172000.0],["2000-09-14",5.4808,5.5537,5.4443,5.4808,41067.0],["2000-09-15",5.4686,5.5415,5.4686,5.5415,54933.0],["2000-09-18",5.5294,5.5537,5.4443,5.4443,138667.0],["2000-09-19",5.4686,5.4686,5.2742,5.3957,338133.0],["2000-09-20",5.3836,5.3957,5.2013,5.2742,136533.0],["2000-09-21",5.2377,5.262,5.0798,5.1041,176133.0],["2000-09-22",5.098,5.2742,5.0433,5.2742,98667.0],["2000-09-25",5.2317,5.3471,5.2317,5.335,140267.0],["2000-09-26",5.335,5.3957,5.2985,5.335,165733.0],["2000-09-27",5.3471,5.4443,5.3228,5.3957,218400.0],["2000-09-28",5.3836,5.5659,5.3836,5.5172,201867.0],["2000-09-29",5.5294,5.6509,5.5172,5.6145,96267.0],["2000-10-02",5.6266,5.6266,5.3471,5.4808,112000.0],["2000-10-03",5.5172,5.5415,5.4686,5.5415,167333.0],["2000-10-04",5.5172,5.5415,5.4808,5.4808,57467.0],["2000-10-05",5.4929,5.4929,5.4686,5.4929,67867.0],["2000-10-06",5.4808,5.5294,5.3957,5.5172,95467.0],["2000-10-09",5.5051,5.5051,5.4079,5.4565,164000.0],["2000-10-10",5.4565,5.4565,5.3228,5.3836,257733.0],["2000-10-11",5.3836,5.4079,5.335,5.3593,183600.0],["2000-10-12",5.3836,5.3836,5.2499,5.262,389733.0],["2000-10-13",5.262,5.3228,5.262,5.3107,274933.0],["2000-10-16",5.2985,5.335,5.2742,5.2742,138667.0],["2000-10-17",5.2742,5.3107,5.0919,5.2013,224000.0],["2000-10-18",5.1405,5.2499,5.1041,5.2256,167067.0],["2000-10-19",5.2134,5.2863,5.2013,5.2863,43067.0],["2000-10-20",5.2742,5.2985,5.262,5.262,50667.0],["2000-10-23",5.2499,5.262,5.1648,5.2499,67867.0],["2000-10-24",5.262,5.262,5.0919,5.1284,736400.0],["2000-10-25",5.1162,5.2013,4.9582,5.1284,158133.0],["2000-10-26",5.2013,5.2013,5.0311,5.1162,150533.0],["2000-10-27",5.1405,5.3228,5.1284,5.2499,496533.0],["2000-10-30",5.299,5.4094,5.299,5.3112,69467.0],["2000-10-31",5.3112,5.4952,5.299,5.4952,150000.0],["2000-11-01",5.4829,5.4829,5.3848,5.4829,119867.0],["2000-11-02",5.4308,5.532,5.4216,5.532,105333.0],["2000-11-03",5.5443,5.5443,5.4952,5.5443,18000.0],["2000-11-06",5.5443,5.5443,5.3848,5.4707,26000.0],["2000-11-07",5.4216,5.4584,5.348,5.4584,40267.0],["2000-11-08",5.4553,5.6301,5.4553,5.5565,51200.0],["2000-11-09",5.5565,5.5811,5.3725,5.4216,126800.0],["2000-11-10",5.4216,5.5933,5.4216,5.5443,177600.0],["2000-11-13",5.4829,5.5443,5.4339,5.4584,58267.0],["2000-11-14",5.4952,5.6424,5.4952,5.5197,27733.0],["2000-11-15",5.4952,5.5565,5.4584,5.532,42933.0],["2000-11-16",5.5197,5.5565,5.4584,5.4829,45867.0],["2000-11-17",5.4952,5.5565,5.4247,5.5443,34667.0],["2000-11-20",5.4952,5.5933,5.4093,5.5565,69067.0],["2000-11-21",5.5688,5.6056,5.4952,5.5197,44000.0],["2000-11-22",5.5075,5.5075,5.4216,5.4339,34800.0],["2000-11-24",5.4829,5.4829,5.4461,5.4584,9467.0],["2000-11-27",5.4829,5.5933,5.4584,5.5811,49200.0],["2000-11-28",5.5933,5.7896,5.5688,5.5933,71733.0],["2000-11-29",5.5565,5.7773,5.5443,5.7773,229867.0],["2000-11-30",5.7743,6.1085,5.7405,6.0717,974667.0],["2000-12-01",6.0809,6.084,5.9368,6.0717,490533.0],["2000-12-04",6.0165,6.2066,5.9123,6.1576,230800.0],["2000-12-05",6.1576,6.1821,5.8632,6.1085,366400.0],["2000-12-06",6.1208,6.2312,5.8877,5.8877,202933.0],["2000-12-07",5.9123,6.0472,5.8908,5.9245,99600.0],["2000-12-08",6.0349,6.2312,5.9859,6.2189,192400.0],["2000-12-11",6.2526,6.3048,6.2373,6.2925,83733.0],["2000-12-12",6.268,6.2925,6.1085,6.133,98133.0],["2000-12-13",6.133,6.2557,6.084,6.2557,64800.0],["2000-12-14",6.2434,6.2557,6.133,6.2557,76800.0],["2000-12-15",6.2526,6.2557,6.2312,6.2312,288400.0],["2000-12-18",6.2434,6.3293,6.2312,6.3048,143200.0],["2000-12-19",6.2925,6.5746,6.2925,6.5746,337467.0],["2000-12-20",6.5378,6.6237,6.4642,6.5746,367600.0],["2000-12-21",6.5992,6.7832,6.5992,6.7218,321733.0],["2000-12-22",6.8813,6.8935,6.7709,6.82,326267.0],["2000-12-26",6.8537,7.0162,6.7954,7.0039,103867.0],["2000-12-27",6.9303,7.3474,6.9058,7.3351,701867.0],["2000-12-28",7.2861,7.421,7.2247,7.3597,369600.0],["2000-12-29",7.3597,7.3842,7.2002,7.2125,310133.0],["2001-01-02",7.2002,7.2125,6.8199,7.0898,469067.0],["2001-01-03",7.099,7.099,6.8199,6.9671,241200.0],["2001-01-04",6.9917,6.9917,6.82,6.9303,312533.0],["2001-01-05",6.915,6.9181,6.7218,6.7464,303600.0],["2001-01-08",6.7341,6.7464,6.4765,6.6114,283600.0],["2001-01-09",6.6145,6.7586,6.5746,6.7586,370267.0],["2001-01-10",6.7218,6.8445,6.6482,6.8322,309733.0],["2001-01-11",6.82,6.8445,6.6605,6.8046,232800.0],["2001-01-12",6.8077,6.8077,6.7096,6.8077,240533.0],["2001-01-16",6.7954,6.9181,6.6482,6.82,1028533.0],["2001-01-17",6.82,6.9303,6.7709,6.7954,202933.0],["2001-01-18",6.7954,6.8199,6.7464,6.7832,167600.0],["2001-01-19",6.7709,6.7832,6.7341,6.7341,147200.0],["2001-01-22",6.7341,6.7464,6.6728,6.6973,199200.0],["2001-01-23",6.6881,6.7709,6.636,6.7709,134933.0],["2001-01-24",6.8445,6.9303,6.8077,6.9058,482267.0],["2001-01-25",6.9181,7.0162,6.8813,7.0162,206000.0],["2001-01-26",7.0039,7.2615,6.9794,7.2615,260933.0],["2001-01-29",7.2738,7.4087,7.2615,7.3965,419867.0],["2001-01-30",7.4057,7.4701,7.3842,7.4701,324400.0],["2001-01-31",7.4701,7.5191,7.421,7.4701,240133.0],["2001-02-01",7.5071,7.5812,7.4577,7.5812,357067.0],["2001-02-02",7.5688,7.7046,7.5688,7.6182,604933.0],["2001-02-05",7.7293,7.9269,7.717,7.8899,991200.0],["2001-02-06",7.8899,7.8899,7.6676,7.7046,579867.0],["2001-02-07",7.7047,8.1121,7.6923,8.0998,480000.0],["2001-02-08",8.1368,8.2726,8.0751,8.2356,547333.0],["2001-02-09",8.2603,8.2603,8.0751,8.2479,255867.0],["2001-02-12",8.2418,8.2726,8.1121,8.2726,437200.0],["2001-02-13",8.2664,8.3344,8.2232,8.3097,287467.0],["2001-02-14",8.3097,8.322,8.2109,8.2356,300267.0],["2001-02-15",8.2479,8.2479,8.1738,8.1862,269600.0],["2001-02-16",8.1738,8.1738,7.8034,7.9516,374000.0],["2001-02-20",7.9269,7.9269,7.8405,7.9145,340133.0],["2001-02-21",7.9022,7.9269,7.6182,7.6306,244133.0],["2001-02-22",7.612,7.6553,7.3589,7.4577,249467.0],["2001-02-23",7.4484,7.7263,7.4207,7.7046,179200.0],["2001-02-26",7.717,7.7911,7.68,7.7911,191867.0],["2001-02-27",7.7787,7.8775,7.7787,7.8158,178533.0],["2001-02-28",7.8281,7.8405,7.6676,7.7417,87733.0],["2001-03-01",7.7787,7.7911,7.6676,7.7417,106400.0],["2001-03-02",7.7417,7.7911,7.7047,7.7911,326133.0],["2001-03-05",7.8405,7.8405,7.7046,7.717,246133.0],["2001-03-06",7.7047,7.8281,7.7047,7.7911,71067.0],["2001-03-07",7.8034,7.8034,7.7046,7.717,140667.0],["2001-03-08",7.717,7.7911,7.68,7.7293,151733.0],["2001-03-09",7.7324,7.7911,7.6553,7.754,180933.0],["2001-03-12",7.7787,7.8034,7.6182,7.754,357333.0],["2001-03-13",7.7911,8.0998,7.7787,8.0627,281600.0],["2001-03-14",7.9516,7.9763,7.6306,7.6892,439333.0],["2001-03-15",7.7787,7.8034,7.6059,7.7417,284400.0],["2001-03-16",7.7664,7.9269,7.7664,7.9145,354667.0],["2001-03-19",7.8899,7.9269,7.6676,7.9269,177733.0],["2001-03-20",7.9022,8.0874,7.8281,7.9516,260133.0],["2001-03-21",7.8034,7.8837,7.6306,7.6367,78933.0],["2001-03-22",7.7787,7.7787,7.4454,7.5688,316533.0],["2001-03-23",7.5781,7.8899,7.5318,7.8837,255200.0],["2001-03-26",7.8528,8.0602,7.8034,8.0602,294133.0],["2001-03-27",8.0603,8.1096,7.9022,8.1096,237067.0],["2001-03-28",7.9002,8.5344,7.8726,8.3566,2132533.0],["2001-03-29",8.4415,8.4554,8.3921,8.4159,639600.0],["2001-03-30",8.5492,8.8603,8.4603,8.5936,650044.0],["2001-04-02",8.5848,8.8811,8.5759,8.7122,609156.0],["2001-04-03",8.7181,8.7477,8.5936,8.7329,318400.0],["2001-04-04",8.7329,8.7507,8.6381,8.6855,504889.0],["2001-04-05",8.7151,8.8752,8.6974,8.8752,289422.0],["2001-04-06",8.8752,8.8752,8.727,8.7833,140000.0],["2001-04-09",8.7981,8.973,8.7389,8.973,455200.0],["2001-04-10",8.9907,9.1211,8.9789,9.0974,608356.0],["2001-04-11",9.2337,9.2426,8.7715,8.9907,331111.0],["2001-04-12",8.9907,9.0144,8.8781,8.9374,284889.0],["2001-04-16",8.9463,8.9492,8.6914,8.7003,217778.0],["2001-04-17",8.7033,8.727,8.6677,8.727,143467.0],["2001-04-18",8.8663,9.0085,8.8159,9.0085,333600.0],["2001-04-19",9.0233,9.1745,8.9967,9.1567,286133.0],["2001-04-20",9.1745,9.1745,8.9196,9.1063,157511.0],["2001-04-23",9.1033,9.1922,9.053,9.1834,254489.0],["2001-04-24",9.2248,9.29,9.2159,9.2189,152444.0],["2001-04-25",9.2248,9.4797,9.2189,9.4738,295733.0],["2001-04-26",9.4856,9.7197,9.4826,9.6634,291022.0],["2001-04-27",9.693,9.8056,9.6901,9.7345,301867.0],["2001-04-30",9.779,10.0249,9.779,10.0012,482667.0],["2001-05-01",9.9953,9.9983,9.8649,9.9301,380622.0],["2001-05-02",10.0753,10.0753,9.8056,9.9746,275733.0],["2001-05-03",10.055,10.067,9.9477,9.9924,197333.0],["2001-05-04",10.0014,10.0044,9.7927,9.906,239822.0],["2001-05-07",9.9209,10.2071,9.9149,10.0819,413689.0],["2001-05-08",10.1415,10.1653,10.0431,10.1027,228622.0],["2001-05-09",10.1027,10.1355,10.0521,10.0759,327200.0],["2001-05-10",10.1475,10.1624,10.0789,10.1355,356889.0],["2001-05-11",10.1355,10.1624,9.9686,10.0133,123111.0],["2001-05-14",9.9209,10.0521,9.9149,10.0521,194044.0],["2001-05-15",10.0372,10.064,9.8941,9.8971,115467.0],["2001-05-16",9.9149,10.0759,9.8553,10.0014,249778.0],["2001-05-17",9.909,10.0282,9.6586,9.8971,471022.0],["2001-05-18",9.903,9.9507,9.8851,9.8971,155467.0],["2001-05-21",9.9358,9.9418,9.8404,9.912,150222.0],["2001-05-22",9.912,9.9597,9.8285,9.8374,403467.0],["2001-05-23",9.7927,9.8374,9.748,9.7838,122400.0],["2001-05-24",9.7867,9.8195,9.7182,9.8166,120533.0],["2001-05-25",9.8195,9.8285,9.742,9.7987,155467.0],["2001-05-29",9.7599,9.8374,9.7033,9.7629,156089.0],["2001-05-30",9.7003,9.9,9.6675,9.8762,286400.0],["2001-05-31",9.8374,9.912,9.8225,9.8494,260800.0],["2001-06-01",9.8702,9.8851,9.7718,9.8613,224178.0],["2001-06-04",9.8225,9.8971,9.7927,9.8672,166489.0],["2001-06-05",10.1355,10.1802,9.912,10.1653,296356.0],["2001-06-06",10.1355,10.1653,10.0163,10.058,136978.0],["2001-06-07",10.055,10.1892,10.0521,10.1773,173244.0],["2001-06-08",10.1892,10.2518,10.058,10.1832,75911.0],["2001-06-11",10.219,10.4843,10.219,10.2697,566222.0],["2001-06-12",10.3412,10.3591,10.1057,10.3293,203733.0],["2001-06-13",10.3591,10.4336,10.3174,10.4008,215289.0],["2001-06-14",10.4336,10.4664,10.2816,10.3025,195200.0],["2001-06-15",10.1355,10.374,10.0789,10.3204,309422.0],["2001-06-18",10.3442,10.529,10.3144,10.529,862844.0],["2001-06-19",10.6304,10.9046,10.5916,10.8659,434400.0],["2001-06-20",10.8927,11.1938,10.8242,10.9881,400978.0],["2001-06-21",11.0298,11.1491,11.006,11.0477,252889.0],["2001-06-22",11.1252,11.2355,11.0626,11.1163,288622.0],["2001-06-25",11.1312,11.1491,10.8003,10.8033,374667.0],["2001-06-26",10.6721,11.0597,10.6602,11.0,221956.0],["2001-06-27",11.012,11.0477,10.8212,10.8719,259467.0],["2001-06-28",10.9225,10.9374,10.8391,10.9195,315200.0],["2001-06-29",10.9166,11.9212,10.8808,11.2236,287022.0],["2001-07-02",11.1282,11.17,11.012,11.0626,294667.0],["2001-07-03",11.1372,11.1372,11.009,11.0269,232889.0],["2001-07-05",11.0447,11.0507,10.8152,10.8957,244800.0],["2001-07-06",10.8063,10.9195,10.8033,10.8957,217067.0],["2001-07-09",10.8957,10.9404,10.7019,10.848,187644.0],["2001-07-10",10.7586,11.0805,10.7586,10.9404,408622.0],["2001-07-11",10.9732,11.1282,10.9702,11.0746,268622.0],["2001-07-12",11.2177,11.5635,11.2147,11.5635,233511.0],["2001-07-13",11.5366,11.9093,11.4949,11.8139,244000.0],["2001-07-16",11.9093,11.9689,11.5843,11.6499,204800.0],["2001-07-17",11.6708,11.9927,11.5813,11.942,302844.0],["2001-07-18",11.9957,12.1328,11.9003,12.112,376356.0],["2001-07-19",12.2044,12.3087,11.9391,12.0046,396889.0],["2001-07-20",12.0374,12.0434,11.9331,11.9718,199378.0],["2001-07-23",12.0494,12.0553,11.954,11.9778,216533.0],["2001-07-24",11.9719,12.0017,11.8288,11.8854,149156.0],["2001-07-25",11.8377,12.109,11.7095,12.103,250756.0],["2001-07-26",12.1149,12.3117,11.948,12.3087,378578.0],["2001-07-27",12.3266,12.4578,12.3266,12.3624,309600.0],["2001-07-30",12.3922,12.5353,12.2998,12.4757,208178.0],["2001-07-31",12.5025,12.89,12.4816,12.6784,1872622.0],["2001-08-01",12.6515,12.7767,12.5651,12.6366,318667.0],["2001-08-02",12.7145,12.7534,12.403,12.4988,389511.0],["2001-08-03",12.4899,12.5348,12.3221,12.4959,393067.0],["2001-08-06",12.4779,12.8044,12.4719,12.5048,447378.0],["2001-08-07",12.7145,12.7355,12.5528,12.7355,189867.0],["2001-08-08",12.7295,13.1159,12.7025,12.8044,457956.0],["2001-08-09",12.9182,13.029,12.8493,13.002,407467.0],["2001-08-10",13.0889,13.1069,12.9901,13.053,201244.0],["2001-08-13",13.2027,13.4633,13.1788,13.4064,675200.0],["2001-08-14",13.4723,13.634,13.4513,13.5561,419733.0],["2001-08-15",13.634,13.8018,13.5711,13.7778,748978.0],["2001-08-16",13.7868,14.1342,13.7179,14.0923,328889.0],["2001-08-17",14.1013,14.1282,13.7269,13.9245,809244.0],["2001-08-20",13.9275,13.9275,13.7029,13.8167,658844.0],["2001-08-21",13.7658,14.2121,13.7628,14.0294,473156.0],["2001-08-22",14.1222,14.1522,13.8197,13.9066,274044.0],["2001-08-23",13.9245,13.9305,13.2656,13.3285,1403467.0],["2001-08-24",12.8643,12.8792,11.4685,11.6482,3093156.0],["2001-08-27",11.3667,11.4685,10.4561,11.0582,3054667.0],["2001-08-28",11.0222,11.6692,11.0222,11.5883,892000.0],["2001-08-29",11.5584,11.8459,11.0492,11.3158,704444.0],["2001-08-30",11.0941,11.3667,11.0522,11.3427,521511.0],["2001-08-31",11.3487,11.5194,11.1061,11.1211,539022.0],["2001-09-04",11.136,11.172,10.8365,10.9144,532267.0],["2001-09-05",10.8126,10.8335,9.8841,10.0638,1608089.0],["2001-09-06",9.929,10.1686,9.929,9.9739,1098222.0],["2001-09-07",9.9619,10.2585,9.7044,9.9739,786756.0],["2001-09-10",9.8242,9.9889,9.7193,9.8781,611822.0],["2001-09-17",9.3779,10.3543,8.9855,9.9739,1651378.0],["2001-09-18",9.9589,10.4232,9.902,10.3423,572711.0],["2001-09-19",10.3693,10.4711,9.5426,9.8182,770667.0],["2001-09-20",9.8212,9.8691,9.285,9.3599,640356.0],["2001-09-21",7.458,9.0484,7.3007,8.5901,1460207.0],["2001-09-24",8.653,9.0754,8.653,9.0484,1053748.0],["2001-09-25",9.0709,9.592,9.0259,9.1922,597274.0],["2001-09-26",9.1832,9.4572,9.1203,9.3988,505422.0],["2001-09-27",9.4438,9.9649,9.4258,9.929,519822.0],["2001-09-28",10.0368,10.6344,10.0368,10.4277,783644.0],["2001-10-01",10.3917,10.859,10.3333,10.8051,644385.0],["2001-10-02",10.877,11.6812,10.8725,11.3802,707437.0],["2001-10-03",11.6587,12.1709,11.4925,11.9822,1036089.0],["2001-10-04",12.3146,12.3551,11.2544,11.2544,605748.0],["2001-10-05",11.5733,11.5913,10.9219,11.3891,1204859.0],["2001-10-08",11.3936,11.4341,10.7916,11.1196,227378.0],["2001-10-09",11.187,11.479,10.8725,11.4341,376770.0],["2001-10-10",11.4116,11.771,11.1016,11.6812,4273304.0],["2001-10-11",11.9912,12.2787,11.5464,11.5868,728296.0],["2001-10-12",11.6317,11.9058,11.4835,11.7755,272000.0],["2001-10-15",11.798,12.2652,11.6632,12.2203,599230.0],["2001-10-16",12.3955,12.9975,12.2428,12.7639,917985.0],["2001-10-17",12.8987,12.9706,11.4161,11.6587,992415.0],["2001-10-18",11.5688,11.8609,11.0073,11.1645,756504.0],["2001-10-19",11.3083,11.3217,10.9848,11.0297,632533.0],["2001-10-22",11.0432,11.5688,11.0162,11.169,399526.0],["2001-10-23",11.461,11.5104,11.1825,11.2454,237748.0],["2001-10-24",11.2723,11.6587,11.2139,11.4565,307674.0],["2001-10-25",11.4565,11.6857,11.3667,11.6138,368000.0],["2001-10-26",11.5913,11.9507,11.5688,11.7261,532919.0],["2001-10-29",11.8609,11.8609,11.3038,11.3487,350222.0],["2001-10-30",11.3217,11.4296,11.151,11.2633,382459.0],["2001-10-31",11.2184,11.5104,11.1061,11.2633,413333.0],["2001-11-01",11.304,11.3854,10.8519,11.1322,430519.0],["2001-11-02",11.0282,11.3899,10.9423,10.9649,326519.0],["2001-11-05",10.992,11.3719,10.9694,11.3492,158933.0],["2001-11-06",11.3719,11.5889,11.2181,11.5753,254637.0],["2001-11-07",11.3447,11.6974,11.304,11.4306,150222.0],["2001-11-08",11.4171,11.5527,11.2588,11.2633,133215.0],["2001-11-09",11.3086,11.4532,11.1684,11.4261,134696.0],["2001-11-12",11.4758,11.5301,10.9604,11.4397,179022.0],["2001-11-13",11.4939,11.6793,11.2679,11.3176,267081.0],["2001-11-14",11.3538,11.4126,11.191,11.3538,197393.0],["2001-11-15",11.3673,11.607,11.304,11.4623,233481.0],["2001-11-16",11.5979,11.6025,11.3628,11.4397,176474.0],["2001-11-19",11.5572,11.616,11.1955,11.3266,502874.0],["2001-11-20",11.2,11.304,10.9649,11.0418,515615.0],["2001-11-21",10.9694,11.0779,10.6665,10.8338,414104.0],["2001-11-23",10.9468,11.1186,10.8564,10.9197,86163.0],["2001-11-26",10.9649,10.9649,10.3997,10.775,1066904.0],["2001-11-27",10.8338,10.8338,10.3726,10.4042,849837.0],["2001-11-28",10.4042,10.6032,10.3997,10.4675,751348.0],["2001-11-29",10.4675,10.6574,10.4223,10.6348,416830.0],["2001-11-30",10.6303,10.6348,10.3274,10.3545,453393.0],["2001-12-03",10.3093,10.4856,10.0832,10.3816,427259.0],["2001-12-04",10.4404,10.6077,10.3771,10.5218,273422.0],["2001-12-05",10.5308,10.7524,10.4721,10.5444,571496.0],["2001-12-06",10.4901,10.567,10.3997,10.4314,260089.0],["2001-12-07",10.3635,10.6891,10.3183,10.5851,272770.0],["2001-12-10",10.5806,10.5806,10.2731,10.463,214696.0],["2001-12-11",10.5128,10.558,10.3545,10.3907,192474.0],["2001-12-12",10.3907,10.5037,10.1691,10.3319,324919.0],["2001-12-13",10.3138,10.4811,10.2641,10.3228,228622.0],["2001-12-14",10.3183,10.3907,9.9792,10.2957,452089.0],["2001-12-17",10.2008,10.4268,10.1827,10.4042,521422.0],["2001-12-18",10.4042,10.5896,10.1103,10.3138,354133.0],["2001-12-19",10.4449,10.4901,10.2641,10.3319,354667.0],["2001-12-20",10.3183,10.3364,10.1646,10.2414,562667.0],["2001-12-21",10.1736,10.2641,9.8345,9.8707,1778607.0],["2001-12-24",9.8029,10.255,9.7893,10.0832,266548.0],["2001-12-26",10.2867,10.2867,10.0651,10.1555,193896.0],["2001-12-27",10.2415,10.2505,10.0425,10.2188,269333.0],["2001-12-28",10.2098,10.3319,10.1239,10.246,365393.0],["2001-12-31",10.2821,10.5263,10.1962,10.3409,574637.0],["2002-01-02",10.5082,10.5128,10.2415,10.4314,403556.0],["2002-01-03",10.4449,10.8067,10.4223,10.7795,826133.0],["2002-01-04",10.7886,11.0056,10.7795,10.9333,304000.0],["2002-01-07",10.9333,11.0011,10.7434,10.784,255822.0],["2002-01-08",10.7841,10.9378,10.6846,10.7569,162904.0],["2002-01-09",10.775,11.3312,10.7569,11.1458,989393.0],["2002-01-10",11.2272,11.4216,11.1593,11.304,445926.0],["2002-01-11",11.3719,11.4352,11.1684,11.1729,192889.0],["2002-01-14",11.1729,11.2181,10.8293,10.8609,690963.0],["2002-01-15",10.9242,11.1232,10.8971,11.1051,289600.0],["2002-01-16",11.0553,11.2136,10.9152,11.0192,236622.0],["2002-01-17",11.0915,11.3221,11.0689,11.2362,239822.0],["2002-01-18",11.2226,11.3357,11.1593,11.2136,179022.0],["2002-01-22",11.2814,11.4442,11.2498,11.3131,323141.0],["2002-01-23",11.3899,12.2943,11.3492,12.2717,1545719.0],["2002-01-24",12.2943,12.5294,12.2536,12.4209,559407.0],["2002-01-25",12.4254,12.5837,12.1722,12.3214,495526.0],["2002-01-28",12.2807,12.3892,12.24,12.2671,487881.0],["2002-01-29",12.2671,12.5113,12.1179,12.1722,517215.0],["2002-01-30",12.3268,12.6225,12.0994,12.618,485156.0],["2002-01-31",12.5998,12.6452,12.3223,12.527,424533.0],["2002-02-01",12.486,12.668,12.486,12.5497,452030.0],["2002-02-04",12.5224,12.5861,12.1676,12.2222,183881.0],["2002-02-05",12.2177,12.4042,12.1403,12.3268,248830.0],["2002-02-06",12.3086,12.3496,12.1131,12.2541,145600.0],["2002-02-07",12.2313,12.4315,12.1221,12.345,242844.0],["2002-02-08",12.3086,12.6361,12.3086,12.6361,210015.0],["2002-02-11",12.5725,12.8954,12.5315,12.859,300622.0],["2002-02-12",12.8272,12.9318,12.6771,12.8818,329481.0],["2002-02-13",12.8909,12.9773,12.7817,12.9727,181215.0],["2002-02-14",12.9682,12.9864,12.8181,12.9773,149333.0],["2002-02-15",12.9318,13.0501,12.7408,12.9318,193600.0],["2002-02-19",12.9136,12.9364,12.7408,12.7772,270104.0],["2002-02-20",12.7408,13.0819,12.5998,13.0728,159111.0],["2002-02-21",13.0819,13.2411,12.6907,12.6953,400296.0],["2002-02-22",12.7135,12.7408,12.4315,12.7135,618311.0],["2002-02-25",12.7135,12.8954,12.7135,12.8727,268978.0],["2002-02-26",12.8727,13.0091,12.8044,12.9227,166222.0],["2002-02-27",12.9227,13.2138,12.9182,13.0546,139200.0],["2002-02-28",13.0228,13.3776,13.0182,13.3457,461570.0],["2002-03-01",13.3503,13.3958,13.2502,13.3958,574993.0],["2002-03-04",13.4049,13.6459,13.3958,13.4003,242015.0],["2002-03-05",13.5504,13.6459,13.2821,13.3685,464237.0],["2002-03-06",13.4367,13.5095,13.3503,13.4867,212681.0],["2002-03-07",13.5322,13.6095,13.1683,13.2775,438281.0],["2002-03-08",13.4049,13.4185,12.5816,12.7635,989570.0],["2002-03-11",12.7408,12.7499,12.577,12.7089,400296.0],["2002-03-12",12.5998,12.7726,12.4633,12.6862,287644.0],["2002-03-13",12.6953,12.7135,12.4997,12.6361,229748.0],["2002-03-14",12.6452,12.859,12.5543,12.627,303052.0],["2002-03-15",12.6043,13.0046,12.5998,12.9273,405096.0],["2002-03-18",12.9318,13.0137,12.7499,12.9773,202726.0],["2002-03-19",12.9318,13.0182,12.6225,12.7953,206281.0],["2002-03-20",12.7271,12.7499,12.5452,12.5452,140681.0],["2002-03-21",12.6271,12.6452,12.3359,12.5543,239111.0],["2002-03-22",12.5588,12.7953,12.5088,12.6634,199526.0],["2002-03-25",12.577,12.5998,12.1494,12.2859,277215.0],["2002-03-26",12.3223,12.486,12.063,12.2723,303644.0],["2002-03-27",12.2813,12.7817,12.2586,12.6953,255467.0],["2002-03-28",12.7317,12.7726,12.5679,12.577,200474.0],["2002-04-01",12.6498,12.6543,12.345,12.5042,219970.0],["2002-04-02",12.5588,12.6816,12.436,12.4724,190578.0],["2002-04-03",12.4678,12.5088,12.3223,12.4042,185837.0],["2002-04-04",12.3996,12.6998,12.3996,12.6452,168652.0],["2002-04-05",12.627,12.8954,12.618,12.6225,210904.0],["2002-04-08",12.5998,12.7817,12.486,12.7817,191170.0],["2002-04-09",12.8226,12.8408,12.6998,12.7089,232533.0],["2002-04-10",12.6998,12.9545,12.6953,12.9409,218726.0],["2002-04-11",12.9409,13.1638,12.8954,12.8954,252267.0],["2002-04-12",12.9045,13.4185,12.8954,13.3776,252504.0],["2002-04-15",13.3867,13.4413,13.1047,13.1865,246696.0],["2002-04-16",13.2047,13.5322,13.1911,13.4776,229215.0],["2002-04-17",13.5459,13.5459,13.0546,13.2821,212681.0],["2002-04-18",13.3048,13.464,12.8454,13.2229,327467.0],["2002-04-19",13.2593,13.5322,13.0774,13.414,224474.0],["2002-04-22",13.4322,13.4367,12.7362,12.9773,250726.0],["2002-04-23",13.0273,13.1501,12.8636,12.9727,197985.0],["2002-04-24",13.0091,13.3048,12.9864,13.1001,246756.0],["2002-04-25",13.1001,13.4276,13.0091,13.3867,255170.0],["2002-04-26",13.2821,13.4913,13.2593,13.3776,241126.0],["2002-04-29",13.3776,13.5287,13.2814,13.5104,224889.0],["2002-04-30",13.4234,13.5837,13.1715,13.5837,411674.0],["2002-05-01",13.5928,13.5928,13.318,13.5104,194726.0],["2002-05-02",13.4188,13.6249,13.4188,13.5974,374459.0],["2002-05-03",13.5791,13.8539,13.5104,13.7806,331496.0],["2002-05-06",13.7027,13.7898,13.4875,13.5928,354726.0],["2002-05-07",13.6066,13.7394,13.4188,13.6753,207763.0],["2002-05-08",13.7027,13.7027,13.373,13.4921,419793.0],["2002-05-09",13.4371,13.8493,13.3043,13.7943,3457956.0],["2002-05-10",13.8356,13.8539,13.3959,13.5287,512889.0],["2002-05-13",13.5333,13.5699,13.2127,13.5562,503467.0],["2002-05-14",13.5745,13.6844,13.3959,13.6432,477689.0],["2002-05-15",13.6203,13.8127,13.4646,13.6157,439407.0],["2002-05-16",13.6157,13.7394,13.5241,13.5928,171081.0],["2002-05-17",13.6478,13.6478,13.4188,13.6432,272296.0],["2002-05-20",13.6203,13.6249,13.3593,13.5562,324267.0],["2002-05-21",13.5516,13.5562,13.3043,13.4051,305007.0],["2002-05-22",13.3822,13.4646,13.1303,13.2768,298548.0],["2002-05-23",13.2631,13.2906,13.0112,13.2814,298844.0],["2002-05-24",13.2356,13.2768,13.0066,13.0066,180030.0],["2002-05-28",13.0524,13.0799,12.7364,12.7776,403022.0],["2002-05-29",12.7593,12.8646,12.7043,12.8646,292800.0],["2002-05-30",12.7776,12.9608,12.6998,12.9288,329896.0],["2002-05-31",12.9059,13.2906,12.9013,13.0112,651259.0],["2002-06-03",13.0524,13.1715,12.8051,12.8234,290430.0],["2002-06-04",12.828,12.9059,12.37,12.4983,424770.0],["2002-06-05",12.5074,12.5807,12.1364,12.5257,361007.0],["2002-06-06",12.5257,12.5715,12.2143,12.2235,297304.0],["2002-06-07",12.1135,12.7959,11.9441,12.5257,321067.0],["2002-06-10",12.512,12.5944,12.3105,12.3883,231644.0],["2002-06-11",12.37,12.425,12.1502,12.196,225007.0],["2002-06-12",12.1777,12.2509,11.9166,11.9487,308800.0],["2002-06-13",12.0678,12.0678,11.4953,11.5319,431230.0],["2002-06-14",11.0831,12.4067,11.0602,12.2784,923793.0],["2002-06-17",12.3517,12.9287,12.3013,12.7914,775170.0],["2002-06-18",12.5944,12.8601,12.5944,12.7089,312652.0],["2002-06-19",12.6631,12.8646,12.5944,12.686,382578.0],["2002-06-20",12.7456,13.0936,12.686,12.773,456415.0],["2002-06-21",12.8692,12.8784,12.4983,12.512,1108089.0],["2002-06-24",12.5028,12.6173,11.8617,12.2418,799348.0],["2002-06-25",12.1685,12.4433,12.1365,12.1365,453156.0],["2002-06-26",12.0128,12.2464,11.8021,12.1639,475556.0],["2002-06-27",12.2051,12.3883,11.9029,11.9349,589748.0],["2002-06-28",11.9487,12.457,11.9304,12.2189,2078163.0],["2002-07-01",12.2784,12.6631,12.2738,12.6402,583111.0],["2002-07-02",12.5486,12.5532,12.1319,12.2189,473541.0],["2002-07-03",12.1731,12.2189,11.88,11.9304,260681.0],["2002-07-05",11.9304,12.338,11.9304,12.3059,88178.0],["2002-07-08",12.2647,12.6815,12.2601,12.5028,255467.0],["2002-07-09",12.457,12.5944,12.3151,12.3196,408296.0],["2002-07-10",12.4708,12.7318,12.0952,12.1731,596089.0],["2002-07-11",12.0952,12.37,11.8113,12.2051,362785.0],["2002-07-12",12.2967,12.3792,12.1319,12.2372,461867.0],["2002-07-15",12.3838,12.4112,11.5823,12.2097,410963.0],["2002-07-16",12.196,12.6906,12.0998,12.599,715793.0],["2002-07-17",12.8234,12.9517,12.1868,12.5578,1110222.0],["2002-07-18",12.5715,12.6173,11.6235,11.8159,938607.0],["2002-07-19",11.7701,11.9258,11.5869,11.9029,648830.0],["2002-07-22",11.9258,12.3334,11.793,12.022,615230.0],["2002-07-23",12.0311,12.1868,10.9274,11.3533,850311.0],["2002-07-24",11.2159,12.0678,10.6205,12.0586,528533.0],["2002-07-25",11.9395,12.3563,11.8846,12.2876,464711.0],["2002-07-26",12.2509,12.4067,11.9258,12.3654,369126.0],["2002-07-29",12.4616,13.2814,12.457,13.1761,562015.0],["2002-07-30",13.0845,13.1577,12.654,12.9883,556919.0],["2002-07-31",12.9929,13.2814,12.8417,13.1898,552178.0],["2002-08-01",13.3143,13.3143,12.867,12.9269,359111.0],["2002-08-02",12.9131,13.0192,12.5811,12.6871,312593.0],["2002-08-05",12.6917,12.7701,12.4427,12.5119,291733.0],["2002-08-06",12.6825,13.3512,12.5257,13.1437,608533.0],["2002-08-07",13.2083,13.5956,13.1206,13.5956,494222.0],["2002-08-08",13.5172,14.3889,13.4896,14.2551,1377778.0],["2002-08-09",14.2828,14.4996,13.96,14.269,828089.0],["2002-08-12",14.3612,14.5042,13.9784,14.375,472178.0],["2002-08-13",14.3658,14.4396,13.8816,14.0384,314370.0],["2002-08-14",14.2505,14.6656,13.7294,14.6471,524563.0],["2002-08-15",14.7578,14.767,14.2044,14.375,662519.0],["2002-08-16",14.4165,14.661,14.0292,14.3981,511467.0],["2002-08-19",14.2874,14.7532,14.209,14.7486,620326.0],["2002-08-20",14.5134,14.7578,14.0753,14.375,551585.0],["2002-08-21",14.3428,14.7071,14.2966,14.5042,322311.0],["2002-08-22",14.4765,14.518,14.1813,14.352,275378.0],["2002-08-23",14.2551,14.3566,13.9969,14.0107,293452.0],["2002-08-26",14.1122,14.3428,13.9092,14.3197,182281.0],["2002-08-27",14.2736,14.5457,14.0891,14.3151,298963.0],["2002-08-28",14.209,14.3658,14.1491,14.2966,326993.0],["2002-08-29",14.1306,14.6518,14.043,14.6425,547674.0],["2002-08-30",14.4119,14.6056,14.3658,14.3935,362963.0],["2002-09-03",14.2505,14.2966,13.8908,13.9185,304830.0],["2002-09-04",13.8908,14.1998,13.7202,14.1352,523674.0],["2002-09-05",14.0614,14.066,13.7524,13.9692,320000.0],["2002-09-06",13.9508,14.3197,13.9508,14.3151,316563.0],["2002-09-09",14.2505,14.2505,13.794,13.9969,395793.0],["2002-09-10",13.9554,13.96,13.1944,13.5126,693215.0],["2002-09-11",13.4296,13.6464,13.3005,13.3466,326815.0],["2002-09-12",13.3743,13.4435,12.7148,12.7286,660148.0],["2002-09-13",12.7102,13.0422,12.5211,12.9823,469215.0],["2002-09-16",12.9823,13.0284,12.7978,12.9362,220563.0],["2002-09-17",12.9823,13.2359,12.784,12.8024,320237.0],["2002-09-18",12.7056,12.8439,12.4611,12.7332,483259.0],["2002-09-19",12.7286,12.7332,12.4058,12.4611,647289.0],["2002-09-20",12.4519,13.0146,12.4519,12.9177,710459.0],["2002-09-23",12.8209,12.8716,12.6041,12.7517,473659.0],["2002-09-24",12.6318,12.8578,12.3366,12.558,294222.0],["2002-09-25",12.8439,12.9131,12.5441,12.7563,323556.0],["2002-09-26",12.807,13.1806,12.8024,13.1068,379674.0],["2002-09-27",13.0514,13.3881,12.7056,12.9362,313837.0],["2002-09-30",12.9592,13.1714,12.5165,12.9915,360237.0],["2002-10-01",13.0422,13.6371,12.9638,13.4711,432948.0],["2002-10-02",13.3743,13.4112,12.9223,12.9454,295467.0],["2002-10-03",12.9269,12.95,12.3505,12.4519,648770.0],["2002-10-04",12.3781,12.5488,11.8339,12.166,718104.0],["2002-10-07",12.1475,12.166,11.571,11.5987,385837.0],["2002-10-08",11.5526,12.0138,11.1837,11.9677,820978.0],["2002-10-09",11.9492,11.9907,11.5941,11.6448,668741.0],["2002-10-10",11.6494,12.106,11.5342,12.0783,543941.0],["2002-10-11",12.2029,13.0745,12.1983,12.7102,501037.0],["2002-10-14",12.7056,13.259,12.6456,13.2036,336000.0],["2002-10-15",13.4435,13.734,13.342,13.3881,473244.0],["2002-10-16",13.4665,13.5587,12.9131,13.3973,605867.0],["2002-10-17",13.5357,13.8677,13.5126,13.734,366163.0],["2002-10-18",13.7202,13.7847,13.4435,13.7755,423467.0],["2002-10-21",13.6418,13.8585,13.4527,13.734,467319.0],["2002-10-22",13.7432,13.9046,13.4896,13.6787,399585.0],["2002-10-23",13.7294,13.8539,13.5588,13.8124,308504.0],["2002-10-24",13.7478,13.9369,13.5126,13.5219,289956.0],["2002-10-25",13.6095,13.8355,13.4204,13.8355,393481.0],["2002-10-28",13.591,13.5956,12.7794,12.9362,4108207.0],["2002-10-29",12.9131,13.2959,12.7932,13.259,2480770.0],["2002-10-30",13.2774,13.5311,13.1944,13.3189,843437.0],["2002-10-31",13.4435,13.5818,13.2082,13.4019,665244.0],["2002-11-01",13.467,13.727,13.3509,13.6992,388741.0],["2002-11-04",13.7967,13.9313,13.2951,13.3369,675200.0],["2002-11-05",13.4252,13.5831,13.3416,13.518,469985.0],["2002-11-06",13.518,13.5691,13.193,13.2951,433304.0],["2002-11-07",13.2533,13.258,12.8122,12.8122,766163.0],["2002-11-08",12.8168,12.9004,12.5429,12.7425,739496.0],["2002-11-11",12.8215,12.8215,12.3385,12.3432,654637.0],["2002-11-12",12.4221,12.8911,12.3571,12.6079,710104.0],["2002-11-13",12.6357,12.9051,12.4268,12.6682,520296.0],["2002-11-14",12.7147,13.0908,12.6682,13.0815,346489.0],["2002-11-15",13.0862,13.1605,12.7936,13.1605,410489.0],["2002-11-18",13.1651,13.179,12.7704,12.9143,1105007.0],["2002-11-19",12.9097,13.0212,12.7704,12.9515,344830.0],["2002-11-20",12.9561,13.1744,12.8772,13.1744,463111.0],["2002-11-21",13.1837,13.4902,13.1187,13.467,682904.0],["2002-11-22",13.4205,13.5831,13.3323,13.5366,413748.0],["2002-11-25",13.6852,13.6852,13.2162,13.4205,487822.0],["2002-11-26",13.4437,13.4437,12.8586,13.1094,678578.0],["2002-11-27",13.0955,13.258,12.984,13.1883,515852.0],["2002-11-29",13.1883,13.2116,12.8726,12.9469,332859.0],["2002-12-02",13.1187,13.2673,12.8168,12.8586,460919.0],["2002-12-03",12.8029,12.8075,12.5614,12.6032,571970.0],["2002-12-04",12.5846,12.8865,12.5103,12.8261,411674.0],["2002-12-05",12.8586,12.9236,12.7007,12.7704,366993.0],["2002-12-06",12.7472,13.1744,12.6868,13.0908,471052.0],["2002-12-09",13.0769,13.1744,12.919,12.9236,381393.0],["2002-12-10",13.0212,13.2626,12.9608,13.258,243319.0],["2002-12-11",13.2533,13.2905,13.0119,13.2812,466904.0],["2002-12-12",13.3044,13.3184,13.1047,13.2162,288059.0],["2002-12-13",13.193,13.2626,13.114,13.1419,248119.0],["2002-12-16",13.1512,13.388,13.1094,13.3741,447170.0],["2002-12-17",13.3369,13.4902,13.2487,13.4716,412504.0],["2002-12-18",13.4623,13.5134,13.179,13.1883,378015.0],["2002-12-19",13.1883,13.3927,13.0258,13.1651,212267.0],["2002-12-20",13.1883,13.6992,13.1883,13.6992,340385.0],["2002-12-23",13.6945,13.6992,13.5227,13.5691,240533.0],["2002-12-24",13.5923,13.5923,13.4623,13.4716,147437.0],["2002-12-26",13.467,13.6156,13.3276,13.3741,141689.0],["2002-12-27",13.3741,13.3741,13.2951,13.2951,128178.0],["2002-12-30",13.2998,13.4902,13.2859,13.467,193185.0],["2002-12-31",13.4902,13.5227,13.4112,13.4112,319467.0],["2003-01-02",13.4205,13.6992,13.3834,13.6992,375230.0],["2003-01-03",13.6991,13.7781,13.5598,13.6109,274667.0],["2003-01-06",13.6295,13.8663,13.6295,13.8524,390637.0],["2003-01-07",13.8385,13.9081,13.7409,13.7688,391881.0],["2003-01-08",13.7456,13.7502,13.3509,13.4298,461511.0],["2003-01-09",13.4252,13.6016,13.4252,13.597,204148.0],["2003-01-10",13.5691,13.5691,13.3277,13.4345,451437.0],["2003-01-13",13.5041,13.5134,13.3648,13.4391,193304.0],["2003-01-14",13.467,13.5088,13.4205,13.4623,201244.0],["2003-01-15",13.4577,13.5134,13.3741,13.3741,270815.0],["2003-01-16",13.3973,13.4995,13.2766,13.3741,204859.0],["2003-01-17",13.3509,13.4205,13.2441,13.3323,185363.0],["2003-01-21",13.3741,13.3787,13.128,13.2116,241481.0],["2003-01-22",13.467,13.5691,13.2812,13.3044,826785.0],["2003-01-23",13.5366,13.6899,13.5134,13.5831,333926.0],["2003-01-24",13.5877,13.6759,13.4716,13.4948,340267.0],["2003-01-27",13.4995,13.6388,13.4205,13.5552,252800.0],["2003-01-28",13.6713,13.6713,13.4902,13.5738,388089.0],["2003-01-29",13.5738,13.7688,13.467,13.7177,363970.0],["2003-01-30",13.7692,13.8254,13.5538,13.5819,240000.0],["2003-01-31",13.5866,13.8957,13.5866,13.8254,333926.0],["2003-02-03",13.8301,13.9566,13.7458,13.8723,250489.0],["2003-02-04",13.7552,13.8254,13.5117,13.8161,328059.0],["2003-02-05",13.8629,13.9659,13.6709,13.6849,321896.0],["2003-02-06",13.7224,13.9332,13.61,13.7927,331970.0],["2003-02-07",13.8629,13.9332,13.7037,13.7037,344296.0],["2003-02-10",13.7927,13.9332,13.6475,13.9191,482548.0],["2003-02-11",13.9566,13.9706,13.7692,13.8629,679585.0],["2003-02-12",13.8863,13.9004,13.7224,13.7271,213511.0],["2003-02-13",13.7411,13.788,13.4554,13.6334,313896.0],["2003-02-14",13.6147,13.7786,13.4648,13.699,332622.0],["2003-02-18",13.7411,13.9191,13.7411,13.9004,237689.0],["2003-02-19",13.9238,13.9238,13.713,13.7692,178667.0],["2003-02-20",13.7927,13.8161,13.521,13.6006,274785.0],["2003-02-21",13.596,13.7318,13.4648,13.699,236919.0],["2003-02-24",13.713,13.7177,13.432,13.4367,273541.0],["2003-02-25",13.4367,13.5117,13.3009,13.5117,448593.0],["2003-02-26",13.507,13.507,13.2213,13.24,240533.0],["2003-02-27",13.2634,13.3805,13.2306,13.3805,374341.0],["2003-02-28",13.4274,13.5163,13.3477,13.3993,194963.0],["2003-03-03",13.4648,13.5819,13.2306,13.2775,181689.0],["2003-03-04",13.3477,13.3571,13.1979,13.1979,330193.0],["2003-03-05",13.1838,13.3196,13.1745,13.2494,233600.0],["2003-03-06",13.2634,13.2634,13.0667,13.1651,451319.0],["2003-03-07",13.1089,13.3009,13.0948,13.3009,350222.0],["2003-03-10",13.2775,13.2775,12.9356,13.0152,256770.0],["2003-03-11",13.0901,13.1229,12.8747,12.8794,254578.0],["2003-03-12",12.8091,12.8934,12.7155,12.8466,305304.0],["2003-03-13",12.8981,13.2541,12.8794,13.2541,312711.0],["2003-03-14",13.2587,13.2587,13.0901,13.1557,315556.0],["2003-03-17",13.1604,13.4976,13.1182,13.4601,257896.0],["2003-03-18",13.4461,13.5725,13.3571,13.418,243496.0],["2003-03-19",13.3946,13.507,13.3243,13.507,291852.0],["2003-03-20",13.5023,13.6756,13.3946,13.6381,297363.0],["2003-03-21",13.7927,14.0175,13.5819,14.0175,274074.0],["2003-03-24",13.9566,13.9566,13.6194,13.7552,182696.0],["2003-03-25",13.7224,13.9191,13.6006,13.8254,306252.0],["2003-03-26",13.8348,13.8863,13.7692,13.7833,160770.0],["2003-03-27",13.7365,13.98,13.6756,13.8161,235556.0],["2003-03-28",13.7927,13.98,13.7927,13.98,149333.0],["2003-03-31",13.9097,14.0737,13.8161,13.9566,232889.0],["2003-04-01",13.98,14.0503,13.8208,13.877,325393.0],["2003-04-02",13.9566,14.2751,13.9472,14.261,375111.0],["2003-04-03",14.261,14.4109,14.1673,14.3219,365926.0],["2003-04-04",14.3547,14.7247,14.3547,14.6685,438341.0],["2003-04-07",14.8933,14.9869,14.7434,14.7434,518933.0],["2003-04-08",14.7481,14.8136,14.6778,14.7293,493926.0],["2003-04-09",14.7434,14.8043,14.6357,14.6591,373393.0],["2003-04-10",14.6591,14.7809,14.5842,14.7715,475378.0],["2003-04-11",14.7996,14.9167,14.6825,14.7762,321007.0],["2003-04-14",14.7528,14.9495,14.7528,14.912,263170.0],["2003-04-15",14.9026,15.1508,14.8558,15.1134,333156.0],["2003-04-16",15.4553,15.4553,15.193,15.4084,351111.0],["2003-04-17",15.4084,15.5536,15.1883,15.2773,503822.0],["2003-04-21",15.282,15.7363,15.2633,15.5583,360948.0],["2003-04-22",15.5724,15.8815,15.4225,15.8534,326341.0],["2003-04-23",15.9704,16.0875,15.9049,16.0266,364326.0],["2003-04-24",16.0032,16.0032,15.6894,15.8721,282726.0],["2003-04-25",15.8721,15.9096,15.6848,15.8627,270400.0],["2003-04-28",15.9236,16.0828,15.8768,15.9985,248000.0],["2003-04-29",16.0547,16.2187,15.9985,16.1906,307496.0],["2003-04-30",16.2515,16.3123,16.1578,16.2608,451674.0],["2003-05-01",16.275,16.3741,16.0247,16.2514,314904.0],["2003-05-02",16.2561,16.7188,16.2514,16.5724,377659.0],["2003-05-05",16.7613,16.818,16.3836,16.563,448770.0],["2003-05-06",16.5772,16.7471,16.478,16.5913,445630.0],["2003-05-07",16.5488,16.6102,16.3789,16.478,310993.0],["2003-05-08",16.4072,16.5866,16.3269,16.4638,228622.0],["2003-05-09",16.5724,16.7755,16.5299,16.648,161067.0],["2003-05-12",16.648,16.648,16.478,16.5441,204385.0],["2003-05-13",16.5441,16.6952,16.4261,16.5772,237926.0],["2003-05-14",16.6952,16.7377,16.5536,16.6197,193837.0],["2003-05-15",16.6433,16.851,16.6055,16.6574,243259.0],["2003-05-16",16.6197,16.8085,16.4733,16.6102,370311.0],["2003-05-19",16.5252,16.5299,16.2655,16.5252,563674.0],["2003-05-20",16.5158,16.6905,16.4591,16.6574,372326.0],["2003-05-21",16.5394,16.5819,16.4214,16.4686,325393.0],["2003-05-22",16.5063,16.8274,16.456,16.777,366844.0],["2003-05-23",16.7833,16.8085,16.6071,16.7267,200222.0],["2003-05-27",16.5693,16.8463,16.4937,16.7833,338800.0],["2003-05-28",16.8715,17.1233,16.84,16.9344,247422.0],["2003-05-29",17.0288,17.4066,16.9974,17.2429,392311.0],["2003-05-30",17.3373,17.5073,17.2492,17.438,228400.0],["2003-06-02",17.4443,17.7087,17.2807,17.3499,368400.0],["2003-06-03",17.3373,17.501,17.2492,17.4003,305378.0],["2003-06-04",17.3751,17.5765,17.3751,17.501,228267.0],["2003-06-05",17.5199,17.8472,17.4129,17.7717,238222.0],["2003-06-06",18.0361,18.1242,17.6899,17.7654,272267.0],["2003-06-09",17.7024,17.715,17.2807,17.3499,183067.0],["2003-06-10",17.4884,17.7276,17.4317,17.5388,236578.0],["2003-06-11",17.4884,17.885,17.2807,17.8158,236400.0],["2003-06-12",17.9731,18.1809,17.9228,18.1494,222667.0],["2003-06-13",18.0991,18.1494,17.7465,17.7843,268711.0],["2003-06-16",17.8409,18.0676,17.8158,17.9669,258711.0],["2003-06-17",17.8787,17.9417,17.6395,17.8095,264000.0],["2003-06-18",17.8095,17.8787,17.5954,17.7528,313822.0],["2003-06-19",17.6269,17.6899,17.0918,17.2177,398444.0],["2003-06-20",17.2492,17.4695,17.2177,17.3121,410578.0],["2003-06-23",17.3247,17.3625,16.9344,17.1799,306622.0],["2003-06-24",16.9974,17.3121,16.9848,17.0729,500756.0],["2003-06-25",17.0981,17.6269,17.0918,17.5073,351244.0],["2003-06-26",17.6962,17.7213,16.9974,17.0603,680667.0],["2003-06-27",18.1935,18.4075,17.6206,18.3068,1979022.0],["2003-06-30",18.4453,18.5334,18.1557,18.3131,755556.0],["2003-07-01",18.332,18.332,18.0676,18.2942,830667.0],["2003-07-02",18.2942,19.1063,18.2627,19.0371,899867.0],["2003-07-03",18.9993,19.3518,18.8734,19.2889,291778.0],["2003-07-07",19.5155,19.6666,19.4337,19.4463,576800.0],["2003-07-08",19.44,20.2583,19.44,20.0695,584622.0],["2003-07-09",20.0506,20.0569,19.8429,19.8806,497956.0],["2003-07-10",19.8806,19.8932,19.5785,19.7862,335600.0],["2003-07-11",19.7862,20.1387,19.7233,20.0884,497956.0],["2003-07-14",20.0947,20.699,20.0947,20.6298,524311.0],["2003-07-15",20.8375,20.8879,20.0758,20.4283,773511.0],["2003-07-16",20.4598,20.5857,19.6288,19.654,629244.0],["2003-07-17",19.5155,19.6603,19.4337,19.5029,307733.0],["2003-07-18",19.5659,19.6099,19.484,19.5092,443733.0],["2003-07-21",19.4966,19.6729,19.4148,19.4714,257111.0],["2003-07-22",19.5029,19.5029,18.9174,19.2637,688000.0],["2003-07-23",19.3266,19.3833,19.1,19.2007,370044.0],["2003-07-24",19.2637,19.2952,19.0811,19.0811,301200.0],["2003-07-25",19.0685,19.2448,18.8356,19.2196,219956.0],["2003-07-28",19.2826,19.3833,19.2007,19.2448,245244.0],["2003-07-29",19.314,19.314,18.9111,19.1944,295333.0],["2003-07-30",19.1378,19.1378,18.7726,19.0433,492667.0],["2003-07-31",19.1378,19.2007,18.7852,18.823,256267.0],["2003-08-01",18.8421,18.8547,18.2584,18.3155,508889.0],["2003-08-04",18.3662,18.398,17.9285,18.3789,400489.0],["2003-08-05",18.3853,18.4677,18.214,18.4106,371289.0],["2003-08-06",18.4614,18.7152,18.3472,18.7152,431822.0],["2003-08-07",18.7152,18.9499,18.5121,18.9182,730178.0],["2003-08-08",19.0007,19.3179,18.8801,19.2671,401378.0],["2003-08-11",19.3305,19.3813,19.1022,19.2417,354311.0],["2003-08-12",19.3496,19.4003,19.1719,19.2861,238800.0],["2003-08-13",19.3496,19.4003,19.1783,19.2354,224622.0],["2003-08-14",19.2988,19.4638,19.21,19.4638,272089.0],["2003-08-15",19.4257,19.7049,19.4257,19.6985,209689.0],["2003-08-18",19.9206,19.9332,19.6097,19.7493,408667.0],["2003-08-19",19.8444,19.8634,19.5209,19.6541,257156.0],["2003-08-20",19.5589,19.6351,19.4701,19.5653,423289.0],["2003-08-21",19.6351,19.819,19.4067,19.5653,319333.0],["2003-08-22",19.6097,19.7112,19.3052,19.4955,292000.0],["2003-08-25",19.4955,19.5526,19.3623,19.5462,177378.0],["2003-08-26",19.5462,19.5462,19.3179,19.4067,271244.0],["2003-08-27",19.4067,19.4067,19.1973,19.2544,204622.0],["2003-08-28",19.3179,19.4447,19.191,19.3813,253867.0],["2003-08-29",19.3813,19.5907,19.2798,19.5145,162800.0],["2003-09-02",19.5272,19.6922,19.4765,19.6541,342978.0],["2003-09-03",19.7112,19.8698,19.6604,19.7239,484044.0],["2003-09-04",19.7302,19.7429,19.5526,19.7175,414178.0],["2003-09-05",19.7175,19.8254,19.5716,19.6034,275289.0],["2003-09-08",19.6033,19.7493,19.6033,19.6414,203956.0],["2003-09-09",19.6668,19.8127,19.5716,19.7048,327689.0],["2003-09-10",19.6541,19.6604,19.1212,19.2544,410400.0],["2003-09-11",19.1783,19.394,19.1275,19.191,332889.0],["2003-09-12",19.1593,19.5907,19.0641,19.5399,212267.0],["2003-09-15",19.616,19.6541,19.5082,19.6224,161289.0],["2003-09-16",19.6731,20.0792,19.6731,20.0728,282267.0],["2003-09-17",20.0728,20.0728,19.7239,19.9523,322178.0],["2003-09-18",20.0411,20.3583,20.0157,20.3266,547511.0],["2003-09-19",20.3519,20.409,20.1299,20.3012,614222.0],["2003-09-22",20.3012,20.4217,20.1172,20.2885,427289.0],["2003-09-23",20.3964,21.0879,20.3964,21.0625,612844.0],["2003-09-24",21.0688,21.0688,20.6184,20.6184,563156.0],["2003-09-25",20.6184,20.6184,20.2504,20.2695,340667.0],["2003-09-26",20.2695,20.2885,20.1299,20.1933,204444.0],["2003-09-29",20.1997,20.206,20.0221,20.0855,219911.0],["2003-09-30",20.0855,20.3012,19.8127,19.9903,591422.0],["2003-10-01",20.0538,20.2631,19.9523,20.2441,335511.0],["2003-10-02",20.2504,20.2949,20.1616,20.2378,497911.0],["2003-10-03",20.2949,20.4535,20.2378,20.3646,344489.0],["2003-10-06",20.4598,20.8595,20.4154,20.6692,295422.0],["2003-10-07",20.6501,20.8341,20.6121,20.8087,169289.0],["2003-10-08",20.758,20.8658,20.7072,20.7707,134311.0],["2003-10-09",20.8087,20.8848,20.5169,20.5232,307867.0],["2003-10-10",20.555,20.6311,20.4598,20.5232,254311.0],["2003-10-13",20.6501,20.961,20.6501,20.8975,210889.0],["2003-10-14",20.9356,21.0498,20.8341,21.0435,195467.0],["2003-10-15",21.1259,21.164,20.8341,20.8848,352533.0],["2003-10-16",20.8912,21.2338,20.8468,21.1767,206444.0],["2003-10-17",21.1132,21.1132,20.5676,20.574,253022.0],["2003-10-20",20.7136,20.9102,20.7136,20.8151,263111.0],["2003-10-21",20.8151,21.1513,20.6882,21.0308,383289.0],["2003-10-22",21.0308,21.0308,20.6374,20.8024,366311.0],["2003-10-23",20.8024,21.735,20.7453,21.5827,605022.0],["2003-10-24",21.5891,21.7667,21.4368,21.754,448978.0],["2003-10-27",21.8365,22.7437,21.8365,22.4455,472756.0],["2003-10-28",22.4709,22.8135,22.4265,22.6295,389200.0],["2003-10-29",22.6929,22.6929,22.3313,22.528,221778.0],["2003-10-30",22.5914,22.8642,22.5407,22.712,261511.0],["2003-10-31",22.7754,23.1751,22.7754,22.9657,372444.0],["2003-11-03",23.118,23.118,22.7754,23.0926,431067.0],["2003-11-04",23.1878,23.1878,22.9404,23.118,439689.0],["2003-11-05",23.0863,23.8412,23.0863,23.8032,558933.0],["2003-11-06",23.7397,23.8729,23.4733,23.8412,259644.0],["2003-11-07",23.969,24.0711,23.6305,23.854,542622.0],["2003-11-10",23.6943,23.7135,23.2728,23.4516,385733.0],["2003-11-11",23.375,23.3878,23.2026,23.292,252267.0],["2003-11-12",23.3111,23.5219,23.2536,23.5219,218889.0],["2003-11-13",23.49,23.49,23.2664,23.3111,273956.0],["2003-11-14",23.3111,23.8029,23.2792,23.6305,379111.0],["2003-11-17",23.5985,23.5985,23.1323,23.3239,212044.0],["2003-11-18",23.3111,23.4261,22.9279,22.9918,410578.0],["2003-11-19",23.1515,23.2792,22.9279,23.0876,214711.0],["2003-11-20",23.1131,23.1515,22.7363,22.7363,563778.0],["2003-11-21",22.7683,23.0046,22.7363,22.9151,417556.0],["2003-11-24",22.9599,23.3175,22.9599,23.3111,262267.0],["2003-11-25",23.4708,24.1414,23.4389,24.1286,797733.0],["2003-11-26",24.2691,24.7162,24.2372,24.6779,463022.0],["2003-11-28",24.697,24.8503,24.697,24.812,141600.0],["2003-12-01",24.9078,25.0291,24.6587,25.0036,330667.0],["2003-12-02",25.3229,25.3229,25.0036,25.0738,298711.0],["2003-12-03",25.0994,25.1952,24.6523,24.6779,351289.0],["2003-12-04",24.6204,24.7353,24.1797,24.4543,297289.0],["2003-12-05",24.3585,24.4288,23.9242,24.1733,246622.0],["2003-12-08",24.2691,24.5821,24.2372,24.4926,242222.0],["2003-12-09",24.4926,24.5884,23.9817,24.0137,440667.0],["2003-12-10",24.02,24.0264,23.1195,23.5538,383511.0],["2003-12-11",23.458,23.7135,23.4005,23.6305,325200.0],["2003-12-12",23.6304,23.9178,23.4325,23.7582,281200.0],["2003-12-15",24.2691,24.3011,23.6432,23.6688,336400.0],["2003-12-16",23.7646,23.9562,23.573,23.8284,273067.0],["2003-12-17",23.9817,24.2436,23.9753,24.0711,443111.0],["2003-12-18",24.1989,24.218,23.8668,24.0967,377822.0],["2003-12-19",24.0903,24.1478,23.8157,23.9179,310667.0],["2003-12-22",23.7582,23.8795,23.5666,23.6688,256133.0],["2003-12-23",23.6752,23.9242,23.6496,23.8221,201289.0],["2003-12-24",23.7901,23.9562,23.7263,23.8859,86089.0],["2003-12-26",23.9817,24.2053,23.9179,24.0137,92667.0],["2003-12-29",24.1222,24.3011,24.0201,24.2436,189822.0],["2003-12-30",24.3394,24.3521,24.1605,24.2372,258489.0],["2003-12-31",24.3011,24.3649,23.9498,24.3011,248178.0],["2004-01-02",24.1733,24.3969,23.854,23.937,220844.0],["2004-01-05",24.0775,24.2372,23.7135,23.8221,458978.0],["2004-01-06",23.8221,24.1286,23.6305,24.0137,409156.0],["2004-01-07",24.02,24.1733,23.9179,24.0137,518933.0],["2004-01-08",24.0839,24.1542,23.7646,24.1414,280889.0],["2004-01-09",24.1606,24.3713,24.0648,24.0648,357156.0],["2004-01-12",24.1095,24.4671,24.1095,24.3074,294711.0],["2004-01-13",24.3074,24.3841,24.2691,24.3394,210400.0],["2004-01-14",24.333,25.1824,24.3011,25.1632,471733.0],["2004-01-15",25.4187,25.6869,25.2271,25.3421,686044.0],["2004-01-16",25.5784,25.7061,25.3868,25.5273,331156.0],["2004-01-20",25.5592,25.8594,25.4698,25.6103,365556.0],["2004-01-21",25.6167,26.0574,25.6103,25.9105,261956.0],["2004-01-22",25.8785,26.1212,25.7764,25.7827,299556.0],["2004-01-23",25.9616,26.249,25.6422,26.1979,475422.0],["2004-01-26",26.4406,26.5428,26.0254,26.5108,697778.0],["2004-01-27",25.9935,26.5875,25.8339,26.3831,3035644.0],["2004-01-28",26.3895,26.7727,25.5848,25.8211,978844.0],["2004-01-29",25.8854,25.9626,25.2423,25.6088,894000.0],["2004-01-30",25.7246,26.6443,25.5317,26.5285,684400.0],["2004-02-02",26.9465,27.0044,26.4706,26.7214,644356.0],["2004-02-03",26.7214,26.8115,26.5671,26.6893,529867.0],["2004-02-04",26.6893,26.7472,26.0783,26.1941,741333.0],["2004-02-05",26.1941,26.3999,25.7117,26.0462,704089.0],["2004-02-06",26.1812,27.0816,26.1169,26.9851,726578.0],["2004-02-09",26.9787,27.0816,26.9079,27.0237,413289.0],["2004-02-10",27.0558,27.3645,27.0173,27.2423,429644.0],["2004-02-11",27.2809,27.9176,27.2809,27.9112,430267.0],["2004-02-12",28.0398,28.0398,27.6089,27.8726,578444.0],["2004-02-13",27.9112,28.2392,27.8276,27.8919,467778.0],["2004-02-17",28.2135,28.818,27.8983,28.4064,599333.0],["2004-02-18",28.7258,28.7258,28.0827,28.5114,463100.0],["2004-02-19",28.5543,29.0516,28.3828,28.46,572467.0],["2004-02-20",28.46,28.7344,28.1256,28.2971,513367.0],["2004-02-23",28.5114,28.5114,28.0913,28.2971,329167.0],["2004-02-24",28.3828,28.923,28.1256,28.7944,904500.0],["2004-02-25",28.7944,28.863,28.6143,28.743,661700.0],["2004-02-26",28.8287,29.1803,28.7172,28.9402,441667.0],["2004-02-27",29.4547,30.355,29.2574,30.1149,1396967.0],["2004-03-01",30.5008,30.5008,29.4632,29.8834,572267.0],["2004-03-02",29.5404,29.7119,28.2456,28.3399,1031000.0],["2004-03-03",28.2971,28.3056,27.4053,28.057,997367.0],["2004-03-04",28.057,28.1427,27.4739,27.6539,618700.0],["2004-03-05",27.6539,28.7858,27.6539,28.3399,612467.0],["2004-03-08",28.5114,28.8716,28.3742,28.5972,404567.0],["2004-03-09",28.6829,28.8459,28.1684,28.3742,329800.0],["2004-03-10",28.5457,28.58,28.1084,28.1084,449433.0],["2004-03-11",28.117,28.237,27.5253,27.5682,430733.0],["2004-03-12",27.6111,27.9798,27.5082,27.9112,376000.0],["2004-03-15",27.6968,27.7397,27.1823,27.311,400433.0],["2004-03-16",27.491,27.8512,27.3109,27.4396,416667.0],["2004-03-17",27.6539,27.8254,27.4053,27.4567,319467.0],["2004-03-18",27.3281,27.654,26.7965,27.4739,354867.0],["2004-03-19",27.5768,27.8683,27.2852,27.2852,295700.0],["2004-03-22",27.2938,27.4824,26.8822,27.2681,423533.0],["2004-03-23",27.5682,27.8254,27.5253,27.6968,348400.0],["2004-03-24",27.6968,27.8512,27.4567,27.4824,427733.0],["2004-03-25",27.6539,28.0312,27.3967,27.9198,325900.0],["2004-03-26",28.1684,28.7858,28.1256,28.5029,583100.0],["2004-03-29",28.5114,28.9402,28.5114,28.7944,391567.0],["2004-03-30",28.7944,29.206,28.6829,29.0688,377300.0],["2004-03-31",29.0688,29.4032,29.0516,29.3946,635467.0],["2004-04-01",29.326,29.5833,28.9573,29.2489,405667.0],["2004-04-02",29.2575,29.2575,26.968,27.1223,1820400.0],["2004-04-05",27.2252,27.6711,26.0247,26.6078,1337500.0],["2004-04-06",26.3677,27.1652,26.3334,27.0966,742833.0],["2004-04-07",27.0537,27.3881,26.9508,27.148,346333.0],["2004-04-08",27.148,27.1737,26.2305,26.5821,457967.0],["2004-04-12",26.5821,26.7536,25.5531,25.9561,797767.0],["2004-04-13",25.7675,25.7675,24.9529,25.1672,896733.0],["2004-04-14",24.5241,25.0043,23.9925,24.4812,1377833.0],["2004-04-15",24.4641,24.8671,23.5894,24.8414,1044867.0],["2004-04-16",24.8843,25.6817,24.8843,25.2958,836233.0],["2004-04-19",25.2959,25.6817,25.1158,25.5017,484200.0],["2004-04-20",25.4502,25.4588,24.6527,24.8414,646367.0],["2004-04-21",23.1521,23.7524,21.9945,22.5348,2852900.0],["2004-04-22",22.7234,23.1093,22.5433,22.8006,1203367.0],["2004-04-23",22.9206,22.9206,22.2689,22.4919,740667.0],["2004-04-26",22.4661,22.8949,22.0803,22.2518,668133.0],["2004-04-27",22.2775,22.4661,22.0546,22.1575,690233.0],["2004-04-28",21.9945,22.106,21.1799,21.3943,1295400.0],["2004-04-29",21.3943,21.94,21.1691,21.4549,1374733.0],["2004-04-30",21.5675,21.7408,21.4116,21.7148,774833.0],["2004-05-03",21.8274,21.9833,21.4809,21.6715,594533.0],["2004-05-04",21.8447,21.8967,21.2124,21.7927,1168700.0],["2004-05-05",22.0006,23.0054,21.9919,22.4337,954833.0],["2004-05-06",22.4337,22.4337,21.3683,21.5675,878267.0],["2004-05-07",21.2211,21.5502,20.6147,20.9006,984467.0],["2004-05-10",21.1778,21.1778,18.7092,19.7486,2992167.0],["2004-05-11",20.3549,21.5589,20.0084,20.6147,3063867.0],["2004-05-12",20.3462,20.3462,19.6706,19.9651,1808600.0],["2004-05-13",20.095,20.8399,19.9651,20.7533,1404300.0],["2004-05-14",20.788,20.8226,20.3376,20.4415,1547167.0],["2004-05-17",19.4887,20.0257,19.3934,19.4801,1571800.0],["2004-05-18",19.4714,19.7226,19.2722,19.5147,968200.0],["2004-05-19",19.662,19.9045,19.1856,19.2029,713300.0],["2004-05-20",19.0556,19.1682,18.0855,18.7785,1895833.0],["2004-05-21",18.7958,19.4887,18.7958,19.1249,1486233.0],["2004-05-24",19.7919,19.8265,19.1769,19.5407,1450000.0],["2004-05-25",19.5407,19.8958,19.3588,19.7486,948267.0],["2004-05-26",19.8006,20.3549,19.6273,20.2336,840200.0],["2004-05-27",20.7447,20.814,20.4155,20.814,1559767.0],["2004-05-28",20.788,20.788,20.225,20.2856,796333.0],["2004-06-01",20.095,20.1384,19.662,20.0431,928867.0],["2004-06-02",20.0517,20.4415,19.6879,19.9911,758367.0],["2004-06-03",19.7572,19.7659,19.1509,19.3155,955400.0],["2004-06-04",19.5753,19.6533,19.0816,19.1163,902933.0],["2004-06-07",19.2722,19.4974,18.8738,19.4281,734600.0],["2004-06-08",19.4887,19.4887,19.1856,19.3761,498300.0],["2004-06-09",19.7053,19.8265,19.0123,19.0556,1158233.0],["2004-06-10",18.7958,18.8997,18.1895,18.458,1458767.0],["2004-06-14",18.4666,18.4666,17.1934,17.28,2464133.0],["2004-06-15",17.4099,17.7564,17.28,17.4792,1115600.0],["2004-06-16",17.4965,17.4965,17.0635,17.2367,1118567.0],["2004-06-17",17.2107,17.228,16.5438,16.9162,1611067.0],["2004-06-18",16.717,16.9335,16.5005,16.8556,1316167.0],["2004-06-21",16.9335,17.3839,16.9335,16.9768,1388600.0],["2004-06-22",16.9768,17.1328,16.6304,16.6304,1098067.0],["2004-06-23",16.717,17.843,16.3965,17.7304,3012433.0],["2004-06-24",17.7564,18.5966,17.6005,18.1895,2761333.0],["2004-06-25",18.1895,18.38,17.5312,17.6525,2086900.0],["2004-06-28",16.9768,17.2107,16.4571,16.9162,2152867.0],["2004-06-29",17.5485,17.6698,16.8036,16.9076,2413333.0],["2004-06-30",16.9249,17.1501,16.8036,17.0028,1109733.0],["2004-07-01",17.0894,17.0894,16.5871,16.6564,1035000.0],["2004-07-02",15.9374,16.6044,15.2618,16.3012,4784200.0],["2004-07-06",15.7815,16.18,15.7642,16.0587,1189133.0],["2004-07-07",16.18,16.1973,15.7036,15.8422,919467.0],["2004-07-08",15.8422,15.9808,15.7036,15.7469,719400.0],["2004-07-09",15.7036,15.7122,15.591,15.6516,948333.0],["2004-07-12",15.617,15.8768,15.5044,15.8682,603100.0],["2004-07-13",15.8508,15.8508,15.5996,15.6343,669200.0],["2004-07-14",15.591,15.8855,15.591,15.8075,761200.0],["2004-07-15",15.8075,15.9634,15.6949,15.8422,505267.0],["2004-07-16",15.8682,15.8768,15.5044,15.513,732300.0],["2004-07-19",15.513,15.7209,15.3311,15.487,804600.0],["2004-07-20",15.4611,15.6429,15.3744,15.6343,419167.0],["2004-07-21",15.591,16.3965,15.4611,15.9894,1122800.0],["2004-07-22",15.9894,16.1713,15.7469,15.9201,643933.0],["2004-07-23",15.9288,16.154,15.8248,16.0327,530267.0],["2004-07-26",16.2233,16.5351,16.0847,16.4571,1141100.0],["2004-07-27",16.8036,17.0202,16.5871,16.8036,1027967.0],["2004-07-28",16.9595,17.0201,16.4052,16.6217,692033.0],["2004-07-29",16.8036,16.9422,16.639,16.8729,481467.0],["2004-07-30",16.8036,16.8209,16.5784,16.665,433400.0],["2004-08-02",16.4831,16.8556,16.4658,16.717,555533.0],["2004-08-03",16.6994,16.7609,16.4713,16.559,358367.0],["2004-08-04",16.4625,16.7696,16.3923,16.7082,336867.0],["2004-08-05",16.7609,16.9364,16.638,16.717,514000.0],["2004-08-06",16.5941,17.1031,16.5941,16.9978,605267.0],["2004-08-09",16.9978,17.1996,16.9188,17.1382,508833.0],["2004-08-10",17.2435,17.3839,17.0241,17.1119,480667.0],["2004-08-11",17.0241,17.4015,16.8135,17.3751,684800.0],["2004-08-12",17.3751,17.3839,17.1207,17.1996,368700.0],["2004-08-13",17.2347,17.3751,17.1645,17.1733,267267.0],["2004-08-16",17.2611,17.3927,17.1733,17.2874,323000.0],["2004-08-17",17.4366,17.5068,17.3225,17.4541,517167.0],["2004-08-18",17.5068,17.9017,17.419,17.8929,783867.0],["2004-08-19",17.8929,17.8929,17.5243,17.7349,333367.0],["2004-08-20",17.7349,17.8753,17.6559,17.849,378233.0],["2004-08-23",17.8578,17.8578,17.4892,17.5506,328567.0],["2004-08-24",17.6823,17.7964,17.4804,17.7964,568733.0],["2004-08-25",17.7525,18.3229,17.7525,18.2966,823400.0],["2004-08-26",18.2965,18.3843,18.1386,18.3492,548467.0],["2004-08-27",18.358,18.4106,18.2351,18.3843,264200.0],["2004-08-30",18.0859,18.4633,18.0772,18.2264,389433.0],["2004-08-31",18.2702,18.788,18.2527,18.7353,981967.0],["2004-09-01",18.8055,19.0951,18.6739,19.0951,727600.0],["2004-09-02",19.2004,19.3145,19.139,19.3057,464800.0],["2004-09-03",19.218,19.4373,19.1478,19.3057,470300.0],["2004-09-07",19.3496,19.6129,19.0863,19.1916,540300.0],["2004-09-08",19.2355,19.2531,18.8669,18.9459,668167.0],["2004-09-09",18.8933,19.139,17.9543,18.867,448867.0],["2004-09-10",18.981,19.0249,18.6914,18.9371,310300.0],["2004-09-13",18.9196,19.1653,18.8845,19.1653,372200.0],["2004-09-14",19.2092,19.2618,19.0337,19.1214,419400.0],["2004-09-15",19.1214,19.1214,18.7353,18.7792,402467.0],["2004-09-16",18.7792,19.2355,18.6914,19.2355,436600.0],["2004-09-17",19.1565,19.1565,18.7968,18.9723,438167.0],["2004-09-20",18.8845,18.9372,18.2351,18.551,511700.0],["2004-09-21",18.4721,18.6563,18.3404,18.3492,438900.0],["2004-09-22",18.2527,18.2527,17.6823,17.7876,752833.0],["2004-09-23",17.9192,17.9806,17.5507,17.7086,476933.0],["2004-09-24",17.6384,17.7174,17.5594,17.6472,344467.0],["2004-09-27",17.5507,17.5945,17.147,17.226,700967.0],["2004-09-28",17.4366,17.7086,17.4366,17.5858,592767.0],["2004-09-29",17.7262,18.0158,17.5682,17.8051,373500.0],["2004-09-30",17.7262,18.0333,17.7262,18.0245,382300.0],["2004-10-01",17.9806,18.1825,17.849,18.0508,302867.0],["2004-10-04",18.0772,18.1649,17.9104,18.0947,327267.0],["2004-10-05",18.2527,18.3317,18.1386,18.2527,340133.0],["2004-10-06",18.2527,18.2878,18.0333,18.2527,236067.0],["2004-10-07",18.2614,18.2614,18.0508,18.1474,329900.0],["2004-10-08",18.1474,18.1474,17.9631,18.007,276000.0],["2004-10-11",18.007,18.4633,18.007,18.3317,237933.0],["2004-10-12",18.3317,18.5598,18.0947,18.4721,294433.0],["2004-10-13",18.4282,18.5423,18.2439,18.2439,211833.0],["2004-10-14",18.2439,18.2527,17.5682,17.6384,423200.0],["2004-10-15",17.6209,17.6384,17.4541,17.5594,464667.0],["2004-10-18",17.577,18.0947,17.5507,18.0245,307333.0],["2004-10-19",18.0245,18.0245,17.5945,17.8578,265533.0],["2004-10-20",17.5506,17.5506,16.015,16.559,2741433.0],["2004-10-21",16.6731,16.6731,15.9448,16.0501,1234533.0],["2004-10-22",16.0939,16.129,15.6201,15.8746,660500.0],["2004-10-25",15.7254,16.0764,15.664,15.8395,828700.0],["2004-10-26",15.8395,16.0237,15.4358,15.9272,1095167.0],["2004-10-27",16.0062,16.3221,15.7517,16.287,728000.0],["2004-10-28",16.4115,16.4382,16.118,16.3582,407867.0],["2004-10-29",16.3671,16.4115,16.1714,16.3315,293933.0],["2004-11-01",16.3315,16.3671,16.1536,16.1803,313400.0],["2004-11-02",16.1002,16.3848,16.1002,16.2247,475500.0],["2004-11-03",16.6339,16.6339,16.2158,16.3582,401933.0],["2004-11-04",16.4115,16.7051,16.3493,16.6962,394033.0],["2004-11-05",16.6962,16.6962,16.3048,16.3315,495533.0],["2004-11-08",16.2336,16.3226,16.1714,16.2781,456267.0],["2004-11-09",16.3671,16.4471,16.2069,16.2158,493533.0],["2004-11-10",16.2692,16.545,16.207,16.4827,351000.0],["2004-11-11",16.6339,16.6784,16.5361,16.6072,387833.0],["2004-11-12",16.625,17.3099,16.456,17.1054,538100.0],["2004-11-15",17.1943,17.1943,16.8652,17.0164,332200.0],["2004-11-16",17.1676,17.2655,17.0965,17.1854,536033.0],["2004-11-17",17.3366,17.4612,17.1943,17.3188,300533.0],["2004-11-18",17.39,17.4612,17.2032,17.2121,266333.0],["2004-11-19",17.2566,17.3277,17.0965,17.132,746500.0],["2004-11-22",17.39,17.39,17.1765,17.301,555600.0],["2004-11-23",17.3366,17.3366,17.1054,17.2655,313467.0],["2004-11-24",17.2477,17.2744,17.0609,17.2121,333167.0],["2004-11-26",17.221,17.301,17.1409,17.2121,110800.0],["2004-11-29",17.4345,17.8081,17.4167,17.7191,1017600.0],["2004-11-30",17.7458,17.7458,17.4523,17.5946,566833.0],["2004-12-01",17.7458,17.9148,17.5679,17.7903,584567.0],["2004-12-02",17.8437,17.9237,17.728,17.7903,445733.0],["2004-12-03",17.7992,17.7992,17.3989,17.4878,504833.0],["2004-12-06",17.5145,17.5145,17.2566,17.3188,432733.0],["2004-12-07",17.3366,17.5056,17.1676,17.1676,490067.0],["2004-12-08",17.2922,17.4345,17.2388,17.3722,697433.0],["2004-12-09",17.4078,17.7369,17.3455,17.7191,396400.0],["2004-12-10",17.728,17.8703,17.4434,17.7992,354433.0],["2004-12-13",17.8881,18.0749,17.8348,18.0482,391167.0],["2004-12-14",18.0571,18.235,18.0127,18.1906,455133.0],["2004-12-15",17.8526,18.0838,17.7547,17.7903,497233.0],["2004-12-16",17.6658,17.9682,17.6569,17.7903,401333.0],["2004-12-17",17.7013,17.9504,17.6658,17.9504,740467.0],["2004-12-20",17.9148,17.9504,17.6213,17.7458,361633.0],["2004-12-21",17.6302,17.7814,17.39,17.479,473133.0],["2004-12-22",17.4879,17.7191,17.4879,17.648,378700.0],["2004-12-23",17.648,17.7903,17.5679,17.7458,207333.0],["2004-12-27",17.5234,17.8437,17.5234,17.7458,346067.0],["2004-12-28",17.7013,17.9326,17.7013,17.8348,385400.0],["2004-12-29",17.7903,18.0038,17.7903,18.0038,367667.0],["2004-12-30",18.0038,18.6353,17.9949,18.4752,625800.0],["2004-12-31",18.3952,18.4129,18.1372,18.2973,380933.0],["2005-01-03",18.2973,18.3507,18.1461,18.1461,322400.0],["2005-01-04",18.155,18.235,17.8081,17.9059,293700.0],["2005-01-05",17.8348,17.9237,17.2388,17.2477,686033.0],["2005-01-06",17.2477,17.3277,16.8741,16.9719,747867.0],["2005-01-07",17.0342,17.0342,16.6606,16.6784,842167.0],["2005-01-10",16.6784,16.8118,16.5094,16.5627,721633.0],["2005-01-11",16.5628,16.794,16.5094,16.6784,504433.0],["2005-01-12",16.6784,16.6784,16.3849,16.4827,511533.0],["2005-01-13",16.4827,16.5094,16.2425,16.2425,411500.0],["2005-01-14",16.2514,16.3048,15.9134,16.1002,929133.0],["2005-01-18",16.0201,16.4738,16.0201,16.3404,447167.0],["2005-01-19",16.4115,16.545,16.1892,16.2514,417633.0],["2005-01-20",16.1892,16.3226,16.0113,16.0291,567867.0],["2005-01-21",16.1447,16.1625,15.9757,15.9846,418633.0],["2005-01-24",16.1002,16.1269,15.9312,16.0468,451367.0],["2005-01-25",16.0735,16.1714,15.9312,15.9935,402267.0],["2005-01-26",16.287,16.5805,16.0379,16.2514,598967.0],["2005-01-27",16.3226,16.3849,16.1625,16.2425,626967.0],["2005-01-28",16.2425,16.2425,15.6999,15.8334,715200.0],["2005-01-31",15.9935,16.0113,15.8511,15.86,497167.0],["2005-02-01",15.9223,16.2692,15.8778,16.1981,462833.0],["2005-02-02",16.3243,16.3424,15.9545,16.0537,405000.0],["2005-02-03",16.0628,16.2251,16.0177,16.0718,336967.0],["2005-02-04",16.0447,16.171,15.3683,15.684,844467.0],["2005-02-07",16.189,16.2702,15.9365,16.1439,639733.0],["2005-02-08",16.4325,16.6761,16.3333,16.4325,1051600.0],["2005-02-09",16.5949,16.631,16.0177,16.0177,623233.0],["2005-02-10",16.1259,16.18,16.0086,16.0447,524467.0],["2005-02-11",16.0988,16.2431,16.0988,16.2431,580367.0],["2005-02-14",16.2341,16.3063,16.1439,16.2161,321367.0],["2005-02-15",16.3694,16.4145,16.2792,16.2973,438933.0],["2005-02-16",16.2882,16.4145,16.2431,16.3243,404267.0],["2005-02-17",16.3694,16.4055,16.189,16.189,390233.0],["2005-02-18",16.189,16.2792,15.9636,15.9636,402000.0],["2005-02-22",15.9726,16.2341,15.9636,16.153,595033.0],["2005-02-23",16.3333,16.4867,16.2522,16.4145,586867.0],["2005-02-24",16.5227,16.64,16.3424,16.5498,461633.0],["2005-02-25",16.5769,16.6761,16.4145,16.631,455033.0],["2005-02-28",16.5949,16.64,16.4235,16.5588,309967.0],["2005-03-01",16.5768,16.631,16.3514,16.4686,361367.0],["2005-03-02",16.4145,16.5047,16.18,16.2341,444667.0],["2005-03-03",16.2882,16.3694,16.0267,16.2071,469000.0],["2005-03-04",16.631,17.0729,16.5137,17.0368,936633.0],["2005-03-07",17.136,17.3976,17.0909,17.3435,662400.0],["2005-03-08",17.9477,17.9748,17.4607,17.5599,822733.0],["2005-03-09",17.4517,17.4517,17.1,17.1,461600.0],["2005-03-10",17.118,17.3886,17.0549,17.1631,420967.0],["2005-03-11",17.1811,17.2713,16.8114,16.9015,353500.0],["2005-03-14",16.9286,17.1631,16.8294,17.118,304233.0],["2005-03-15",17.118,17.1901,16.7843,16.9105,381300.0],["2005-03-16",16.9286,17.0278,16.7392,16.8023,308833.0],["2005-03-17",16.8023,16.9827,16.5047,16.9015,576567.0],["2005-03-18",16.8655,16.9196,16.6039,16.6129,631467.0],["2005-03-21",16.5768,16.5768,16.2612,16.4596,403233.0],["2005-03-22",16.5318,16.6129,16.3243,16.3604,367200.0],["2005-03-23",16.2612,16.5318,16.2341,16.4055,327867.0],["2005-03-24",16.5498,16.5588,16.3243,16.3243,265867.0],["2005-03-28",16.2882,16.3243,16.162,16.162,316833.0],["2005-03-29",16.153,16.2251,16.1079,16.1259,364767.0],["2005-03-30",16.2071,16.4686,16.1439,16.4686,206167.0],["2005-03-31",16.4867,16.5678,16.2792,16.3784,418167.0],["2005-04-01",16.4506,16.5498,16.18,16.2522,405700.0],["2005-04-04",16.2522,16.5498,16.189,16.5408,425333.0],["2005-04-05",16.5408,16.5769,16.1981,16.2071,378867.0],["2005-04-06",16.3243,16.4506,16.2161,16.3424,247467.0],["2005-04-07",16.3965,16.4416,16.2431,16.2792,310100.0],["2005-04-08",16.2792,16.2882,16.0718,16.1439,403700.0],["2005-04-11",16.189,16.1981,16.0177,16.1169,231200.0],["2005-04-12",16.0898,16.4145,16.0177,16.3063,319333.0],["2005-04-13",16.3063,16.3424,16.0267,16.1079,305067.0],["2005-04-14",16.1079,16.1169,15.9455,15.9906,344800.0],["2005-04-15",15.9906,16.1259,15.7742,15.8012,409500.0],["2005-04-18",15.8283,16.0177,15.5577,15.9095,450567.0],["2005-04-19",16.0538,16.1079,15.8012,15.9545,367867.0],["2005-04-20",16.2341,16.4596,15.9906,15.9996,905033.0],["2005-04-21",16.2161,16.3333,16.2071,16.2341,342133.0],["2005-04-22",16.2431,16.2973,16.0898,16.1439,395700.0],["2005-04-25",16.1259,16.3965,16.0538,16.3514,385933.0],["2005-04-26",16.4055,16.4235,16.18,16.1981,273600.0],["2005-04-27",16.153,16.2612,16.0718,16.2431,426033.0],["2005-04-28",16.298,16.298,15.8773,15.8865,445300.0],["2005-04-29",16.0054,16.2157,15.7676,16.1883,499033.0],["2005-05-02",16.234,16.4169,16.1974,16.2797,423133.0],["2005-05-03",16.3255,16.3986,16.0236,16.0694,422000.0],["2005-05-04",16.1883,16.3529,16.1151,16.2797,454133.0],["2005-05-05",16.3438,16.4992,16.2797,16.2889,419867.0],["2005-05-06",16.3712,16.3712,15.9962,16.0602,412733.0],["2005-05-09",16.0877,16.1425,15.9139,16.0602,356967.0],["2005-05-10",16.0785,16.2523,16.0145,16.0236,485300.0],["2005-05-11",16.2249,16.4169,16.0877,16.1517,583033.0],["2005-05-12",16.234,16.2523,15.9871,16.0236,560000.0],["2005-05-13",16.0968,16.106,15.9871,16.0236,427900.0],["2005-05-16",16.1425,16.2797,15.8042,16.106,647767.0],["2005-05-17",16.2614,16.5084,16.0602,16.298,1051000.0],["2005-05-18",16.4444,16.6822,16.4078,16.609,511900.0],["2005-05-19",16.609,16.609,16.3346,16.4261,308033.0],["2005-05-20",16.545,16.737,16.3438,16.737,417333.0],["2005-05-23",16.8742,17.048,16.8193,16.9657,658833.0],["2005-05-24",16.9657,16.9657,16.6456,16.9382,450967.0],["2005-05-25",16.9382,16.9382,16.6364,16.6364,346500.0],["2005-05-26",16.6456,16.737,16.5084,16.6547,254767.0],["2005-05-27",16.7645,16.9931,16.7279,16.9291,347500.0],["2005-05-31",16.9291,16.9291,16.6547,16.6639,428867.0],["2005-06-01",16.673,16.737,16.4901,16.5998,422133.0],["2005-06-02",16.609,16.6364,16.4169,16.4352,404467.0],["2005-06-03",16.5358,16.5358,16.298,16.3803,691167.0],["2005-06-06",16.3803,16.4352,16.0968,16.2431,402600.0],["2005-06-07",16.2432,16.2432,15.8682,15.9596,1108833.0],["2005-06-08",16.0054,16.0694,15.9596,15.9962,598333.0],["2005-06-09",16.0054,16.0328,15.7218,15.8407,815700.0],["2005-06-10",15.8407,16.1151,15.8224,16.0145,430000.0],["2005-06-13",15.9322,16.1883,15.9322,16.0511,499567.0],["2005-06-14",16.0602,16.1883,16.0145,16.1425,275833.0],["2005-06-15",16.2157,16.3163,16.17,16.2614,263733.0],["2005-06-16",16.2797,16.3986,16.1425,16.3986,361933.0],["2005-06-17",16.5175,16.5541,16.4078,16.5084,537900.0],["2005-06-20",16.4169,16.5358,16.3529,16.4992,305033.0],["2005-06-21",16.5084,16.673,16.4992,16.6181,805200.0],["2005-06-22",16.6273,16.8285,16.5175,16.7004,500233.0],["2005-06-23",16.7279,16.737,16.4535,16.4718,478600.0],["2005-06-24",16.4718,16.545,16.4078,16.4444,370200.0],["2005-06-27",16.4444,16.5084,16.3438,16.3986,242600.0],["2005-06-28",16.3986,16.4352,16.2706,16.4261,394700.0],["2005-06-29",16.5724,16.7096,16.4992,16.5816,397200.0],["2005-06-30",16.6913,16.7553,16.5541,16.5724,394667.0],["2005-07-01",16.5815,16.801,16.5633,16.801,340000.0],["2005-07-05",16.801,16.9199,16.7553,16.8742,369900.0],["2005-07-06",16.8742,16.9931,16.737,16.8742,498833.0],["2005-07-07",16.673,16.8285,16.6273,16.8285,333433.0],["2005-07-08",16.8468,16.9199,16.7736,16.8925,214300.0],["2005-07-11",16.9657,17.048,16.8376,16.8834,284267.0],["2005-07-12",16.8834,16.9108,16.7645,16.8834,373833.0],["2005-07-13",16.8925,17.0114,16.8376,16.9382,361033.0],["2005-07-14",17.0937,17.1395,16.9108,17.048,554233.0],["2005-07-15",17.048,17.0754,16.7736,16.8468,540233.0],["2005-07-18",16.8285,16.9657,16.7919,16.8651,443333.0],["2005-07-19",16.8651,16.8651,16.4626,16.5907,899833.0],["2005-07-20",16.7462,16.8742,16.609,16.6639,1069000.0],["2005-07-21",16.6639,16.6639,16.2797,16.3986,897133.0],["2005-07-22",16.4535,16.545,16.4169,16.5084,367300.0],["2005-07-25",16.5815,16.7919,16.545,16.737,618233.0],["2005-07-26",16.9017,17.423,16.7919,17.3315,1325133.0],["2005-07-27",17.3407,17.3407,17.0846,17.1029,587333.0],["2005-07-28",17.2419,17.2512,17.0751,17.1399,482000.0],["2005-07-29",17.1029,17.3717,16.9638,17.0194,421500.0],["2005-08-01",17.0009,17.3346,16.9175,17.1214,622800.0],["2005-08-02",16.9175,16.9824,16.7413,16.9824,520833.0],["2005-08-03",16.9638,17.0009,16.7784,16.8155,363833.0],["2005-08-04",16.7506,16.8248,16.5745,16.593,474967.0],["2005-08-05",16.6486,16.6672,16.4632,16.5003,375300.0],["2005-08-08",16.6394,16.6672,16.3242,16.3613,627067.0],["2005-08-09",16.6857,16.8526,16.454,16.5281,469233.0],["2005-08-10",16.5559,16.6765,16.4632,16.5096,195800.0],["2005-08-11",16.5374,16.6394,16.454,16.5374,281067.0],["2005-08-12",16.5189,16.6394,16.4076,16.5652,292267.0],["2005-08-15",16.6301,16.7599,16.5096,16.6764,250067.0],["2005-08-16",16.7506,16.7691,16.4632,16.491,358033.0],["2005-08-17",16.593,16.593,16.4632,16.5003,222433.0],["2005-08-18",16.4911,16.5467,16.4354,16.5374,214400.0],["2005-08-19",16.6394,16.797,16.5467,16.7321,390633.0],["2005-08-22",16.7321,16.8248,16.5374,16.6486,291200.0],["2005-08-23",16.593,16.6579,16.5467,16.6116,144000.0],["2005-08-24",16.6116,16.6672,16.5281,16.5374,246500.0],["2005-08-25",16.5374,16.6301,16.4632,16.5467,179600.0],["2005-08-26",16.5559,16.5559,16.3057,16.3335,460100.0],["2005-08-29",16.2315,16.4818,16.1388,16.3798,372400.0],["2005-08-30",16.3705,16.3705,16.1388,16.2222,453733.0],["2005-08-31",16.2871,16.2964,16.1944,16.2964,418167.0],["2005-09-01",16.3613,16.3613,16.1203,16.2686,402033.0],["2005-09-02",16.25,16.352,16.2222,16.2779,467600.0],["2005-09-06",16.3149,16.352,16.2037,16.2686,344100.0],["2005-09-07",16.2686,16.3057,16.0924,16.1388,456233.0],["2005-09-08",16.1388,16.1944,15.9997,16.1295,527533.0],["2005-09-09",16.1759,16.2593,16.1295,16.1666,333767.0],["2005-09-12",16.213,16.2315,15.9812,16.0832,505700.0],["2005-09-13",16.0925,16.1203,15.9905,16.0183,266567.0],["2005-09-14",16.0739,16.1017,15.9812,16.0368,493200.0],["2005-09-15",16.0832,16.0832,15.9905,16.0461,264833.0],["2005-09-16",16.0832,16.2315,16.0183,16.2222,581600.0],["2005-09-19",16.2222,16.2222,15.9441,15.9441,306200.0],["2005-09-20",15.9905,16.0276,15.5826,15.8236,484000.0],["2005-09-21",15.7495,15.7495,15.4899,15.5455,687267.0],["2005-09-22",15.4992,15.6197,15.0635,15.5455,637400.0],["2005-09-23",15.5733,15.5733,15.3879,15.4343,374300.0],["2005-09-26",15.5084,15.6011,15.3323,15.3787,351133.0],["2005-09-27",15.3416,15.4343,14.7761,14.9708,1098667.0],["2005-09-28",15.045,15.1562,14.6927,14.7391,1009200.0],["2005-09-29",14.7761,15.184,14.7761,15.1006,785967.0],["2005-09-30",15.1006,15.3045,15.0913,15.2026,483367.0],["2005-10-03",15.3694,15.4621,15.1377,15.1933,469400.0],["2005-10-04",15.1933,15.3509,15.1655,15.2396,666133.0],["2005-10-05",15.2952,15.4065,15.1284,15.1655,727733.0],["2005-10-06",15.1469,15.2211,14.9337,15.0728,890233.0],["2005-10-07",15.0728,15.2674,14.9986,15.2674,510000.0],["2005-10-10",15.2674,15.2952,14.5444,14.6093,763133.0],["2005-10-11",15.2952,15.3323,14.6,14.7298,973367.0],["2005-10-12",14.7298,14.9708,14.7205,14.841,790700.0],["2005-10-13",14.841,15.2025,14.8318,15.1469,515100.0],["2005-10-14",15.2396,15.5548,15.2025,15.4343,660133.0],["2005-10-17",15.4343,15.6475,15.2489,15.4528,491267.0],["2005-10-18",15.5177,15.5733,15.3601,15.4714,482167.0],["2005-10-19",15.3879,15.6011,15.0171,15.4806,852500.0],["2005-10-20",15.3879,15.4806,14.9244,15.0171,869767.0],["2005-10-21",15.0171,15.1191,14.9708,15.0635,472167.0],["2005-10-24",15.0635,15.7587,15.0635,15.5455,1536967.0],["2005-10-25",15.4806,15.4899,15.1098,15.2952,734700.0],["2005-10-26",15.2952,15.3694,15.184,15.2211,313400.0],["2005-10-27",15.184,15.2025,15.0635,15.1655,313733.0],["2005-10-28",15.269,15.4291,15.109,15.4291,300533.0],["2005-10-31",15.4385,15.5232,15.1466,15.2219,649533.0],["2005-11-01",15.2219,15.2596,15.0619,15.2219,617400.0],["2005-11-02",15.269,15.4196,15.2031,15.4102,432933.0],["2005-11-03",15.5138,15.5138,15.1372,15.1749,419833.0],["2005-11-04",15.269,15.3161,15.0996,15.2031,313700.0],["2005-11-07",15.109,15.3161,15.109,15.2784,326300.0],["2005-11-08",15.2125,15.2784,15.1561,15.2031,286767.0],["2005-11-09",15.2219,15.4196,15.156,15.2125,218833.0],["2005-11-10",15.269,15.4573,15.2031,15.4196,246433.0],["2005-11-11",15.4196,15.4667,15.2784,15.4102,370333.0],["2005-11-14",15.4196,15.4291,15.269,15.3161,331633.0],["2005-11-15",15.3914,16.0033,15.382,15.6456,993700.0],["2005-11-16",16.0033,16.0033,15.7209,15.7679,492333.0],["2005-11-17",15.7962,15.8621,15.6456,15.7962,389100.0],["2005-11-18",15.8433,15.9374,15.7585,15.9092,341467.0],["2005-11-21",15.8621,15.9186,15.7774,15.8809,248167.0],["2005-11-22",15.8527,16.1351,15.7679,16.0504,343033.0],["2005-11-23",15.9562,16.201,15.9468,16.0221,283633.0],["2005-11-25",16.0974,16.1068,15.975,16.0409,94367.0],["2005-11-28",16.1162,16.1162,15.9186,15.9374,303767.0],["2005-11-29",15.9562,16.0221,15.9091,15.9468,275467.0],["2005-11-30",15.9186,15.9468,15.6362,15.6738,324933.0],["2005-12-01",15.8056,15.9091,15.6738,15.7115,489767.0],["2005-12-02",15.7303,15.815,15.6362,15.6832,243000.0],["2005-12-05",15.6267,15.6926,15.5326,15.6173,231467.0],["2005-12-06",15.6173,15.9092,15.6173,15.655,274567.0],["2005-12-07",15.655,15.702,15.4102,15.5797,615833.0],["2005-12-08",15.655,15.702,15.4102,15.4667,328667.0],["2005-12-09",15.4196,15.5514,15.3632,15.5326,289633.0],["2005-12-12",15.3443,15.4385,15.2219,15.2878,544933.0],["2005-12-13",15.2878,15.3632,15.2408,15.2973,326800.0],["2005-12-14",15.6267,16.3798,15.6267,16.1445,1216967.0],["2005-12-15",16.1445,16.2198,16.0127,16.1068,480933.0],["2005-12-16",16.1163,16.2386,16.0409,16.2386,516467.0],["2005-12-19",16.2763,16.2763,16.0221,16.0692,317100.0],["2005-12-20",16.1916,16.1916,16.0221,16.0692,340567.0],["2005-12-21",16.1257,16.1633,16.0033,16.0221,319900.0],["2005-12-22",16.1162,16.1162,15.815,16.1162,380067.0],["2005-12-23",15.9562,16.1633,15.9186,16.0504,342167.0],["2005-12-27",16.0409,16.088,15.815,15.8244,335033.0],["2005-12-28",15.815,15.9845,15.7303,15.8338,241600.0],["2005-12-29",15.7679,15.8997,15.6456,15.6644,660067.0],["2005-12-30",15.6267,15.6644,15.5326,15.5514,450400.0],["2006-01-03",15.5608,15.7679,15.4008,15.6644,517333.0],["2006-01-04",15.7774,16.0033,15.702,15.9092,345533.0],["2006-01-05",16.0033,16.1257,15.9186,16.0974,270767.0],["2006-01-06",16.1351,16.1351,15.9186,16.0033,382633.0],["2006-01-09",16.1162,16.2198,15.9939,16.1445,237433.0],["2006-01-10",16.1445,16.2292,16.0692,16.1539,261167.0],["2006-01-11",16.2386,16.2951,16.1445,16.1821,213900.0],["2006-01-12",16.2292,16.2292,16.0504,16.0974,413933.0],["2006-01-13",16.1068,16.2292,16.0786,16.1351,310667.0],["2006-01-17",16.0033,16.0504,15.8809,15.8903,275900.0],["2006-01-18",15.815,16.0786,15.0713,15.9186,291500.0],["2006-01-19",15.9939,15.9939,15.8244,15.8809,391967.0],["2006-01-20",15.8903,15.8903,15.6644,15.6644,355433.0],["2006-01-23",15.6832,15.8809,15.6644,15.6644,288600.0],["2006-01-24",15.6738,15.6738,15.4949,15.5138,434600.0],["2006-01-25",15.6644,16.1916,15.6644,15.9562,687133.0],["2006-01-26",16.0692,16.1163,15.8433,15.8997,374833.0],["2006-01-27",15.9562,16.2386,15.928,16.1257,538600.0],["2006-01-30",16.1068,16.1633,16.0033,16.0033,257467.0],["2006-01-31",16.0315,16.2386,15.9939,16.0598,393767.0],["2006-02-01",16.0974,16.1445,15.9656,15.9845,387133.0],["2006-02-02",15.994,16.1182,15.7647,15.822,409333.0],["2006-02-03",15.822,15.8602,15.6692,15.6978,332167.0],["2006-02-06",15.6787,15.9462,15.6023,15.8985,560767.0],["2006-02-07",15.9749,16.0609,15.8794,15.9845,570300.0],["2006-02-08",16.0227,16.1469,15.9845,16.0896,384000.0],["2006-02-09",16.1469,16.2902,16.0991,16.1755,316333.0],["2006-02-10",16.2424,16.2424,16.0609,16.0991,259567.0],["2006-02-13",16.1087,16.1851,15.8985,16.0418,208767.0],["2006-02-14",15.9749,16.3762,15.9749,16.338,472667.0],["2006-02-15",16.4335,16.4717,16.1947,16.2711,312633.0],["2006-02-16",16.4049,16.4049,16.1947,16.3762,205533.0],["2006-02-17",16.338,16.3475,16.2042,16.252,220700.0],["2006-02-21",16.2329,16.2424,16.0036,16.0322,293067.0],["2006-02-22",16.1278,16.338,16.0418,16.3093,374733.0],["2006-02-23",16.3093,16.3093,16.1278,16.1278,199433.0],["2006-02-24",16.166,16.3284,16.08,16.2329,233867.0],["2006-02-27",16.3189,16.3189,16.1373,16.2329,181000.0],["2006-02-28",16.166,16.1756,16.0513,16.1182,289033.0],["2006-03-01",16.1755,16.4622,16.1755,16.424,406800.0],["2006-03-02",16.424,16.4717,16.2329,16.2998,482467.0],["2006-03-03",16.2998,16.338,16.166,16.2233,469833.0],["2006-03-06",16.166,16.3284,16.08,16.3284,333200.0],["2006-03-07",16.3284,16.3284,16.1182,16.2424,331667.0],["2006-03-08",16.2711,16.2711,16.1469,16.1469,344967.0],["2006-03-09",16.1755,16.2329,16.1182,16.1373,198667.0],["2006-03-10",16.1947,16.1947,16.1087,16.1947,236800.0],["2006-03-13",16.3475,16.7488,16.338,16.6055,781000.0],["2006-03-14",16.5768,16.7488,16.4717,16.6724,460500.0],["2006-03-15",16.6819,17.2361,16.6533,17.1596,797700.0],["2006-03-16",17.2743,17.4176,17.1787,17.1883,544700.0],["2006-03-17",17.2456,17.2647,16.8635,16.8826,685167.0],["2006-03-20",16.9112,17.1501,16.8157,17.0832,339333.0],["2006-03-21",17.131,17.1692,16.9208,16.9877,380267.0],["2006-03-22",17.0545,17.2934,16.9781,17.2074,519200.0],["2006-03-23",17.2074,17.2934,17.0068,17.045,266900.0],["2006-03-24",17.0737,17.0737,16.9494,16.9781,330867.0],["2006-03-27",16.9877,17.045,16.9303,17.0163,412400.0],["2006-03-28",17.0259,17.1119,16.8061,16.8157,460667.0],["2006-03-29",16.7679,16.8635,16.7201,16.7297,334967.0],["2006-03-30",16.7584,16.7584,16.4144,16.701,696000.0],["2006-03-31",16.7679,16.9494,16.7106,16.7393,520567.0],["2006-04-03",16.7201,16.8826,16.6246,16.701,667400.0],["2006-04-04",16.7201,16.7966,16.6437,16.7488,358900.0],["2006-04-05",16.7297,16.7966,16.6437,16.7297,269600.0],["2006-04-06",16.6915,16.8157,16.5291,16.8157,482467.0],["2006-04-07",16.8635,16.9112,16.7775,16.8348,345533.0],["2006-04-10",16.8348,16.9017,16.7775,16.8444,290300.0],["2006-04-11",16.8826,16.8826,16.5386,16.615,454867.0],["2006-04-12",15.9845,16.2329,15.908,16.0418,2753500.0],["2006-04-13",16.0991,16.0991,15.9653,16.0036,651633.0],["2006-04-17",16.0609,16.0609,15.908,15.9271,563833.0],["2006-04-18",16.0036,16.1087,15.9271,16.1087,3786900.0],["2006-04-19",16.0131,16.0131,15.6214,15.8603,1318467.0],["2006-04-20",15.8602,15.8698,15.6692,15.7743,1251000.0],["2006-04-21",15.8602,15.8602,15.7074,15.7743,885000.0],["2006-04-24",15.7647,15.7647,15.5736,15.6023,985533.0],["2006-04-25",15.6118,15.8507,15.6118,15.8125,722300.0],["2006-04-26",15.8507,16.0513,15.7552,15.9558,1322133.0],["2006-04-27",15.9558,16.2424,15.8602,16.0322,805233.0],["2006-04-28",16.0322,16.5004,15.9749,16.4431,1388333.0],["2006-05-01",16.4431,16.4526,16.2233,16.2329,667467.0],["2006-05-02",16.2424,16.3093,16.1469,16.2806,654233.0],["2006-05-03",16.2806,16.4358,16.2419,16.3388,803433.0],["2006-05-04",16.3873,16.4164,16.2807,16.3485,595867.0],["2006-05-05",16.4649,16.5037,16.3194,16.4455,631600.0],["2006-05-08",16.4552,16.5618,16.4358,16.4746,494700.0],["2006-05-09",16.4843,16.6782,16.4164,16.62,750167.0],["2006-05-10",16.6685,16.6976,16.5521,16.6491,308100.0],["2006-05-11",16.6491,16.6491,16.4358,16.5134,430467.0],["2006-05-12",16.5134,16.6006,16.3679,16.4358,520433.0],["2006-05-15",16.397,16.5812,16.3873,16.5618,282233.0],["2006-05-16",16.6588,16.6588,16.4067,16.4455,554233.0],["2006-05-17",16.4649,16.4649,16.2419,16.2516,410033.0],["2006-05-18",16.2419,16.4164,16.0188,16.0188,532800.0],["2006-05-19",16.0964,16.2903,16.0285,16.077,479767.0],["2006-05-22",16.0576,16.3194,16.0285,16.2516,404800.0],["2006-05-23",16.3291,16.3388,16.077,16.077,301033.0],["2006-05-24",16.0382,16.1255,15.8443,16.0091,507833.0],["2006-05-25",16.1352,16.2128,16.0479,16.1837,407500.0],["2006-05-26",16.2225,16.4261,16.1934,16.3194,509933.0],["2006-05-30",16.3194,16.3291,15.98,16.0091,358433.0],["2006-05-31",16.0285,16.1837,15.9898,16.1546,588000.0],["2006-06-01",16.1546,16.3582,16.1061,16.3388,380400.0],["2006-06-02",16.4164,16.4843,16.1934,16.2612,369267.0],["2006-06-05",16.2709,16.3388,16.0964,16.1061,396067.0],["2006-06-06",16.1934,16.2419,15.951,16.0285,418267.0],["2006-06-07",16.0091,16.2225,15.9607,16.0479,484300.0],["2006-06-08",16.0188,16.0964,15.8637,15.9898,665500.0],["2006-06-09",16.0479,16.2031,15.9994,16.1255,744967.0],["2006-06-12",16.2031,16.2612,16.0479,16.077,242767.0],["2006-06-13",15.9994,16.2419,15.8928,15.9025,370967.0],["2006-06-14",16.0382,16.1837,15.9607,16.0479,575167.0],["2006-06-15",16.1255,16.3582,16.0479,16.3485,384933.0],["2006-06-16",16.3582,16.3582,16.174,16.2806,289400.0],["2006-06-19",16.2806,16.2903,15.854,15.8831,420200.0],["2006-06-20",15.854,15.9413,15.8055,15.8928,356900.0],["2006-06-21",15.8443,15.9801,15.7861,15.7958,414600.0],["2006-06-22",15.7764,15.8346,15.6019,15.6892,509467.0],["2006-06-23",15.6698,15.6795,15.214,15.5728,479100.0],["2006-06-26",15.5922,15.7958,15.5922,15.757,285100.0],["2006-06-27",15.7764,15.8443,15.6504,15.6892,304867.0],["2006-06-28",15.7279,15.8055,15.6213,15.7182,346867.0],["2006-06-29",15.7861,15.9994,15.7085,15.9994,365100.0],["2006-06-30",16.0091,16.1449,15.951,16.0091,482333.0],["2006-07-03",15.9897,16.2031,15.8443,16.1934,138600.0],["2006-07-05",16.1934,16.1934,15.7667,15.8055,384467.0],["2006-07-06",15.8443,16.0285,15.8443,15.9025,251833.0],["2006-07-07",15.854,15.9704,15.7667,15.8152,273600.0],["2006-07-10",15.8831,16.0867,15.8443,16.0576,452967.0],["2006-07-11",16.077,16.1837,15.9897,16.174,350000.0],["2006-07-12",16.174,16.1934,15.9994,16.077,442500.0],["2006-07-13",16.077,16.1546,15.9025,15.9704,445100.0],["2006-07-14",15.98,16.0188,15.8055,16.0091,398867.0],["2006-07-17",15.9703,16.0576,15.7764,15.9413,245467.0],["2006-07-18",15.951,16.0382,15.9025,16.0285,373067.0],["2006-07-19",16.0382,16.3,15.9704,16.1934,559533.0],["2006-07-20",16.2322,16.3388,16.1255,16.2709,547000.0],["2006-07-21",16.2516,16.2613,15.9801,15.9898,400433.0],["2006-07-24",16.0867,16.0964,15.854,16.077,330633.0],["2006-07-25",16.0867,16.1837,15.9801,16.1255,306367.0],["2006-07-26",16.1352,16.1352,15.8637,15.951,556500.0],["2006-07-27",16.0382,16.0576,15.7085,15.7085,409633.0],["2006-07-28",15.7473,15.9316,15.6504,15.8928,505233.0],["2006-07-31",15.8928,15.9413,15.7182,15.8346,393567.0],["2006-08-01",15.8346,15.8346,15.6795,15.7279,493200.0],["2006-08-02",15.9052,15.9545,15.8363,15.9249,474500.0],["2006-08-03",15.8658,15.9544,15.8166,15.9151,280433.0],["2006-08-04",16.0037,16.1711,15.9938,16.1219,610333.0],["2006-08-07",16.1219,16.1514,15.9741,15.9938,329700.0],["2006-08-08",16.0431,16.2007,15.984,16.1022,445967.0],["2006-08-09",16.1908,16.2007,15.9544,15.9741,468000.0],["2006-08-10",15.9446,15.9741,15.856,15.9643,295333.0],["2006-08-11",15.9544,16.0332,15.8954,15.9938,287200.0],["2006-08-14",16.0431,16.1219,15.9938,16.0529,209033.0],["2006-08-15",16.2105,16.3287,16.1317,16.2302,312733.0],["2006-08-16",16.3188,16.4075,16.2598,16.3878,249467.0],["2006-08-17",16.3779,16.5749,16.3484,16.5651,318900.0],["2006-08-18",16.5749,16.5749,16.3779,16.4863,150433.0],["2006-08-21",16.437,16.4469,16.181,16.2499,256833.0],["2006-08-22",16.2499,16.5257,16.2401,16.4666,418633.0],["2006-08-23",16.4764,16.4961,16.2105,16.2696,332100.0],["2006-08-24",16.309,16.309,16.112,16.1514,261400.0],["2006-08-25",16.0825,16.0923,15.984,16.0037,290733.0],["2006-08-28",16.0332,16.1514,16.0332,16.1219,260500.0],["2006-08-29",16.1711,16.1711,15.9052,15.9741,524700.0],["2006-08-30",15.984,16.1317,15.984,16.0726,227533.0],["2006-08-31",16.0825,16.1613,16.0529,16.1613,242300.0],["2006-09-01",16.1317,16.1514,15.9938,16.0431,281167.0],["2006-09-05",16.0431,16.2007,16.0135,16.112,272000.0],["2006-09-06",16.0923,16.2401,16.0529,16.1416,248400.0],["2006-09-07",16.1514,16.1711,16.0037,16.1416,1394600.0],["2006-09-08",16.1514,16.1613,16.0332,16.1317,231900.0],["2006-09-11",16.1317,16.1514,16.0234,16.1022,197767.0],["2006-09-12",16.1613,16.2499,16.112,16.2401,302900.0],["2006-09-13",16.2499,16.2991,16.181,16.2893,234433.0],["2006-09-14",16.2992,16.3287,16.2105,16.2302,557100.0],["2006-09-15",16.309,16.437,16.2893,16.3287,518400.0],["2006-09-18",16.3385,16.3779,16.181,16.2302,415100.0],["2006-09-19",16.2401,16.3287,16.1022,16.2401,192700.0],["2006-09-20",16.2499,16.4272,16.2499,16.4173,284733.0],["2006-09-21",16.4173,16.4469,16.2893,16.3385,343567.0],["2006-09-22",16.3287,16.3385,15.9938,16.0726,462067.0],["2006-09-25",16.112,16.309,16.0529,16.2794,390700.0],["2006-09-26",16.2893,16.4666,16.2499,16.4469,398267.0],["2006-09-27",16.4469,16.4961,16.2696,16.3287,412467.0],["2006-09-28",16.3385,16.3878,16.0529,16.181,403133.0],["2006-09-29",16.2007,16.2499,16.1219,16.1317,352900.0],["2006-10-02",16.1317,16.2204,16.0923,16.1514,355133.0],["2006-10-03",16.1613,16.2204,16.0825,16.1514,484200.0],["2006-10-04",16.1613,16.3779,16.1416,16.3779,347600.0],["2006-10-05",16.3681,16.506,16.2991,16.4961,594000.0],["2006-10-06",16.4863,16.5749,16.437,16.5454,548933.0],["2006-10-09",16.5552,16.5946,16.4961,16.5946,311467.0],["2006-10-10",16.5946,16.6044,16.5355,16.5749,294533.0],["2006-10-11",16.5749,16.5749,16.4469,16.4961,350433.0],["2006-10-12",16.5355,16.5454,16.437,16.506,294467.0],["2006-10-13",16.5158,16.5355,16.4666,16.4863,324667.0],["2006-10-16",16.5158,16.5158,16.1514,16.2401,1117333.0],["2006-10-17",16.24,16.2794,16.1416,16.2794,499467.0],["2006-10-18",16.2991,16.3681,16.1908,16.3287,422000.0],["2006-10-19",16.3385,16.3385,16.1022,16.1613,544367.0],["2006-10-20",16.1711,16.2007,15.8461,15.8855,1103433.0],["2006-10-23",15.9052,15.9643,15.7772,15.9446,668267.0],["2006-10-24",15.9446,16.112,15.856,16.0923,513900.0],["2006-10-25",15.8658,16.1514,15.856,15.9938,888833.0],["2006-10-26",15.984,16.0431,15.8166,16.0234,812000.0],["2006-10-27",16.0234,16.0726,15.9151,15.984,528133.0],["2006-10-30",15.9938,16.0726,15.984,16.0529,825367.0],["2006-10-31",16.112,16.1613,16.0332,16.1022,595133.0],["2006-11-01",16.3022,16.3122,16.0522,16.0722,1341833.0],["2006-11-02",16.0622,16.0922,15.9522,15.9622,756867.0],["2006-11-03",15.9122,15.9222,15.6921,15.8621,1358167.0],["2006-11-06",15.9322,15.9822,15.8021,15.8521,473767.0],["2006-11-07",15.8521,15.9422,15.8121,15.8621,551500.0],["2006-11-08",15.8621,16.1122,15.8221,16.0422,737100.0],["2006-11-09",16.0822,16.0822,15.9422,16.0422,816833.0],["2006-11-10",16.0522,16.1422,16.0022,16.0822,831200.0],["2006-11-13",16.0922,16.2622,16.0622,16.2422,560767.0],["2006-11-14",16.2422,16.2522,16.0922,16.2222,440167.0],["2006-11-15",16.2722,16.3122,16.1522,16.2722,349033.0],["2006-11-16",16.3122,16.3722,16.2322,16.3522,378733.0],["2006-11-17",16.3022,16.3822,16.2122,16.3822,400267.0],["2006-11-20",16.3322,16.5022,16.3022,16.4122,420433.0],["2006-11-21",16.3822,16.4322,16.2922,16.4122,383600.0],["2006-11-22",16.4222,16.4322,16.2622,16.4222,406833.0],["2006-11-24",16.3122,16.3222,16.2322,16.3022,124067.0],["2006-11-27",16.2522,16.3222,16.2022,16.2022,489600.0],["2006-11-28",16.2022,16.3022,16.0922,16.0922,434833.0],["2006-11-29",16.1222,16.2222,16.0622,16.1822,413467.0],["2006-11-30",16.2022,16.2622,16.1222,16.1622,416333.0],["2006-12-01",16.1322,16.1922,15.9922,16.1822,473700.0],["2006-12-04",16.2222,16.3622,16.1822,16.3322,467633.0],["2006-12-05",16.3322,16.4922,16.3222,16.4822,400133.0],["2006-12-06",16.4822,16.5322,16.4522,16.5022,359100.0],["2006-12-07",16.5022,16.5422,16.3822,16.4022,276333.0],["2006-12-08",16.4122,16.4522,16.3022,16.3422,233700.0],["2006-12-11",16.3222,16.3922,16.2722,16.3722,258700.0],["2006-12-12",16.3422,16.4322,16.2522,16.3622,277267.0],["2006-12-13",16.3222,16.4422,16.2622,16.3122,467500.0],["2006-12-14",16.3322,16.4222,16.3222,16.4022,332133.0],["2006-12-15",16.4522,16.4822,16.3422,16.3922,546433.0],["2006-12-18",16.0022,16.1522,15.9822,16.1522,961033.0],["2006-12-19",16.0122,16.1722,16.0122,16.1322,614200.0],["2006-12-20",16.1022,16.2222,16.0722,16.2022,622833.0],["2006-12-21",16.1822,16.4122,16.0622,16.1222,736967.0],["2006-12-22",16.1222,16.1922,16.0722,16.1422,305933.0],["2006-12-26",16.0822,16.2322,16.0522,16.2322,361333.0],["2006-12-27",16.2322,16.3822,16.2122,16.3522,389067.0],["2006-12-28",16.3022,16.3322,16.1022,16.2822,486600.0],["2006-12-29",16.2222,16.3022,16.0822,16.1022,560233.0],["2007-01-03",16.1622,16.3022,16.0822,16.2022,492500.0],["2007-01-04",16.1822,16.3022,16.1622,16.2722,443633.0],["2007-01-05",16.2322,16.2722,16.1522,16.2422,624567.0],["2007-01-08",16.2422,16.2722,16.1622,16.2422,421133.0],["2007-01-09",16.2722,16.4422,16.2522,16.3522,714000.0],["2007-01-10",16.3522,16.4422,16.2922,16.4022,348067.0],["2007-01-11",16.4322,16.5222,16.4322,16.4822,378700.0],["2007-01-12",16.5122,16.5322,16.4622,16.4922,211733.0],["2007-01-16",16.4922,16.5222,16.3722,16.4122,545767.0],["2007-01-17",16.3522,16.4122,16.1822,16.2122,406133.0],["2007-01-18",16.9423,16.9423,16.1122,16.2722,772767.0],["2007-01-19",16.2322,16.4022,16.2022,16.3822,625933.0],["2007-01-22",16.3922,16.4622,16.2222,16.4122,946100.0],["2007-01-23",16.4122,16.4322,16.3022,16.3222,705900.0],["2007-01-24",16.6723,16.7523,16.3522,16.5522,1397300.0],["2007-01-25",16.4822,16.5922,16.3222,16.3322,698700.0],["2007-01-26",16.3622,16.4522,16.3222,16.4022,635167.0],["2007-01-29",16.4422,16.5922,16.4422,16.5222,512667.0],["2007-01-30",16.5622,16.6022,16.4622,16.4822,586167.0],["2007-01-31",16.6923,16.9223,16.5722,16.8923,1227833.0],["2007-02-01",16.9329,17.1968,16.9329,17.1664,826100.0],["2007-02-02",17.41,17.613,17.2374,17.5217,1175800.0],["2007-02-05",17.4912,17.5014,17.1664,17.1867,996800.0],["2007-02-06",17.278,17.4709,17.1968,17.2882,914800.0],["2007-02-07",17.2577,17.339,17.1867,17.3186,582467.0],["2007-02-08",17.3187,17.3187,17.0649,17.1562,679733.0],["2007-02-09",17.5826,17.5826,16.9126,17.0141,624000.0],["2007-02-12",17.0547,17.0852,16.9938,17.0547,396133.0],["2007-02-13",17.1055,17.2983,17.0649,17.2983,740700.0],["2007-02-14",17.3085,17.4709,17.2679,17.4608,441567.0],["2007-02-15",17.4912,17.5521,17.3491,17.4608,495333.0],["2007-02-16",17.4608,17.5521,17.3288,17.5521,505400.0],["2007-02-20",17.5115,17.6334,17.4405,17.6029,330100.0],["2007-02-21",17.5318,17.6334,17.4202,17.6232,524600.0],["2007-02-22",17.6435,17.6638,17.3593,17.4811,374100.0],["2007-02-23",17.8161,17.8262,17.2273,17.2983,377867.0],["2007-02-26",17.339,17.6029,17.0649,17.1562,405700.0],["2007-02-27",16.9938,17.2577,16.8517,16.9633,573867.0],["2007-02-28",17.0141,17.1765,16.7603,16.9938,487800.0],["2007-03-01",16.9735,17.207,16.7299,17.1765,670567.0],["2007-03-02",17.1968,17.2476,17.004,17.0243,601500.0],["2007-03-05",16.7908,17.0141,16.7502,16.8415,597600.0],["2007-03-06",16.9126,17.1461,16.7908,17.0243,596033.0],["2007-03-07",17.0039,17.0852,16.8618,17.0344,468400.0],["2007-03-08",17.1258,17.3491,17.1258,17.1968,565500.0],["2007-03-09",17.2577,17.278,17.0953,17.1461,528333.0],["2007-03-12",17.1562,17.1867,17.1461,17.1867,342267.0],["2007-03-13",16.9735,17.0852,16.9227,17.0141,578100.0],["2007-03-14",16.9735,17.0243,16.8212,17.004,662100.0],["2007-03-15",16.9735,17.2983,16.9735,17.2882,380933.0],["2007-03-16",17.6232,17.6232,17.2577,17.3491,747367.0],["2007-03-19",17.4202,17.4202,17.2679,17.3593,534767.0],["2007-03-20",17.3593,17.5115,17.2577,17.5115,734233.0],["2007-03-21",17.5115,17.8567,17.4405,17.8161,866533.0],["2007-03-22",17.8262,17.8871,17.7856,17.8364,564767.0],["2007-03-23",17.8364,17.8364,17.6334,17.7653,425700.0],["2007-03-26",17.7247,17.7653,17.5115,17.7044,1155300.0],["2007-03-27",17.6232,17.6841,17.5115,17.5927,474233.0],["2007-03-28",17.5927,17.6435,17.4608,17.542,402467.0],["2007-03-29",17.6638,17.745,17.613,17.7146,421300.0],["2007-03-30",17.7146,17.8668,17.6232,17.8567,1266000.0],["2007-04-02",17.7349,17.8161,17.6334,17.8161,1268767.0],["2007-04-03",17.8567,17.9887,17.7958,17.9582,964633.0],["2007-04-04",18.0191,18.0597,17.8973,18.0394,960833.0],["2007-04-05",18.4252,18.4252,17.8871,18.0597,696800.0],["2007-04-09",18.0699,18.1409,18.0191,18.0496,925533.0],["2007-04-10",18.0597,18.1308,17.7349,17.7653,760300.0],["2007-04-11",17.7552,17.7653,17.6029,17.7146,558200.0],["2007-04-12",17.7146,17.8161,17.5217,17.674,467900.0],["2007-04-13",18.283,18.283,17.7044,17.8364,601067.0],["2007-04-16",17.7653,18.1917,17.7653,18.1714,755833.0],["2007-04-17",18.1714,18.2221,18.0902,18.1206,432567.0],["2007-04-18",18.0902,18.2221,18.0597,18.1815,542600.0],["2007-04-19",18.0902,18.2221,17.9887,18.1003,299233.0],["2007-04-20",18.1714,18.2018,17.9988,18.0699,634667.0],["2007-04-23",18.009,18.08,17.8973,17.9277,574400.0],["2007-04-24",17.9379,17.9988,17.7755,17.9277,481067.0],["2007-04-25",17.9074,18.1612,17.877,18.1206,419600.0],["2007-04-26",18.08,18.08,17.674,17.9074,898400.0],["2007-04-27",17.877,17.9683,17.7958,17.9074,589033.0],["2007-04-30",17.9481,17.9684,17.7247,17.7247,584033.0],["2007-05-01",17.7653,18.0191,17.5521,17.7247,750333.0],["2007-05-02",17.8689,18.0234,17.8586,17.9822,628800.0],["2007-05-03",17.9925,18.0234,17.8277,17.9204,559600.0],["2007-05-04",17.9204,17.9616,17.8689,17.941,216400.0],["2007-05-07",18.0234,18.0337,17.8998,17.9204,236400.0],["2007-05-08",17.8792,18.1676,17.8792,18.1161,657200.0],["2007-05-09",18.0131,18.2706,18.0028,18.1779,411800.0],["2007-05-10",18.1676,18.1779,17.8998,18.0131,408133.0],["2007-05-11",18.0337,18.2603,18.0131,18.2603,469433.0],["2007-05-14",18.2603,18.2603,17.9307,17.941,678200.0],["2007-05-15",18.0131,18.2397,17.941,17.9925,682300.0],["2007-05-16",18.0131,18.0543,17.9204,18.0337,341400.0],["2007-05-17",18.0131,18.0131,17.8689,17.8895,420533.0],["2007-05-18",17.9719,18.0234,17.8174,17.9101,591667.0],["2007-05-21",17.9101,18.044,17.8689,18.0337,436533.0],["2007-05-22",18.0749,18.1882,17.8792,18.0955,545000.0],["2007-05-23",18.0955,18.1676,18.0028,18.0543,310133.0],["2007-05-24",18.528,18.528,17.9513,17.9719,779033.0],["2007-05-25",18.2294,18.2294,17.9307,18.0646,302033.0],["2007-05-29",17.8174,18.1676,17.8174,18.0749,444333.0],["2007-05-30",17.9719,18.1264,17.9204,18.0749,372300.0],["2007-05-31",18.0955,18.1058,17.941,18.0028,512400.0],["2007-06-01",18.0234,18.1779,17.9719,18.1264,738433.0],["2007-06-04",18.1161,18.4148,17.9616,18.3427,1230933.0],["2007-06-05",18.3015,18.4251,18.2294,18.3736,632067.0],["2007-06-06",18.3736,18.4868,18.2809,18.4354,764067.0],["2007-06-07",18.4148,18.4148,18.044,18.044,691667.0],["2007-06-08",18.0955,18.353,18.044,18.353,577700.0],["2007-06-11",18.2809,18.3015,17.9822,18.1367,707633.0],["2007-06-12",18.0646,18.1779,17.9719,18.0234,470633.0],["2007-06-13",18.044,18.1264,17.9307,18.0234,497467.0],["2007-06-14",18.0543,18.2397,18.0543,18.1573,304133.0],["2007-06-15",18.2603,18.3118,18.2088,18.2706,399967.0],["2007-06-18",18.2809,18.3324,18.1367,18.2603,345500.0],["2007-06-19",18.1676,18.3633,18.147,18.2809,445333.0],["2007-06-20",18.2809,18.3324,17.9307,17.9513,346067.0],["2007-06-21",17.9204,17.9307,17.5805,17.7762,944700.0],["2007-06-22",17.7659,17.7968,17.6423,17.7659,714567.0],["2007-06-25",17.7762,17.941,17.6423,17.7659,747533.0],["2007-06-26",17.8483,17.8689,17.5599,17.632,877367.0],["2007-06-27",17.5187,17.6526,17.2716,17.6423,900800.0],["2007-06-28",17.6217,17.735,17.4981,17.7041,628800.0],["2007-06-29",17.7144,17.7865,17.5084,17.529,669567.0],["2007-07-02",17.6217,17.8277,17.4981,17.8277,598767.0],["2007-07-03",17.9101,17.9307,17.7041,17.7659,432100.0],["2007-07-05",17.7968,17.941,17.7659,17.9204,394700.0],["2007-07-06",18.0028,18.1367,17.9101,18.1367,490667.0],["2007-07-09",18.1367,18.1573,17.9719,18.1161,735267.0],["2007-07-10",17.9925,18.0749,17.632,17.6835,732500.0],["2007-07-11",17.6835,17.7453,17.529,17.5908,795467.0],["2007-07-12",17.7144,18.1161,17.6835,18.0852,1631767.0],["2007-07-13",18.5383,18.5383,18.0852,18.2603,1011300.0],["2007-07-16",18.25,18.3942,18.1264,18.2603,539700.0],["2007-07-17",18.3221,18.6104,18.2603,18.2912,517800.0],["2007-07-18",18.2294,18.3736,17.735,18.0028,806200.0],["2007-07-19",18.0028,18.1367,17.8689,17.9925,590600.0],["2007-07-20",17.9204,18.0337,17.6629,17.8895,853933.0],["2007-07-23",17.8895,18.0543,17.8071,17.838,381567.0],["2007-07-24",17.7247,17.7556,17.1068,17.1892,1100467.0],["2007-07-25",17.6114,17.6114,16.839,17.3334,1180300.0],["2007-07-26",17.0656,17.0656,16.5609,16.7154,1360967.0],["2007-07-27",16.736,16.8905,16.5506,16.5712,1091933.0],["2007-07-30",16.8802,16.9935,16.427,16.7051,785100.0],["2007-07-31",16.9729,17.148,16.633,16.7154,975067.0],["2007-08-01",16.6948,16.9111,16.3137,16.7463,1216067.0],["2007-08-02",16.5894,17.1229,16.5371,16.9241,1131600.0],["2007-08-03",16.9764,17.0496,16.5266,16.6312,1261133.0],["2007-08-06",16.7777,17.7714,16.6312,17.74,1680567.0],["2007-08-07",17.6249,18.1061,17.3425,17.8655,1863200.0],["2007-08-08",17.8864,18.8174,17.7923,18.6186,2441900.0],["2007-08-09",17.9806,19.2776,17.0496,18.8069,2470000.0],["2007-08-10",18.514,18.5663,17.7714,17.9283,1771933.0],["2007-08-13",18.1375,18.3676,17.3844,17.468,1099433.0],["2007-08-14",17.5936,17.8132,17.0078,17.468,761100.0],["2007-08-15",17.5831,18.0329,17.3844,17.6249,1062467.0],["2007-08-16",17.2588,18.1584,17.2379,18.1375,1254067.0],["2007-08-17",18.8278,18.9952,18.3467,18.9324,2331600.0],["2007-08-20",18.9324,19.037,18.4408,18.5663,940000.0],["2007-08-21",18.5245,19.0266,18.4617,18.9115,796533.0],["2007-08-22",18.9324,19.037,18.4408,18.9533,867067.0],["2007-08-23",18.9743,18.9847,18.6082,18.6605,597733.0],["2007-08-24",18.6082,18.8174,18.4722,18.786,530533.0],["2007-08-27",18.6291,18.7441,18.4094,18.4722,613300.0],["2007-08-28",18.3467,18.3676,17.9074,17.9283,649767.0],["2007-08-29",18.0015,18.4199,18.0015,18.4094,704500.0],["2007-08-30",18.3885,18.5663,18.0956,18.2107,797967.0],["2007-08-31",18.2316,18.65,18.1688,18.5036,692233.0],["2007-09-04",18.4094,18.8174,18.399,18.6291,455633.0],["2007-09-05",18.5036,18.7755,18.3885,18.7232,793867.0],["2007-09-06",18.65,18.7964,18.4826,18.7441,484533.0],["2007-09-07",18.6605,19.3299,18.4408,19.2567,1795433.0],["2007-09-10",19.3927,19.7378,19.0266,19.5286,1437467.0],["2007-09-11",19.6542,19.696,19.3194,19.6123,1270500.0],["2007-09-12",19.4973,19.7797,19.1835,19.309,842867.0],["2007-09-13",19.4031,19.4031,19.0684,19.2044,633367.0],["2007-09-14",19.1625,19.4554,18.9847,19.4031,1295400.0],["2007-09-17",19.3299,19.7065,19.2567,19.5809,733600.0],["2007-09-18",19.6228,20.1771,19.4868,20.1771,1075067.0],["2007-09-19",20.1772,20.7838,19.968,20.0307,1717200.0],["2007-09-20",19.968,20.083,19.696,19.8738,980833.0],["2007-09-21",19.8843,20.1144,19.5496,19.9679,1678100.0],["2007-09-24",19.9784,19.9889,19.6123,19.8215,948900.0],["2007-09-25",19.8634,20.1249,19.6332,19.8947,1022600.0],["2007-09-26",19.9784,20.083,19.6123,19.6646,753567.0],["2007-09-27",19.5496,19.8634,19.5496,19.7483,569800.0],["2007-09-28",19.7274,20.083,19.696,19.9261,896900.0],["2007-10-01",19.7483,20.2504,19.6855,20.0098,954767.0],["2007-10-02",20.083,20.334,20.0307,20.2085,1159767.0],["2007-10-03",20.2399,20.334,20.1458,20.2294,855033.0],["2007-10-04",20.2295,20.3863,20.1876,20.2399,941900.0],["2007-10-05",20.2713,20.3863,20.083,20.2399,938233.0],["2007-10-08",20.2085,20.3027,20.0516,20.1667,443400.0],["2007-10-09",20.1562,20.3445,20.0516,20.3131,616933.0],["2007-10-10",20.219,20.2713,18.901,19.8738,753667.0],["2007-10-11",20.0621,20.219,19.6855,19.7797,865533.0],["2007-10-12",19.7797,19.9261,19.5077,19.5809,796300.0],["2007-10-15",19.5705,19.5914,19.1939,19.3927,641533.0],["2007-10-16",19.2567,19.3613,18.9533,19.0266,692700.0],["2007-10-17",19.173,19.3194,18.8801,19.1416,760433.0],["2007-10-18",18.8592,19.3508,18.7964,19.0893,1101400.0],["2007-10-19",19.1835,19.3508,18.8592,19.0056,779733.0],["2007-10-22",18.7441,18.9638,18.4094,18.6918,939100.0],["2007-10-23",18.7651,19.0161,18.6082,18.8906,756367.0],["2007-10-24",18.7755,18.9743,18.4303,18.7651,971500.0],["2007-10-25",18.8383,19.4868,18.6082,18.901,1706900.0],["2007-10-26",19.3299,19.3299,18.901,19.2462,596067.0],["2007-10-29",19.2881,19.4345,19.0475,19.2881,652167.0],["2007-10-30",19.2671,19.5809,19.1835,19.4031,726300.0],["2007-10-31",19.4554,19.6123,19.2253,19.4659,939300.0],["2007-11-01",19.2462,19.2462,18.7441,18.7546,1002967.0],["2007-11-02",18.8819,19.0092,18.256,18.5,1412167.0],["2007-11-05",18.3091,18.5955,18.0651,18.4894,770600.0],["2007-11-06",18.5743,18.6697,18.3833,18.5637,764600.0],["2007-11-07",18.0333,18.5531,18.0333,18.0651,1146233.0],["2007-11-08",18.2242,18.6061,18.0545,18.5637,1543667.0],["2007-11-09",18.3197,19.4547,18.2666,19.1577,1278133.0],["2007-11-12",19.1047,19.7305,19.0728,19.338,1050767.0],["2007-11-13",19.4335,19.9639,19.3805,19.9427,837867.0],["2007-11-14",20.0063,20.6852,19.9321,20.1654,1507167.0],["2007-11-15",20.1018,20.1548,19.1683,19.338,900833.0],["2007-11-16",19.4123,19.5078,18.7228,18.9561,1086200.0],["2007-11-19",18.7758,18.9668,18.5531,18.6061,978067.0],["2007-11-20",18.5637,18.8607,18.1924,18.5637,1183500.0],["2007-11-21",18.4045,18.4045,17.7681,18.0227,1494267.0],["2007-11-23",18.0969,18.5424,18.0333,18.4364,340933.0],["2007-11-26",18.4682,18.4682,17.6302,17.7681,1268167.0],["2007-11-27",17.8848,18.6485,17.8635,18.1287,1802167.0],["2007-11-28",18.2454,19.4547,18.1924,19.2744,2684167.0],["2007-11-29",19.1789,19.2956,18.9455,19.1895,619233.0],["2007-11-30",19.3805,20.1654,19.3699,19.7411,1180400.0],["2007-12-03",19.6457,19.8684,19.3168,19.5184,723433.0],["2007-12-04",19.4653,19.5608,19.2426,19.338,554100.0],["2007-12-05",19.6351,19.9427,19.3486,19.7517,742600.0],["2007-12-06",19.7623,20.1124,19.635,20.0488,683300.0],["2007-12-07",20.0488,20.1548,19.6138,19.7942,613767.0],["2007-12-10",19.8048,20.3458,19.7836,20.1336,732667.0],["2007-12-11",20.2185,20.2715,19.2638,19.2638,641200.0],["2007-12-12",19.6669,19.8366,18.5212,18.8501,992000.0],["2007-12-13",18.8076,19.1365,18.5106,19.0834,726800.0],["2007-12-14",18.8713,18.988,18.1818,18.2773,1277500.0],["2007-12-17",18.2242,18.5318,18.0439,18.0439,862167.0],["2007-12-18",18.2454,18.2666,17.609,18.1606,1036800.0],["2007-12-19",18.0863,18.5212,17.9166,18.3091,676800.0],["2007-12-20",18.4788,18.5955,18.2985,18.5955,1022800.0],["2007-12-21",18.8289,18.9774,18.2136,18.9774,1588867.0],["2007-12-24",18.9561,19.1047,18.7228,18.7864,331000.0],["2007-12-26",18.7546,18.8076,18.5849,18.7652,589033.0],["2007-12-27",18.7652,18.9668,18.6061,18.6379,783300.0],["2007-12-28",18.8925,18.8925,18.2348,18.4152,770300.0],["2007-12-31",18.203,18.9774,18.1924,18.6485,863367.0],["2008-01-02",18.4576,18.8289,18.1924,18.3727,837800.0],["2008-01-03",18.5106,18.5106,17.8317,17.8635,1218300.0],["2008-01-04",17.5984,17.6726,17.3013,17.4817,1156800.0],["2008-01-07",17.5984,18.0227,17.4923,17.6726,797067.0],["2008-01-08",17.8848,17.9696,17.1528,17.2059,941767.0],["2008-01-09",17.1634,17.2059,16.1981,16.8664,2104333.0],["2008-01-10",16.6649,17.4711,16.4103,17.0786,1294867.0],["2008-01-11",16.8664,17.4923,16.6543,17.1846,1199300.0],["2008-01-14",17.1846,17.365,16.4951,16.7816,990633.0],["2008-01-15",16.5164,16.7391,16.4209,16.5376,1066000.0],["2008-01-16",16.4315,16.9407,16.283,16.6224,993667.0],["2008-01-17",16.7285,16.8664,16.0708,16.0708,1243500.0],["2008-01-18",16.1663,16.283,15.6995,15.9753,1334400.0],["2008-01-22",15.3177,16.9301,15.3177,16.8134,1739300.0],["2008-01-23",16.4209,18.3621,16.3042,18.0545,2546433.0],["2008-01-24",18.15,18.5,17.8105,18.4258,1674900.0],["2008-01-25",18.5637,19.0622,17.959,18.3515,2078567.0],["2008-01-28",18.3621,18.8607,18.1075,18.8607,1095667.0],["2008-01-29",18.5106,18.8925,18.2985,18.7228,1632367.0],["2008-01-30",18.6485,19.3911,18.3833,19.0728,2275333.0],["2008-01-31",18.797,19.9109,18.5637,19.6775,2314900.0],["2008-02-01",19.6881,19.8154,19.1683,19.6881,1227767.0],["2008-02-04",19.0967,19.215,18.8709,18.9462,1049333.0],["2008-02-05",18.6451,18.9032,18.5268,18.7849,1632400.0],["2008-02-06",18.9246,19.1074,18.6558,18.6988,861533.0],["2008-02-07",18.6236,19.1505,18.5483,18.9569,1451700.0],["2008-02-08",18.9569,18.9569,18.258,18.6128,1181033.0],["2008-02-11",18.5913,18.9569,18.3548,18.7419,950100.0],["2008-02-12",18.8064,19.2365,18.6989,18.9892,1024167.0],["2008-02-13",19.1935,19.1935,18.6558,18.9462,724233.0],["2008-02-14",18.9354,19.0644,18.7096,18.7311,588033.0],["2008-02-15",18.6558,18.9677,18.4946,18.7634,789567.0],["2008-02-19",18.9354,19.0322,18.473,18.5591,904167.0],["2008-02-20",18.43,18.8924,18.3763,18.8924,805800.0],["2008-02-21",18.9784,19.0322,18.516,18.5698,570533.0],["2008-02-22",18.5913,18.6666,18.172,18.4838,1344267.0],["2008-02-25",18.2903,18.5591,18.0644,18.473,1452800.0],["2008-02-26",18.2903,18.6451,18.2903,18.4408,1149700.0],["2008-02-27",18.3225,18.6666,18.2042,18.5268,1075733.0],["2008-02-28",18.3978,18.5913,18.0107,18.0214,1015800.0],["2008-02-29",17.9999,18.0107,17.4623,17.5591,1082167.0],["2008-03-03",17.5268,17.7419,17.3118,17.4515,1317400.0],["2008-03-04",17.2472,17.4838,17.0644,17.344,1389633.0],["2008-03-05",17.3978,17.6451,17.1505,17.2042,1180233.0],["2008-03-06",17.1397,17.1612,16.8279,16.9139,1221000.0],["2008-03-07",16.7634,17.3333,16.7526,17.129,1677733.0],["2008-03-10",17.1827,17.5483,16.9892,17.1182,1415733.0],["2008-03-11",17.4838,18.7096,17.4085,18.0322,1471933.0],["2008-03-12",18.1075,18.3763,17.4515,17.4623,1028333.0],["2008-03-13",17.4193,18.3763,16.9462,18.1505,2030767.0],["2008-03-14",18.3333,18.5483,17.8601,18.258,2157067.0],["2008-03-17",17.8279,18.6343,17.7526,18.3763,1149667.0],["2008-03-18",18.6451,19.6236,18.6021,19.6236,1965667.0],["2008-03-19",19.6773,19.8816,19.2257,19.2687,1719800.0],["2008-03-20",19.2042,20.43,19.2042,20.4085,1591533.0],["2008-03-24",20.3978,20.6451,19.7956,19.8386,1704567.0],["2008-03-25",19.8816,20.2902,19.6773,20.1074,1477333.0],["2008-03-26",19.8386,20.0429,19.473,19.6021,860967.0],["2008-03-27",19.5698,20.0429,19.3655,19.6666,910667.0],["2008-03-28",19.6558,19.8171,19.344,19.4193,732500.0],["2008-03-31",19.4193,20.0644,19.2472,19.5913,1607467.0],["2008-04-01",19.7203,20.3332,19.1397,20.0752,2409133.0],["2008-04-02",20.0752,20.5913,19.9139,20.1935,1164533.0],["2008-04-03",20.1289,20.3655,19.8924,20.1289,840867.0],["2008-04-04",20.0967,20.3333,19.7634,19.8279,877400.0],["2008-04-07",19.9999,20.2795,19.9139,20.1935,632900.0],["2008-04-08",20.0859,20.2687,19.8386,20.2042,989567.0],["2008-04-09",20.1935,20.258,19.5483,19.6128,954633.0],["2008-04-10",19.5698,19.6558,19.2902,19.4515,1012967.0],["2008-04-11",19.2365,19.7419,19.215,19.215,920367.0],["2008-04-14",19.172,19.1935,18.5053,18.5591,1237400.0],["2008-04-15",18.8279,19.1182,18.7096,19.0967,808167.0],["2008-04-16",19.2365,19.9461,19.2365,19.7096,956700.0],["2008-04-17",19.5913,20.1182,19.172,19.9462,1421367.0],["2008-04-18",20.215,20.215,19.6773,19.7956,1241800.0],["2008-04-21",19.6773,19.8064,19.4515,19.5483,582567.0],["2008-04-22",19.4838,20.3763,19.2687,20.258,1360800.0],["2008-04-23",20.2902,20.43,19.5268,19.6128,837467.0],["2008-04-24",19.6666,20.7311,19.6343,20.6558,1718800.0],["2008-04-25",20.6558,20.7849,20.344,20.6343,1028500.0],["2008-04-28",20.6988,20.6988,20.1289,20.1827,1706400.0],["2008-04-29",20.172,20.387,19.9247,20.2257,1198767.0],["2008-04-30",20.2257,20.43,19.9246,20.0752,793533.0],["2008-05-01",19.9999,20.9784,19.9999,20.7418,1284967.0],["2008-05-02",20.8816,20.9677,20.1827,20.3655,1589733.0],["2008-05-05",20.3219,20.42,19.9732,20.311,680433.0],["2008-05-06",20.1476,20.529,20.104,20.4963,993700.0],["2008-05-07",20.4854,20.5508,20.0822,20.104,1113367.0],["2008-05-08",20.2239,20.5507,20.0168,20.3546,1341000.0],["2008-05-09",20.2892,20.6924,20.2892,20.5399,811100.0],["2008-05-12",20.5725,20.736,20.4854,20.7033,955733.0],["2008-05-13",20.6924,20.736,20.3873,20.736,1377533.0],["2008-05-14",20.7578,20.9103,20.6706,20.8232,1793433.0],["2008-05-15",20.8559,21.2372,20.7578,21.1719,889333.0],["2008-05-16",21.1827,21.4878,21.052,21.4552,1825667.0],["2008-05-19",21.4225,21.684,21.2481,21.4552,986600.0],["2008-05-20",21.2372,21.6513,21.0738,21.3135,1962300.0],["2008-05-21",21.4116,21.7276,21.2045,21.5205,1818767.0],["2008-05-22",21.5205,22.0109,21.5205,22.0,1793400.0],["2008-05-23",21.9673,22.207,21.6731,22.0763,1390133.0],["2008-05-27",22.0763,22.4685,22.0109,22.4358,1205200.0],["2008-05-28",22.4576,22.4903,21.7494,21.8583,1626533.0],["2008-05-29",21.8583,22.4467,21.8474,22.2724,1294267.0],["2008-05-30",22.2724,22.4249,21.9019,22.3596,1239567.0],["2008-06-02",22.2615,22.5557,22.0654,22.3269,980467.0],["2008-06-03",22.3705,22.5012,21.5968,21.7712,1402700.0],["2008-06-04",21.7385,22.3922,21.575,22.1743,1517733.0],["2008-06-05",22.2288,22.5557,22.1743,22.3378,1237567.0],["2008-06-06",21.9782,22.2179,21.6622,21.7167,975300.0],["2008-06-09",21.6731,22.0981,21.4116,21.5096,1066200.0],["2008-06-10",21.4116,21.8583,21.1936,21.5205,1653533.0],["2008-06-11",21.5532,21.8038,21.0084,21.1392,1331200.0],["2008-06-12",21.2917,21.7712,21.1065,21.2699,1623533.0],["2008-06-13",21.477,21.8147,21.1283,21.8147,1548867.0],["2008-06-16",21.6949,21.9673,21.2045,21.8365,1169000.0],["2008-06-17",21.9564,22.2288,21.6949,21.8038,1471700.0],["2008-06-18",21.7385,22.1198,21.4334,21.9019,1292367.0],["2008-06-19",21.8147,21.9891,21.052,21.3789,1600900.0],["2008-06-20",21.3789,21.8365,21.1718,21.6186,2493767.0],["2008-06-23",21.8147,21.8583,21.2481,21.2917,905267.0],["2008-06-24",21.2372,21.5968,20.6597,21.2917,1477233.0],["2008-06-25",20.7578,21.5423,20.6815,20.9975,1519767.0],["2008-06-26",20.8341,21.1718,20.6161,20.6706,1266800.0],["2008-06-27",20.6706,20.9757,19.9623,20.1585,1779233.0],["2008-06-30",19.8643,20.1149,19.3303,19.4393,2311600.0],["2008-07-01",19.1451,19.5265,18.2952,19.3303,2655567.0],["2008-07-02",19.4175,20.0604,19.4066,19.4829,2087567.0],["2008-07-03",19.581,19.6572,18.7746,18.8836,1068400.0],["2008-07-07",19.0143,19.047,17.892,18.1862,2434767.0],["2008-07-08",18.0881,19.5156,17.892,19.472,1810267.0],["2008-07-09",19.5483,20.1694,19.1996,19.2323,2160767.0],["2008-07-10",19.2105,19.472,18.7637,19.0797,1423833.0],["2008-07-11",18.8945,19.1015,17.8266,18.6766,2148267.0],["2008-07-14",18.8618,18.9272,17.4235,17.6087,1879267.0],["2008-07-15",17.4126,18.0119,16.6716,17.2273,1938367.0],["2008-07-16",17.3145,18.7528,17.2382,18.7419,1463133.0],["2008-07-17",18.8291,19.8098,18.7092,19.5919,2100000.0],["2008-07-18",19.6246,20.1585,18.7419,20.0604,1624900.0],["2008-07-21",20.0822,20.8123,19.9623,20.0277,1411033.0],["2008-07-22",19.7444,20.845,19.3521,20.7578,1648033.0],["2008-07-23",20.3764,20.7033,19.0797,19.1778,3196567.0],["2008-07-24",18.9817,18.9817,17.2273,17.4235,2780033.0],["2008-07-25",17.5433,17.7939,17.0094,17.6632,2860333.0],["2008-07-28",17.6632,18.0664,17.1075,17.2382,2037767.0],["2008-07-29",17.2382,18.0664,17.1293,18.0555,1934900.0],["2008-07-30",18.1644,18.524,17.7068,18.2189,1574900.0],["2008-07-31",18.0446,18.524,17.7286,18.1099,1873300.0],["2008-08-01",18.1426,18.5022,17.6959,18.3606,1735800.0],["2008-08-04",18.5265,18.5596,17.5642,17.8186,1575900.0],["2008-08-05",17.7522,18.2942,17.708,18.2168,1891433.0],["2008-08-06",18.1504,18.4269,17.8186,18.1946,1181333.0],["2008-08-07",18.0619,18.4712,17.4204,17.5642,1403633.0],["2008-08-08",17.6195,17.9845,17.3872,17.9181,967167.0],["2008-08-11",17.719,18.6924,17.719,18.5596,1173333.0],["2008-08-12",18.2942,18.4601,17.5752,17.6748,1025900.0],["2008-08-13",17.6084,17.8518,17.1439,17.2324,1423867.0],["2008-08-14",17.1881,17.6637,17.166,17.6527,923400.0],["2008-08-15",17.6859,18.0177,17.6859,17.8739,892233.0],["2008-08-18",17.9181,18.0951,17.4536,17.5089,756533.0],["2008-08-19",17.3983,17.52,17.0001,17.1439,1045600.0],["2008-08-20",17.2213,17.2213,16.6793,17.0222,1259333.0],["2008-08-21",16.8895,17.1881,16.6683,16.8342,887600.0],["2008-08-22",16.9559,17.4204,16.7678,17.4204,1417033.0],["2008-08-25",17.1439,17.2987,16.9116,16.9448,1015967.0],["2008-08-26",16.9669,17.1771,16.7347,17.1218,699000.0],["2008-08-27",17.0996,17.531,17.0996,17.3319,821200.0],["2008-08-28",17.6195,18.0177,17.3098,18.0177,1066367.0],["2008-08-29",17.9181,18.2721,17.8518,18.2389,1319100.0],["2008-09-02",18.449,18.626,17.7633,18.0619,1226467.0],["2008-09-03",18.0619,18.1504,17.7522,18.084,1748633.0],["2008-09-04",18.084,18.2278,17.5642,17.7301,998367.0],["2008-09-05",17.6527,18.5043,17.5863,18.4601,1008367.0],["2008-09-08",18.8915,19.4998,18.438,19.2786,2241467.0],["2008-09-09",19.1348,19.2786,18.2278,18.2389,2941367.0],["2008-09-10",18.3163,18.7587,17.5974,17.9071,1220567.0],["2008-09-11",17.6416,18.0177,17.4757,17.9624,1186233.0],["2008-09-12",17.7965,19.1237,17.6859,19.1237,1591767.0],["2008-09-15",17.6637,19.909,17.2766,18.6149,2896833.0],["2008-09-16",18.3716,19.8206,18.2168,19.7321,3147767.0],["2008-09-17",19.4666,19.8759,18.7366,18.7698,2332867.0],["2008-09-18",18.9689,21.1478,17.719,21.1478,2501867.0],["2008-09-19",23.0392,24.3333,19.9754,22.6742,2205900.0],["2008-09-22",22.1212,22.1212,19.4666,19.544,850000.0],["2008-09-23",19.5219,19.909,18.6592,18.6592,868900.0],["2008-09-24",19.1237,19.4334,18.5265,18.991,605167.0],["2008-09-25",19.0352,19.2343,18.6149,18.6149,557933.0],["2008-09-26",18.4712,19.5219,18.3495,18.7366,658233.0],["2008-09-29",18.6371,18.8472,16.8563,16.8563,1118033.0],["2008-09-30",17.4204,18.7256,17.0997,18.5707,761133.0],["2008-10-01",18.8693,18.8693,17.6859,18.5154,680100.0],["2008-10-02",18.4601,18.803,18.1393,18.6703,545167.0],["2008-10-03",18.814,19.9643,17.3098,17.3098,799167.0],["2008-10-06",17.5863,17.9071,16.2259,17.5642,789367.0],["2008-10-07",17.2213,17.6637,16.5909,16.6019,769733.0],["2008-10-08",16.3475,17.4757,15.9494,16.4028,873900.0],["2008-10-09",16.8453,16.8563,14.4894,14.6774,1798500.0],["2008-10-10",14.6,16.5798,12.9962,16.4028,2390667.0],["2008-10-13",17.3983,18.1062,16.5909,17.8075,1843400.0],["2008-10-14",18.2278,18.5265,17.1881,17.3983,1789833.0],["2008-10-15",17.0112,17.0554,15.9272,16.071,1055033.0],["2008-10-16",16.1153,16.3144,14.6884,16.2812,990067.0],["2008-10-17",16.3033,16.3143,15.3963,15.4295,839900.0],["2008-10-20",15.518,15.5844,15.0092,15.3189,1784633.0],["2008-10-21",15.2415,15.4959,14.7991,15.341,1195767.0],["2008-10-22",14.9318,15.6286,14.5778,14.8433,926033.0],["2008-10-23",14.8544,15.1419,14.1797,14.7991,772733.0],["2008-10-24",14.3566,15.5622,13.9695,15.0866,1066533.0],["2008-10-27",14.9981,15.706,14.3677,14.4009,933033.0],["2008-10-28",14.7327,16.3365,14.3124,16.2369,946167.0],["2008-10-29",15.9383,16.3144,15.3631,15.6065,829267.0],["2008-10-30",15.8056,16.3144,15.4848,16.3144,792367.0],["2008-10-31",16.3033,17.5531,15.9715,17.3209,865567.0],["2008-11-03",17.2987,17.2987,15.9715,16.2148,970733.0],["2008-11-04",16.3365,17.1439,16.1706,17.0333,1184933.0],["2008-11-05",17.1794,17.1794,15.6391,15.7516,1293767.0],["2008-11-06",15.6841,15.9877,15.3806,15.5717,895333.0],["2008-11-07",15.6054,15.6616,14.8634,15.2794,1026600.0],["2008-11-10",15.3806,15.4255,14.9533,14.9983,698833.0],["2008-11-11",14.8971,15.8977,14.8072,15.6504,724533.0],["2008-11-12",15.3468,15.6841,14.9646,14.9758,877767.0],["2008-11-13",15.0882,16.9883,14.9308,16.9209,1449433.0],["2008-11-14",16.7522,17.0558,15.6841,15.7516,957167.0],["2008-11-17",15.6616,16.1114,15.5829,15.6167,665933.0],["2008-11-18",15.5829,16.1676,14.9196,15.4593,939400.0],["2008-11-19",15.4143,15.8303,14.0988,14.1663,1286200.0],["2008-11-20",14.0876,14.2338,12.9408,13.0195,1721167.0],["2008-11-21",13.1657,13.4917,11.5916,12.5698,2340533.0],["2008-11-24",12.7722,13.4917,12.5698,13.3231,1695900.0],["2008-11-25",13.4355,14.0764,12.8059,14.0314,1494200.0],["2008-11-26",13.5254,14.5036,13.413,14.4811,937867.0],["2008-11-28",14.4474,14.8296,14.0988,14.6722,431900.0],["2008-12-01",14.5373,14.661,12.5248,12.6485,1504867.0],["2008-12-02",13.1094,13.7166,12.5585,13.7053,1211467.0],["2008-12-03",13.3568,14.6048,13.1432,14.4699,1116767.0],["2008-12-04",14.3012,14.8859,13.9189,14.1888,1114733.0],["2008-12-05",14.0651,14.7509,13.4917,14.661,1415433.0],["2008-12-08",14.8746,14.8971,13.4917,13.9302,1749667.0],["2008-12-09",13.8852,14.1888,13.3456,13.3905,1963800.0],["2008-12-10",14.0201,14.0201,12.3899,13.042,1951467.0],["2008-12-11",12.9183,13.0195,12.2662,12.3899,1526933.0],["2008-12-12",12.21,13.2219,11.9964,13.1319,1861067.0],["2008-12-15",13.1769,13.3905,12.8059,13.1882,1172367.0],["2008-12-16",13.2331,14.1101,13.1319,14.0764,1132833.0],["2008-12-17",13.7953,14.2113,13.7615,13.8965,857267.0],["2008-12-18",14.2225,14.2338,13.6828,14.0089,1081067.0],["2008-12-19",14.0089,14.3125,13.2219,13.6379,1464333.0],["2008-12-22",13.6828,14.0314,13.4917,13.6828,867933.0],["2008-12-23",13.6828,13.9639,13.4243,13.503,780633.0],["2008-12-24",13.4018,13.503,13.1544,13.503,241200.0],["2008-12-26",13.4692,13.7728,13.3793,13.7391,310033.0],["2008-12-29",13.7503,13.7615,13.2669,13.3456,468633.0],["2008-12-30",13.4018,13.6941,13.0195,13.368,955533.0],["2008-12-31",13.0645,13.5592,12.9296,13.4467,1058667.0],["2009-01-02",13.4805,13.7278,13.2106,13.6491,727233.0],["2009-01-05",13.5592,13.6266,13.1881,13.4805,1392133.0],["2009-01-06",13.4917,13.784,13.4243,13.7503,1169600.0],["2009-01-07",13.6041,13.7615,13.1994,13.2444,983600.0],["2009-01-08",13.2444,13.6266,13.2444,13.6266,860900.0],["2009-01-09",13.6604,13.9527,13.3905,13.6716,1395333.0],["2009-01-12",13.6941,13.874,13.413,13.5254,1408400.0],["2009-01-13",13.4917,13.5817,13.0757,13.4917,1282900.0],["2009-01-14",13.3231,13.5704,12.9858,13.0083,1085133.0],["2009-01-15",13.2781,14.1213,12.7609,13.7278,1823333.0],["2009-01-16",13.874,14.2113,13.7053,14.0201,1906900.0],["2009-01-20",13.8402,14.3799,13.6941,13.8852,2865867.0],["2009-01-21",13.8852,14.1438,12.7834,13.8065,3222500.0],["2009-01-22",13.7166,14.0539,12.9183,13.6604,3422300.0],["2009-01-23",13.4917,13.9639,13.1094,13.9189,2768333.0],["2009-01-26",13.7953,14.4024,13.7278,14.0764,1394033.0],["2009-01-27",14.3349,14.3349,11.8615,13.458,6158500.0],["2009-01-28",14.3125,14.8971,13.8402,14.8634,2827000.0],["2009-01-29",14.6498,15.1669,14.3462,14.7397,2168133.0],["2009-01-30",14.7734,15.6841,14.7285,14.8971,2558867.0],["2009-02-02",14.7285,15.538,14.5711,15.3918,2592667.0],["2009-02-03",15.4255,15.8528,14.3462,14.7397,3623733.0],["2009-02-04",14.4073,14.5334,13.4101,13.7769,3849367.0],["2009-02-05",13.754,14.6595,13.4674,14.4073,3754067.0],["2009-02-06",14.4188,14.6938,14.3271,14.648,1913333.0],["2009-02-09",14.5907,14.7855,14.3958,14.5334,1601800.0],["2009-02-10",14.5678,14.6824,13.5706,13.6508,2207867.0],["2009-02-11",14.2125,14.2125,13.605,14.0061,1361767.0],["2009-02-12",13.6852,13.754,12.9402,13.5821,1856667.0],["2009-02-13",13.9603,13.9603,12.7224,12.9861,2136667.0],["2009-02-17",12.6078,13.1465,12.4359,12.5964,1923700.0],["2009-02-18",12.6995,12.9173,12.2754,12.3901,1578333.0],["2009-02-19",12.4932,12.7683,11.8628,11.8628,2236533.0],["2009-02-20",11.6107,11.8284,10.9459,11.6107,3550733.0],["2009-02-23",11.6107,11.9545,11.0376,11.0834,2176000.0],["2009-02-24",11.0032,11.8514,10.7625,11.8514,2527200.0],["2009-02-25",11.7253,12.1494,11.2324,11.8628,2109033.0],["2009-02-26",11.8743,12.4244,11.8284,11.9889,2061500.0],["2009-02-27",11.5992,11.9545,11.2095,11.2897,3730367.0],["2009-03-02",11.0261,11.1751,10.4874,10.5562,3216900.0],["2009-03-03",10.8198,10.8427,10.2353,10.6135,2417067.0],["2009-03-04",10.8313,10.8886,10.0748,10.1321,2962033.0],["2009-03-05",9.9373,10.0748,8.963,9.0547,3624000.0],["2009-03-06",9.1693,9.5934,8.8255,9.1579,3008667.0],["2009-03-09",9.0433,9.4559,8.8026,9.41,3024733.0],["2009-03-10",9.6622,10.3499,9.5132,10.327,3467200.0],["2009-03-11",10.4416,10.5562,9.6163,9.7883,2841967.0],["2009-03-12",9.8685,10.8427,9.4903,10.8313,2878867.0],["2009-03-13",11.049,11.1293,10.6364,10.8542,2137300.0],["2009-03-16",11.1293,11.6909,11.0261,11.0949,3835933.0],["2009-03-17",11.1178,11.347,10.7167,11.347,2358233.0],["2009-03-18",11.3356,12.3557,11.0032,12.3557,2823600.0],["2009-03-19",12.5505,12.6422,11.9087,12.2754,4214767.0],["2009-03-20",12.4359,12.4359,11.6451,11.6451,3055933.0],["2009-03-23",12.562,13.1121,11.8514,13.1121,2791800.0],["2009-03-24",12.8829,13.4101,12.6078,12.6881,3357900.0],["2009-03-25",12.8371,13.3414,12.2296,12.9861,2454633.0],["2009-03-26",13.1121,13.3872,12.6078,13.3758,2134467.0],["2009-03-27",13.1236,13.456,12.9975,13.0663,1763967.0],["2009-03-30",12.711,12.711,12.115,12.1952,1935133.0],["2009-03-31",12.3671,12.9058,12.3671,12.8027,1563967.0],["2009-04-01",12.3098,12.9402,11.8628,12.6995,1757433.0],["2009-04-02",13.0663,13.456,12.8027,12.9746,1557433.0],["2009-04-03",12.9861,13.0205,12.5505,13.009,1158633.0],["2009-04-06",12.6078,12.7683,12.0347,12.2296,1717467.0],["2009-04-07",12.0347,12.2869,12.0004,12.1035,1738367.0],["2009-04-08",12.1608,12.3213,11.496,11.7482,1786900.0],["2009-04-09",12.1952,13.4101,12.0233,13.3872,2830900.0],["2009-04-13",12.7568,14.2583,12.7568,14.0749,1996767.0],["2009-04-14",14.0749,14.0978,13.0204,13.0892,1879033.0],["2009-04-15",13.009,13.5935,12.6537,13.5248,1769100.0],["2009-04-16",13.6279,13.6852,12.9631,13.5018,2212767.0],["2009-04-17",13.5133,14.3844,12.9173,14.0864,2292800.0],["2009-04-20",13.9374,13.9718,12.4703,12.5161,1989133.0],["2009-04-21",12.3213,13.3872,12.0921,13.3414,1773367.0],["2009-04-22",13.2153,14.0635,12.8485,13.3414,2460867.0],["2009-04-23",13.4331,13.6508,12.3901,12.7798,2251533.0],["2009-04-24",12.8485,13.2726,12.6308,13.1351,2248800.0],["2009-04-27",12.8944,13.3528,12.6193,13.009,1493567.0],["2009-04-28",12.86,13.7196,12.6766,13.4445,1381067.0],["2009-04-29",13.6394,13.8113,13.1465,13.6394,2888533.0],["2009-04-30",13.7425,13.9259,12.9517,12.9631,1688900.0],["2009-05-01",12.9058,13.0548,12.4703,12.5276,1639567.0],["2009-05-04",12.562,13.7884,12.5505,13.6967,2672833.0],["2009-05-05",13.5591,13.6852,12.9861,13.009,1513900.0],["2009-05-06",13.4426,13.6419,12.9387,13.3489,2234733.0],["2009-05-07",13.5715,13.8528,12.8683,12.9269,1890667.0],["2009-05-08",13.3489,13.3606,12.8918,13.1262,2308633.0],["2009-05-11",13.009,13.8294,12.9035,13.2551,2071967.0],["2009-05-12",12.9504,13.4426,12.7629,13.0676,1726267.0],["2009-05-13",12.9269,13.3957,12.7277,12.7394,1930367.0],["2009-05-14",12.9621,13.3371,12.7394,12.9504,1571967.0],["2009-05-15",12.9269,12.9269,12.2238,12.2706,1411833.0],["2009-05-18",12.423,13.2434,12.4113,13.1731,1762867.0],["2009-05-19",13.0441,13.2551,12.3761,12.4113,1490833.0],["2009-05-20",12.5519,12.9504,12.048,12.1066,1919300.0],["2009-05-21",12.048,12.0714,11.7315,11.7901,1615000.0],["2009-05-22",11.8487,11.919,11.6026,11.7432,1842867.0],["2009-05-26",11.6846,12.3644,11.6846,12.2941,1206233.0],["2009-05-27",12.2824,12.5519,11.8604,11.8956,1485533.0],["2009-05-28",12.1183,12.505,11.9542,12.505,1337033.0],["2009-05-29",12.505,12.9621,12.2706,12.9621,1488233.0],["2009-06-01",13.1145,13.2785,12.8566,12.9738,1714800.0],["2009-06-02",12.9973,13.1848,12.8683,13.1027,1670267.0],["2009-06-03",13.0441,13.1731,12.634,12.6926,1445900.0],["2009-06-04",12.7629,12.7629,12.3292,12.5754,2335767.0],["2009-06-05",12.6691,12.6691,12.0011,12.0831,1555733.0],["2009-06-08",12.0128,12.3527,12.0011,12.3175,922067.0],["2009-06-09",12.3527,12.5168,12.048,12.4464,1313500.0],["2009-06-10",12.5988,12.6574,12.4113,12.5871,1187767.0],["2009-06-11",12.6105,12.9738,12.5285,12.8215,1268433.0],["2009-06-12",12.8215,12.9855,12.5871,12.8215,926833.0],["2009-06-15",12.5402,12.9035,12.5402,12.6691,1306400.0],["2009-06-16",12.716,12.9035,12.5636,12.6691,1132633.0],["2009-06-17",12.6222,12.798,12.3878,12.4816,1113700.0],["2009-06-18",12.4816,12.6691,12.4347,12.6105,790000.0],["2009-06-19",12.7277,12.7277,12.423,12.5168,1045300.0],["2009-06-22",12.3761,12.6222,12.0948,12.1534,1315467.0],["2009-06-23",12.1886,12.4464,11.9542,12.0714,1018400.0],["2009-06-24",12.212,12.3175,12.0362,12.2238,1479800.0],["2009-06-25",12.1769,12.7394,12.0128,12.634,1373767.0],["2009-06-26",12.6222,12.6691,12.2472,12.5168,1075567.0],["2009-06-29",12.6574,12.6574,12.212,12.5519,765300.0],["2009-06-30",12.4816,12.6808,12.3996,12.5285,1566967.0],["2009-07-01",12.6808,12.798,12.505,12.6926,961867.0],["2009-07-02",12.5754,12.7863,12.4113,12.4464,1293367.0],["2009-07-06",12.4113,12.6222,12.2003,12.2706,1122000.0],["2009-07-07",12.3058,12.4347,12.2003,12.2472,1075967.0],["2009-07-08",12.3644,12.3761,11.9776,12.13,1404100.0],["2009-07-09",12.2941,12.2941,12.0128,12.0948,868100.0],["2009-07-10",12.0245,12.0597,11.6964,11.8253,1722167.0],["2009-07-13",11.8604,12.3527,11.837,12.3175,2215300.0],["2009-07-14",12.3527,12.7629,12.3175,12.5754,2143400.0],["2009-07-15",12.7394,13.1145,12.6808,13.009,1532533.0],["2009-07-16",12.9738,13.009,12.6222,12.9035,778567.0],["2009-07-17",12.8215,12.9504,12.5988,12.8566,1159533.0],["2009-07-20",12.9269,13.0559,12.8566,12.9504,1144467.0],["2009-07-21",12.9855,13.0559,12.5754,12.716,1721967.0],["2009-07-22",12.5871,12.7394,12.3644,12.5754,1409667.0],["2009-07-23",12.5871,13.0676,12.4933,12.9152,2077700.0],["2009-07-24",12.8097,13.2082,12.7277,13.2082,1270867.0],["2009-07-27",13.2551,13.7005,13.2082,13.6887,1449533.0],["2009-07-28",13.6184,13.9466,13.4075,13.8645,2235167.0],["2009-07-29",12.3058,12.8566,11.8136,12.1183,6364667.0],["2009-07-30",12.6339,12.7394,12.1652,12.6574,2598667.0],["2009-07-31",12.5988,12.8683,12.4347,12.8215,1777400.0],["2009-08-03",12.9621,13.1496,12.8332,12.9035,1896667.0],["2009-08-04",12.7863,13.2785,12.7863,13.2082,1691433.0],["2009-08-05",13.2682,13.5318,13.1843,13.3401,1859533.0],["2009-08-06",13.436,13.7236,13.0884,13.3041,1668200.0],["2009-08-07",13.4959,14.0832,13.352,14.0472,1992467.0],["2009-08-10",13.9993,14.0832,13.364,13.4959,1575267.0],["2009-08-11",13.4,13.5918,13.0764,13.2562,1174100.0],["2009-08-12",13.2921,13.4839,13.1603,13.424,1100100.0],["2009-08-13",13.436,13.6397,13.2682,13.5318,1230767.0],["2009-08-14",13.4839,13.5798,13.1842,13.388,1045600.0],["2009-08-17",13.1004,13.2202,12.9445,13.0165,1239733.0],["2009-08-18",13.1123,13.2082,12.8486,12.8726,1071600.0],["2009-08-19",12.7647,13.0404,12.7168,12.9445,1222933.0],["2009-08-20",12.9565,13.0284,12.8606,12.9925,1085633.0],["2009-08-21",13.0284,13.4,13.0165,13.364,949500.0],["2009-08-24",13.436,13.5678,13.0404,13.1243,1531633.0],["2009-08-25",13.2202,13.3161,13.0045,13.1004,1064200.0],["2009-08-26",13.1123,13.1842,12.8966,12.9925,1443767.0],["2009-08-27",13.1004,13.1004,12.7887,13.0284,998033.0],["2009-08-28",13.1123,13.2082,12.7767,12.9326,958900.0],["2009-08-31",12.7647,12.8966,12.7048,12.7528,1223900.0],["2009-09-01",12.7168,12.9445,12.4172,12.4292,1818567.0],["2009-09-02",12.4172,12.549,12.2973,12.3093,1061700.0],["2009-09-03",12.3812,12.537,12.2254,12.537,804667.0],["2009-09-04",12.525,12.6449,12.4052,12.5131,949567.0],["2009-09-08",12.5969,12.8127,12.4771,12.6089,1259367.0],["2009-09-09",12.6209,12.9206,12.537,12.8846,1539800.0],["2009-09-10",12.8487,12.8846,12.6569,12.8367,1132867.0],["2009-09-11",12.8846,12.9565,12.7528,12.9086,849600.0],["2009-09-14",12.8367,13.0644,12.6809,13.0284,899500.0],["2009-09-15",13.0644,13.1962,12.8247,13.1603,1585633.0],["2009-09-16",13.2322,14.1191,13.1483,14.0232,3015867.0],["2009-09-17",13.9034,14.0352,13.6157,13.6397,1181300.0],["2009-09-18",13.7476,13.7476,13.2801,13.5558,1664667.0],["2009-09-21",13.4479,13.7236,13.376,13.5678,1554633.0],["2009-09-22",13.6876,13.7236,13.376,13.6996,1942967.0],["2009-09-23",13.7356,13.8674,13.352,13.352,1729700.0],["2009-09-24",13.424,13.4959,13.0165,13.1004,1826967.0],["2009-09-25",13.1123,13.2562,13.0045,13.1603,1220933.0],["2009-09-28",13.2442,13.4479,13.1243,13.3161,780133.0],["2009-09-29",13.6637,13.8435,13.4959,13.6157,1451267.0],["2009-09-30",13.6637,13.9034,13.364,13.6877,1605333.0],["2009-10-01",13.6757,13.8435,13.5079,13.6877,2227900.0],["2009-10-02",13.5318,13.6757,13.2682,13.3401,1543700.0],["2009-10-05",13.436,13.5918,13.2442,13.5798,1127533.0],["2009-10-06",13.7116,13.7716,13.2682,13.424,1800033.0],["2009-10-07",13.412,13.4479,13.1842,13.388,2022000.0],["2009-10-08",13.4959,13.6877,13.424,13.6517,1561100.0],["2009-10-09",13.6517,14.0232,13.6277,14.0232,1310500.0],["2009-10-12",14.0352,14.0472,13.5558,13.6037,1189633.0],["2009-10-13",13.5438,13.6038,13.388,13.4599,1264333.0],["2009-10-14",13.6517,13.6517,13.3521,13.4839,1994533.0],["2009-10-15",13.4359,13.5079,13.2442,13.4959,1684100.0],["2009-10-16",13.364,13.6157,13.2322,13.5079,1247033.0],["2009-10-19",13.5558,13.6037,13.3161,13.4479,1168200.0],["2009-10-20",13.4959,13.4959,13.2082,13.2442,1317867.0],["2009-10-21",13.2562,13.4839,13.1723,13.1723,987433.0],["2009-10-22",13.1962,13.2801,12.8846,13.1603,2531467.0],["2009-10-23",13.2322,13.2322,12.9805,13.1363,1314233.0],["2009-10-26",13.1723,13.1843,12.8966,13.0165,1086867.0],["2009-10-27",13.0165,13.3281,12.9445,13.1843,1936433.0],["2009-10-28",13.2921,13.5318,13.1243,13.1723,2239267.0],["2009-10-29",13.2921,13.4839,13.1723,13.3281,1893433.0],["2009-10-30",13.3041,13.3401,12.9206,12.9326,2024167.0],["2009-11-02",13.0165,13.1243,12.6569,12.8966,1856233.0],["2009-11-03",12.8606,12.9206,12.6209,12.6808,2475200.0],["2009-11-04",12.9264,12.9509,12.7054,12.7545,2189667.0],["2009-11-05",12.8773,13.0614,12.7422,13.0246,1400967.0],["2009-11-06",12.9509,13.086,12.865,12.9877,866833.0],["2009-11-09",13.0614,13.5156,13.0614,13.5156,1574600.0],["2009-11-10",13.491,13.7243,13.3806,13.6752,1601833.0],["2009-11-11",13.7857,14.0312,13.6506,14.0189,1582033.0],["2009-11-12",14.0435,14.3626,13.8961,14.0557,2344067.0],["2009-11-13",14.1048,14.2644,14.0066,14.1417,1665133.0],["2009-11-16",14.2276,14.424,14.0312,14.1048,1548433.0],["2009-11-17",14.1171,14.3749,14.068,14.3013,999833.0],["2009-11-18",14.3381,14.3872,14.1539,14.3749,1317033.0],["2009-11-19",14.2522,14.3258,14.0066,14.0926,1651033.0],["2009-11-20",14.0435,14.0435,13.7857,13.8348,1283867.0],["2009-11-23",13.9821,14.2399,13.9207,13.9575,1360867.0],["2009-11-24",14.0066,14.2767,13.847,14.1662,1233300.0],["2009-11-25",14.1785,14.4117,14.1294,14.1539,1234167.0],["2009-11-27",13.933,14.2767,13.8593,14.0435,447833.0],["2009-11-30",14.1539,14.3749,13.9944,14.3504,1072933.0],["2009-12-01",14.3626,14.4363,14.1417,14.2399,848333.0],["2009-12-02",14.3135,14.4731,14.0803,14.4608,1734500.0],["2009-12-03",14.4608,14.7309,14.3381,14.3749,1385000.0],["2009-12-04",14.5468,15.1728,14.4977,15.136,2590567.0],["2009-12-07",16.3268,16.7687,16.0321,16.4495,6833967.0],["2009-12-08",15.8848,15.8971,15.3938,15.5288,19814400.0],["2009-12-09",15.627,15.9585,15.5779,15.9462,5272933.0],["2009-12-10",15.9585,16.1672,15.8603,15.9339,3154667.0],["2009-12-11",15.983,16.1672,15.9585,16.0812,2028733.0],["2009-12-14",16.4127,16.6091,16.2163,16.5477,3920200.0],["2009-12-15",16.4863,16.6336,16.2654,16.5845,2639833.0],["2009-12-16",16.6827,17.0756,16.5723,17.0756,2253267.0],["2009-12-17",16.916,17.4438,16.916,17.0878,3004633.0],["2009-12-18",17.2229,17.6771,17.0019,17.628,4019633.0],["2009-12-21",17.7016,17.7998,17.1861,17.407,2558033.0],["2009-12-22",17.3825,17.628,17.3334,17.628,1616133.0],["2009-12-23",17.6648,17.8858,17.5912,17.8858,1429300.0],["2009-12-24",17.8367,18.0576,17.7507,17.984,450467.0],["2009-12-28",17.9963,18.1804,17.6157,17.6648,1071733.0],["2009-12-29",17.7385,17.9594,17.6648,17.7753,909933.0],["2009-12-30",17.7016,17.8244,17.5912,17.8121,669800.0],["2009-12-31",17.9717,17.984,17.7998,17.8121,905600.0],["2010-01-04",17.9103,17.9472,17.4807,17.7016,2407900.0],["2010-01-05",17.763,17.7998,17.4929,17.7507,1888167.0],["2010-01-06",17.7139,17.7998,17.5543,17.763,1354200.0],["2010-01-07",17.7385,18.3891,17.6771,18.2418,1785100.0],["2010-01-08",18.1436,18.34,18.0822,18.3031,1322200.0],["2010-01-11",18.475,18.5241,18.0454,18.2295,1195667.0],["2010-01-12",17.6157,18.1067,17.493,17.8244,2140900.0],["2010-01-13",17.8489,18.1681,17.8489,18.0454,1130733.0],["2010-01-14",18.0331,18.3031,18.0208,18.2172,1139167.0],["2010-01-15",18.1067,18.2049,17.8612,17.898,1116167.0],["2010-01-19",17.9594,18.0331,17.7998,18.0085,908000.0],["2010-01-20",17.8735,18.0576,17.6403,18.0331,1325400.0],["2010-01-21",18.0208,18.7819,17.9349,18.475,4117067.0],["2010-01-22",18.4627,18.7328,18.1927,18.2786,2888600.0],["2010-01-25",18.4014,18.4136,17.9472,18.0208,1538567.0],["2010-01-26",18.0331,18.6469,18.0085,18.4013,2324900.0],["2010-01-27",18.4136,18.6469,17.9963,18.3277,2538133.0],["2010-01-28",18.4014,18.5241,18.0576,18.2909,1867267.0],["2010-01-29",18.34,18.5609,18.3031,18.4504,1880967.0],["2010-02-01",18.5364,18.7205,18.3645,18.5732,1560300.0],["2010-02-02",18.6469,18.8801,18.475,18.8433,1745500.0],["2010-02-03",18.8807,18.9057,18.419,18.5063,1608633.0],["2010-02-04",18.3816,18.5313,18.107,18.132,1841800.0],["2010-02-05",18.2443,18.7934,18.1444,18.7559,1902267.0],["2010-02-08",18.8183,18.9681,18.5563,18.7434,1850967.0],["2010-02-09",18.9431,18.9805,18.5812,18.8308,1452700.0],["2010-02-10",18.8308,18.8308,18.5563,18.7434,1655667.0],["2010-02-11",18.731,19.2676,18.6187,19.2301,1863567.0],["2010-02-12",19.1802,19.5795,19.0679,19.4672,2451967.0],["2010-02-16",19.617,19.8166,19.4672,19.8166,1320800.0],["2010-02-17",19.9165,19.9414,19.5421,19.5546,1394733.0],["2010-02-18",19.5296,19.6669,19.4548,19.592,1031133.0],["2010-02-19",19.5795,19.617,19.3923,19.4922,1099400.0],["2010-02-22",19.592,19.7667,19.5047,19.7293,1029000.0],["2010-02-23",19.6419,19.7293,19.3674,19.3924,1475067.0],["2010-02-24",19.4298,19.5546,19.28,19.4298,1614900.0],["2010-02-25",19.2177,19.5171,19.2052,19.3799,1230067.0],["2010-02-26",19.4173,19.4797,19.1802,19.33,1383667.0],["2010-03-01",19.3799,19.5671,19.305,19.5047,979133.0],["2010-03-02",19.592,19.7043,19.2301,19.6295,1384233.0],["2010-03-03",19.6544,19.6669,19.2301,19.28,1248633.0],["2010-03-04",19.3424,19.5171,19.2426,19.2551,950533.0],["2010-03-05",19.3424,19.5047,19.2676,19.4672,1092900.0],["2010-03-08",19.4797,19.7168,19.4672,19.7168,812667.0],["2010-03-09",19.6045,19.9664,19.5546,19.9539,1147500.0],["2010-03-10",19.9913,20.4531,19.9789,20.3907,1440333.0],["2010-03-11",20.3907,20.765,20.2534,20.7526,1318000.0],["2010-03-12",20.7775,20.9023,20.2659,20.3782,1877367.0],["2010-03-15",20.3657,20.8399,20.3408,20.815,1209967.0],["2010-03-16",20.7775,21.0271,20.7526,21.0146,1189367.0],["2010-03-17",21.0645,21.5013,21.0396,21.3141,1609800.0],["2010-03-18",21.2892,21.7634,20.9023,20.9273,1703733.0],["2010-03-19",20.4281,21.1644,20.3657,20.4281,2754267.0],["2010-03-22",20.2784,20.7151,20.1161,20.5903,1219300.0],["2010-03-23",20.6278,20.7276,20.3782,20.7151,1462533.0],["2010-03-24",20.6527,20.9398,20.4281,20.4531,1297900.0],["2010-03-25",20.5779,20.6902,20.2285,20.2409,1739933.0],["2010-03-26",20.3283,20.5654,20.2284,20.4032,1134200.0],["2010-03-29",20.79,20.9148,20.5404,20.8025,1335800.0],["2010-03-30",20.7775,20.8524,20.7027,20.765,1170533.0],["2010-03-31",20.7401,20.8774,20.5779,20.6403,999800.0],["2010-04-01",20.79,21.1519,20.6403,20.765,1245333.0],["2010-04-05",20.8898,21.077,20.8025,21.0521,979300.0],["2010-04-06",20.9772,21.2517,20.9023,21.1519,1303333.0],["2010-04-07",21.0895,21.4264,20.9897,21.1394,1200367.0],["2010-04-08",21.0895,21.701,21.077,21.6386,1151400.0],["2010-04-09",21.701,21.7509,21.4639,21.7509,1086100.0],["2010-04-12",21.7759,22.2126,21.6511,22.0379,1292267.0],["2010-04-13",21.963,22.0504,21.7384,21.9006,804200.0],["2010-04-14",22.2376,22.562,22.1627,22.4622,1114800.0],["2010-04-15",22.4871,22.7118,22.3623,22.4622,1028767.0],["2010-04-16",22.4248,22.4622,21.8133,21.9131,1758200.0],["2010-04-19",21.7509,21.9755,21.5013,21.9256,1252500.0],["2010-04-20",22.0504,22.3998,21.9131,22.3748,1027000.0],["2010-04-21",22.2126,22.3748,21.5263,21.6136,2110067.0],["2010-04-22",21.8507,21.8507,21.1394,21.3765,2568667.0],["2010-04-23",21.2143,21.3016,20.5654,20.6403,2896600.0],["2010-04-26",20.7526,20.8524,20.2534,20.3283,1614600.0],["2010-04-27",20.2784,20.5155,19.5296,20.4156,2666400.0],["2010-04-28",20.6028,20.9647,20.503,20.6028,1653267.0],["2010-04-29",20.8025,20.9522,20.6028,20.6278,1344767.0],["2010-04-30",20.6902,20.9023,20.5404,20.5529,1468600.0],["2010-05-03",20.8824,21.0598,20.6289,21.0471,1043167.0],["2010-05-04",20.7937,20.9711,20.1601,20.2361,1687067.0],["2010-05-05",20.1221,20.5022,19.7166,20.2108,1519767.0],["2010-05-06",20.0207,20.2995,18.2467,19.2731,2752133.0],["2010-05-07",19.4505,19.7166,18.9816,19.3998,2764500.0],["2010-05-10",20.2488,21.4146,20.0967,20.4389,2082833.0],["2010-05-11",20.2995,20.5022,20.1094,20.3121,1503700.0],["2010-05-12",20.4008,20.6669,20.2361,20.6163,1505733.0],["2010-05-13",20.6289,20.9837,20.5656,20.6543,1336067.0],["2010-05-14",20.5022,20.5782,20.1347,20.2615,1515700.0],["2010-05-17",20.3882,20.4515,19.9954,20.3755,1550967.0],["2010-05-18",20.6796,20.7556,20.1601,20.2488,1908200.0],["2010-05-19",20.1474,20.6543,19.9827,20.5402,2040067.0],["2010-05-20",19.9954,20.4262,19.3871,19.3998,2710600.0],["2010-05-21",19.2351,19.6406,18.8803,19.5012,1862933.0],["2010-05-24",20.2108,20.2741,19.6025,19.6406,1818367.0],["2010-05-25",19.2097,19.6152,18.9943,19.5645,1813333.0],["2010-05-26",19.6786,20.1094,19.6786,19.818,1876133.0],["2010-05-27",20.1854,20.5149,19.9827,20.4769,1310033.0],["2010-05-28",20.4642,20.6416,20.2741,20.3375,1555667.0],["2010-06-01",20.1981,20.2615,19.8306,19.8306,1102500.0],["2010-06-02",19.97,20.5656,19.894,20.5656,1167600.0],["2010-06-03",20.6669,20.743,19.9067,20.1728,1281200.0],["2010-06-04",19.818,20.0587,19.6152,19.7039,1482567.0],["2010-06-07",19.7926,20.008,19.6406,19.7419,975300.0],["2010-06-08",19.7293,19.9827,19.4378,19.9447,948633.0],["2010-06-09",20.1094,20.1981,19.7166,19.7799,859900.0],["2010-06-10",20.1094,20.3375,19.8813,20.3375,905667.0],["2010-06-11",20.1728,20.4008,20.1094,20.3248,1026067.0],["2010-06-14",20.4389,20.5276,20.0334,20.046,1064533.0],["2010-06-15",20.2361,20.4389,20.0967,20.4008,1176467.0],["2010-06-16",20.2361,20.4769,20.1094,20.3628,1165533.0],["2010-06-17",20.4515,20.6543,20.3755,20.5276,1383933.0],["2010-06-18",20.5402,20.5909,20.3755,20.4515,1496800.0],["2010-06-21",20.5909,20.6543,20.2868,20.3755,679633.0],["2010-06-22",20.4515,20.5276,20.1221,20.1728,775833.0],["2010-06-23",20.1728,20.2108,19.8813,20.0334,1006800.0],["2010-06-24",19.9827,20.2488,19.7166,19.818,1240100.0],["2010-06-25",19.9193,20.0714,19.6659,19.7546,1560633.0],["2010-06-28",19.856,19.9193,19.6406,19.856,779167.0],["2010-06-29",19.5519,19.7166,19.3238,19.3871,1431567.0],["2010-06-30",19.4125,19.7166,19.3238,19.3491,1288767.0],["2010-07-01",19.3111,19.7166,18.9183,19.6913,1845767.0],["2010-07-02",19.8433,19.8433,19.2858,19.2984,1014433.0],["2010-07-06",19.5772,19.6659,19.2731,19.4125,2386933.0],["2010-07-07",19.4125,20.046,19.4125,20.0334,1455500.0],["2010-07-08",20.1474,20.2488,19.9067,20.1474,1009400.0],["2010-07-09",20.1347,20.4895,20.008,20.4895,668067.0],["2010-07-12",20.4642,20.6416,20.3755,20.5276,691267.0],["2010-07-13",20.6796,21.5033,20.6796,21.3892,1534300.0],["2010-07-14",21.3765,21.6807,21.1991,21.5413,1543667.0],["2010-07-15",21.6046,21.8327,21.1991,21.6933,1386500.0],["2010-07-16",21.5666,21.63,21.0217,21.0471,1209033.0],["2010-07-19",21.0471,21.3132,20.8824,21.1358,753767.0],["2010-07-20",20.9077,21.1991,20.6796,21.1104,1293500.0],["2010-07-21",21.2752,21.3385,20.5909,20.6416,1483367.0],["2010-07-22",20.9077,21.1738,20.8317,21.0724,930300.0],["2010-07-23",21.0724,21.4019,20.857,21.3132,901667.0],["2010-07-26",21.2245,21.9468,21.2245,21.9214,1129533.0],["2010-07-27",21.9848,22.2509,21.8834,22.0481,1647467.0],["2010-07-28",21.6807,21.858,21.3385,21.6426,1672400.0],["2010-07-29",21.782,21.9467,21.3892,21.8834,1457533.0],["2010-07-30",21.6807,21.9468,21.5033,21.8707,1065467.0],["2010-08-02",22.1242,22.2762,21.9848,22.2509,849100.0],["2010-08-03",22.2382,22.5676,22.1115,22.4156,1479867.0],["2010-08-04",22.3899,22.5313,22.2356,22.4413,1279633.0],["2010-08-05",22.4284,22.5441,22.2613,22.3256,883267.0],["2010-08-06",22.1585,22.4413,21.8372,22.1328,1105433.0],["2010-08-09",22.1971,22.3256,21.8501,22.1971,1408833.0],["2010-08-10",21.9786,22.2871,21.7344,22.0814,1954833.0],["2010-08-11",21.7986,21.8501,21.1817,21.1946,1174800.0],["2010-08-12",21.066,21.2074,20.8218,20.9246,850300.0],["2010-08-13",20.9246,20.9761,20.7576,20.809,877533.0],["2010-08-16",20.7575,20.8604,20.5519,20.6804,1409400.0],["2010-08-17",20.8861,21.1945,20.6933,21.0789,1077500.0],["2010-08-18",21.1046,21.2074,20.8732,21.0532,616333.0],["2010-08-19",21.0018,21.0917,20.6933,20.7318,676367.0],["2010-08-20",20.6419,20.6933,20.372,20.629,1109133.0],["2010-08-23",20.7704,20.8475,20.4619,20.4748,1985467.0],["2010-08-24",20.2948,20.7961,20.1792,20.4876,1331867.0],["2010-08-25",20.3977,20.4491,19.935,20.2049,1201633.0],["2010-08-26",20.2306,20.4748,20.0249,20.0506,807433.0],["2010-08-27",20.192,20.4234,19.8578,20.4234,1115900.0],["2010-08-30",20.4105,20.4619,19.9864,20.0506,703900.0],["2010-08-31",20.0249,20.4491,19.9735,20.4234,1166900.0],["2010-09-01",20.6033,20.7833,20.372,20.6804,1082267.0],["2010-09-02",20.6676,20.809,20.5005,20.6162,987500.0],["2010-09-03",20.7061,21.1817,20.6162,21.1431,766700.0],["2010-09-07",21.1174,21.1688,20.8861,21.066,868533.0],["2010-09-08",21.0275,21.3102,20.9118,21.1817,904967.0],["2010-09-09",21.3745,21.6058,21.1431,21.3488,791233.0],["2010-09-10",21.4388,21.5673,21.2717,21.3231,479133.0],["2010-09-13",21.5801,22.0686,21.5159,21.8244,920033.0],["2010-09-14",21.8758,21.8886,21.4773,21.5544,702400.0],["2010-09-15",21.503,21.593,21.3231,21.503,668433.0],["2010-09-16",21.4645,21.5159,21.2203,21.246,716467.0],["2010-09-17",21.3359,21.4002,20.8218,20.976,1056767.0],["2010-09-20",21.066,21.2717,20.9761,21.2203,909133.0],["2010-09-21",21.2974,21.3359,20.9375,21.0018,855900.0],["2010-09-22",20.9889,21.0018,20.5391,20.6676,1007267.0],["2010-09-23",20.5648,20.9761,20.5391,20.5776,883600.0],["2010-09-24",20.7961,21.0275,20.7061,21.0146,729733.0],["2010-09-27",20.9889,21.1046,20.6033,20.6676,808333.0],["2010-09-28",20.809,20.809,20.5648,20.7447,927300.0],["2010-09-29",20.719,20.7447,20.5519,20.5648,974100.0],["2010-09-30",20.7318,21.0917,20.719,20.8861,1496000.0],["2010-10-01",21.1303,21.1817,20.8475,21.0018,981167.0],["2010-10-04",20.9246,21.156,20.6676,20.9118,1023633.0],["2010-10-05",21.1174,21.3102,20.719,21.1688,1166233.0],["2010-10-06",21.1174,21.2974,21.0403,21.1946,665467.0],["2010-10-07",21.2074,21.2717,20.8475,21.0917,725000.0],["2010-10-08",21.1303,21.1688,20.8989,21.0532,606600.0],["2010-10-11",21.0917,21.1431,20.7061,21.0789,1196400.0],["2010-10-12",21.0789,21.3102,20.9889,21.2974,597467.0],["2010-10-13",21.4002,21.4645,21.0917,21.3102,730167.0],["2010-10-14",21.2331,21.6573,21.2331,21.4002,935067.0],["2010-10-15",21.5544,21.6187,21.1431,21.2331,910467.0],["2010-10-18",21.3231,21.5287,21.2203,21.3616,1767767.0],["2010-10-19",21.0917,21.593,21.0789,21.3873,964933.0],["2010-10-20",21.4773,21.6573,21.2203,21.6058,832733.0],["2010-10-21",21.7087,21.8372,21.3874,21.5416,880400.0],["2010-10-22",21.593,21.7215,21.5544,21.6573,482467.0],["2010-10-25",21.7858,21.8629,21.5159,21.5673,530833.0],["2010-10-26",21.5544,21.8244,21.5544,21.5802,1193833.0],["2010-10-27",21.4902,21.6058,21.2331,21.5673,1182900.0],["2010-10-28",21.7344,21.8115,21.4645,21.683,954867.0],["2010-10-29",21.683,21.9529,21.6701,21.7601,765900.0],["2010-11-01",21.8372,22.0043,21.7215,21.9786,1151667.0],["2010-11-02",22.1071,22.1842,21.9914,22.0943,1026000.0],["2010-11-03",22.0943,22.2356,21.9786,22.1585,1040167.0],["2010-11-04",22.3672,22.628,22.1455,22.602,1442800.0],["2010-11-05",22.5628,22.628,22.1324,22.3802,1631833.0],["2010-11-08",22.3411,22.4455,22.2237,22.2759,780367.0],["2010-11-09",22.3411,22.4324,22.0542,22.0803,622733.0],["2010-11-10",22.1064,22.4846,22.0151,22.4585,731800.0],["2010-11-11",22.2889,22.4324,22.1194,22.1846,770700.0],["2010-11-12",22.1324,22.2107,21.7542,21.8455,899167.0],["2010-11-15",21.9238,22.3542,21.9238,21.9759,658633.0],["2010-11-16",21.8977,22.0412,21.6238,21.8064,1036600.0],["2010-11-17",21.8977,22.1324,21.7021,21.7673,769100.0],["2010-11-18",22.0151,22.2759,22.0151,22.1194,715700.0],["2010-11-19",22.0411,22.1976,21.9499,22.0803,768533.0],["2010-11-22",22.0281,22.2759,22.0281,22.1716,776900.0],["2010-11-23",21.9629,22.3542,21.9498,22.0672,748733.0],["2010-11-24",22.1716,22.3411,22.0672,22.1716,655467.0],["2010-11-26",22.1194,22.302,22.0412,22.0412,279000.0],["2010-11-29",21.9759,22.2237,21.8846,22.2107,465300.0],["2010-11-30",22.0672,22.302,21.8846,21.9107,925000.0],["2010-12-01",22.1194,22.2107,21.8586,22.002,942367.0],["2010-12-02",22.0672,22.4585,22.0672,22.3542,1737233.0],["2010-12-03",22.3411,22.6933,22.2107,22.5628,2077733.0],["2010-12-06",22.4976,22.8237,22.3672,22.8237,1124733.0],["2010-12-07",23.0193,23.0454,22.5628,22.5889,771067.0],["2010-12-08",22.628,22.7585,22.5889,22.7585,839200.0],["2010-12-09",22.7976,23.0715,22.7324,23.0063,909067.0],["2010-12-10",23.0324,23.1758,22.8498,23.1758,568267.0],["2010-12-13",23.228,23.2801,22.8498,23.0454,771400.0],["2010-12-14",23.0845,23.2149,22.915,23.0454,1105500.0],["2010-12-15",22.928,23.5019,22.928,23.2541,1168867.0],["2010-12-16",23.3323,23.9975,23.2801,23.8801,1518600.0],["2010-12-17",23.854,23.9192,23.4497,23.6062,1630400.0],["2010-12-20",23.7627,23.7627,23.4106,23.4497,623300.0],["2010-12-21",23.6062,24.0757,23.5149,23.9323,793400.0],["2010-12-22",24.0366,24.78,24.0105,24.5844,1302833.0],["2010-12-23",24.5974,25.1843,24.48,25.1713,3167067.0],["2010-12-27",25.0539,25.2104,24.8843,24.9495,1106167.0],["2010-12-28",25.0147,25.093,24.6757,24.6887,922100.0],["2010-12-29",24.7148,24.9235,24.7017,24.7409,641600.0],["2010-12-30",24.78,24.9495,24.7669,24.8191,464000.0],["2010-12-31",24.78,24.8582,24.5844,24.5844,617500.0],["2011-01-03",24.7017,24.9365,24.5844,24.7409,1054100.0],["2011-01-04",24.8974,24.9104,24.2192,24.5191,1156567.0],["2011-01-05",24.4409,24.7409,24.3626,24.7409,1087367.0],["2011-01-06",24.8322,25.093,24.4278,24.4931,1050833.0],["2011-01-07",24.5452,24.6756,24.0105,24.2974,1158033.0],["2011-01-10",24.2844,24.3496,23.7366,23.9714,1444933.0],["2011-01-11",24.0496,24.1801,23.8801,24.0757,730600.0],["2011-01-12",24.467,24.5583,23.9844,24.1018,1219467.0],["2011-01-13",24.18,24.2061,23.8149,23.9453,862067.0],["2011-01-14",23.9975,24.3887,23.9322,24.3757,776000.0],["2011-01-18",24.3887,24.48,24.0366,24.48,1315867.0],["2011-01-19",24.3626,24.4018,23.6975,23.8149,1342433.0],["2011-01-20",23.8149,24.0888,23.4888,23.841,1735900.0],["2011-01-21",24.2713,24.3235,23.8149,23.8801,789833.0],["2011-01-24",23.8801,24.167,23.8279,23.9062,1831067.0],["2011-01-25",23.9192,24.3626,23.8279,24.3626,1139433.0],["2011-01-26",24.3626,24.5713,23.4758,23.6714,2890233.0],["2011-01-27",23.3975,24.2453,23.1497,24.1409,1736100.0],["2011-01-28",24.1931,24.2453,23.8279,23.8279,926400.0],["2011-01-31",23.8931,24.0496,23.7627,23.8931,894567.0],["2011-02-01",23.9583,24.467,23.9583,24.2844,1313433.0],["2011-02-02",24.167,24.6757,24.167,24.5452,1142500.0],["2011-02-03",24.651,24.651,24.1619,24.228,948233.0],["2011-02-04",24.3205,24.5717,24.1223,24.3073,746633.0],["2011-02-07",24.3337,24.6906,24.3337,24.6642,779333.0],["2011-02-08",24.651,24.9814,24.5585,24.8625,790867.0],["2011-02-09",24.7831,24.836,24.3998,24.4924,781433.0],["2011-02-10",24.4924,24.5717,24.2148,24.5188,620067.0],["2011-02-11",24.4791,24.9418,24.3073,24.9418,1000033.0],["2011-02-14",24.9682,24.9946,24.6906,24.7303,674700.0],["2011-02-15",24.6906,24.9153,24.6774,24.7964,512733.0],["2011-02-16",25.0079,25.0739,24.7964,24.9814,658800.0],["2011-02-17",24.9946,25.1004,24.7435,24.8757,614500.0],["2011-02-18",24.8757,24.9153,24.6377,24.9153,505367.0],["2011-02-22",24.7171,24.8096,24.532,24.5981,964267.0],["2011-02-23",24.6774,24.9286,24.4792,24.5585,1008200.0],["2011-02-24",24.5056,24.6245,24.0033,24.1751,884067.0],["2011-02-25",24.2412,24.6378,24.228,24.6245,614333.0],["2011-02-28",24.7699,24.7699,24.3866,24.6642,841133.0],["2011-03-01",24.7171,24.7171,24.0694,24.109,1112200.0],["2011-03-02",24.1223,24.228,23.7257,23.8711,1509000.0],["2011-03-03",23.9769,24.2148,23.8711,24.043,912867.0],["2011-03-04",24.0165,24.0958,23.3689,23.4614,1402567.0],["2011-03-07",23.5143,23.62,22.9459,23.2235,1540667.0],["2011-03-08",23.316,23.4878,23.1574,23.3953,1777167.0],["2011-03-09",23.3556,23.7257,23.2235,23.6861,833267.0],["2011-03-10",23.4085,23.4878,23.1309,23.2763,998333.0],["2011-03-11",23.2235,23.4217,23.1177,23.3556,760733.0],["2011-03-14",23.197,23.3688,23.1045,23.316,1747100.0],["2011-03-15",22.8269,23.4746,22.7212,23.3424,1027733.0],["2011-03-16",23.3292,23.4217,23.0649,23.1045,1220500.0],["2011-03-17",23.3556,23.4482,23.0648,23.2631,966500.0],["2011-03-18",23.5143,23.5407,23.1309,23.2499,1198767.0],["2011-03-21",23.4349,23.6068,23.2235,23.3028,831633.0],["2011-03-22",23.2367,23.4614,23.1706,23.1838,598933.0],["2011-03-23",23.1574,23.2235,22.9195,22.9988,1083067.0],["2011-03-24",22.9988,23.1045,22.7212,22.8666,1064667.0],["2011-03-25",22.9195,22.9591,22.7741,22.8005,1393667.0],["2011-03-28",22.8137,23.1838,22.8005,23.0384,901100.0],["2011-03-29",22.9723,23.2102,22.8666,22.9591,598033.0],["2011-03-30",23.0516,23.0913,22.6022,22.6815,1561333.0],["2011-03-31",22.6683,22.9723,22.6551,22.8137,926533.0],["2011-04-01",23.012,23.1442,22.8401,22.9591,997600.0],["2011-04-04",22.9591,23.0648,22.7476,22.8534,590133.0],["2011-04-05",22.8137,23.2102,22.7873,23.0384,1101267.0],["2011-04-06",23.1574,23.1838,22.7873,23.0648,1082300.0],["2011-04-07",23.0252,23.1309,22.893,22.9723,739733.0],["2011-04-08",22.9988,23.1309,22.7344,22.8137,802133.0],["2011-04-11",22.7608,22.9723,22.7476,22.8666,609633.0],["2011-04-12",22.7476,22.8005,22.6551,22.6551,628900.0],["2011-04-13",22.7873,22.9591,22.589,22.6154,848867.0],["2011-04-14",22.6022,22.6022,22.1793,22.4172,1033033.0],["2011-04-15",22.4304,22.6287,22.3511,22.4965,665867.0],["2011-04-18",22.3379,22.6022,22.1925,22.5758,1231433.0],["2011-04-19",22.2454,22.2454,21.3466,21.5184,4226200.0],["2011-04-20",21.6109,21.6109,21.2276,21.3598,2083233.0],["2011-04-21",21.3862,21.4787,20.9897,21.3994,1917733.0],["2011-04-25",21.4391,21.4919,21.2276,21.4655,972800.0],["2011-04-26",21.5845,21.6241,21.4259,21.6109,1000000.0],["2011-04-27",21.6109,21.9281,21.6109,21.8885,1198300.0],["2011-04-28",21.9017,22.0471,21.8488,22.0339,794033.0],["2011-04-29",22.0471,22.0735,21.7695,21.9414,712433.0],["2011-05-02",22.0603,22.0603,21.8224,21.9149,646533.0],["2011-05-03",21.862,22.1661,21.8488,22.1396,1017500.0],["2011-05-04",22.2067,22.247,22.0054,22.1396,1224633.0],["2011-05-05",22.0859,22.0859,21.7639,21.8176,950467.0],["2011-05-06",22.0054,22.0591,21.7237,21.7237,872967.0],["2011-05-09",21.6968,21.8042,21.5492,21.6834,810533.0],["2011-05-10",21.67,21.9115,21.67,21.7639,859433.0],["2011-05-11",21.8042,22.1128,21.7371,22.0457,1006033.0],["2011-05-12",22.0189,22.1933,21.8847,22.0859,766667.0],["2011-05-13",22.1262,22.153,21.7371,21.8176,969267.0],["2011-05-16",21.7773,22.0859,21.7102,21.8042,606533.0],["2011-05-17",21.7907,22.0054,21.7371,22.0054,957033.0],["2011-05-18",22.0725,22.0994,21.8713,21.9518,699000.0],["2011-05-19",21.992,22.1128,21.8176,22.0994,677133.0],["2011-05-20",22.0054,22.0994,21.831,21.8578,510133.0],["2011-05-23",21.7102,22.1128,21.7102,21.8578,864633.0],["2011-05-24",21.9249,21.9652,21.6968,21.7639,601500.0],["2011-05-25",21.6834,21.8444,21.4821,21.5626,752067.0],["2011-05-26",21.5761,21.6029,21.3614,21.4016,750800.0],["2011-05-27",21.4821,21.7639,21.4687,21.67,1066733.0],["2011-05-31",21.7371,21.8578,21.3882,21.7371,1928467.0],["2011-06-01",21.6834,21.6968,21.1869,21.254,1545000.0],["2011-06-02",21.2406,21.415,21.0125,21.2004,1377800.0],["2011-06-03",21.0528,21.3345,20.61,21.1199,1136767.0],["2011-06-06",21.0662,21.2943,20.932,21.0259,833333.0],["2011-06-07",21.1735,21.2272,20.9991,21.0125,650067.0],["2011-06-08",20.9857,21.1333,20.7844,20.8112,645333.0],["2011-06-09",20.8783,20.9186,20.6636,20.7844,895367.0],["2011-06-10",20.7441,20.932,20.61,20.7844,976400.0],["2011-06-13",20.7978,20.9588,20.6636,20.9186,699433.0],["2011-06-14",21.0528,21.1467,20.932,20.9991,584600.0],["2011-06-15",20.8247,20.9857,20.6368,20.7441,719200.0],["2011-06-16",20.7844,21.2406,20.6905,21.1735,1140767.0],["2011-06-17",21.3345,21.5492,21.2138,21.3345,1209867.0],["2011-06-20",21.2809,21.6029,21.1467,21.2406,1042867.0],["2011-06-21",21.2943,21.3211,20.9857,21.0662,2552667.0],["2011-06-22",21.0393,21.0796,20.7173,20.7307,1194333.0],["2011-06-23",20.6368,20.6905,20.1403,20.2477,1902167.0],["2011-06-24",20.2611,20.3416,20.0062,20.0464,2576333.0],["2011-06-27",20.033,20.1001,19.9256,19.9793,1508200.0],["2011-06-28",20.033,20.033,19.6573,19.7915,1814700.0],["2011-06-29",19.9257,20.2074,19.8049,20.2074,1261033.0],["2011-06-30",20.2611,20.2611,20.0062,20.1135,1976167.0],["2011-07-01",20.1403,20.8917,20.1403,20.8649,2575500.0],["2011-07-05",20.8783,20.8783,20.4489,20.5295,1268800.0],["2011-07-06",20.5295,20.7978,20.4355,20.7576,846567.0],["2011-07-07",20.8649,21.0259,20.6771,20.9857,886533.0],["2011-07-08",20.7173,20.771,20.61,20.6502,648033.0],["2011-07-11",20.4758,20.516,20.3282,20.3953,742133.0],["2011-07-12",20.3416,20.4892,20.2879,20.355,927133.0],["2011-07-13",20.4758,20.7173,20.3014,20.5026,792933.0],["2011-07-14",20.5697,20.5831,20.1269,20.2343,752533.0],["2011-07-15",20.2611,20.3282,20.0598,20.2611,633400.0],["2011-07-18",20.1672,20.2208,19.8586,19.8988,837567.0],["2011-07-19",19.9793,20.1269,19.8451,20.0598,826067.0],["2011-07-20",20.1269,20.3684,20.1001,20.2343,1013700.0],["2011-07-21",20.1806,20.2343,19.8317,20.1269,1716200.0],["2011-07-22",19.9391,20.033,19.3353,19.3621,2468233.0],["2011-07-25",19.2548,19.3084,18.812,19.1072,1564933.0],["2011-07-26",19.0669,19.2011,18.8791,18.9059,1129700.0],["2011-07-27",18.8522,18.9193,18.4363,18.4631,1708167.0],["2011-07-28",18.4497,18.5704,18.1947,18.2216,1479400.0],["2011-07-29",18.1008,18.3692,17.98,18.1545,1265767.0],["2011-08-01",18.4497,18.4497,18.0874,18.235,1182567.0],["2011-08-02",18.1813,18.3155,17.9666,18.0471,1542100.0],["2011-08-03",18.1292,18.1565,17.4319,17.6096,2301800.0],["2011-08-04",17.5003,17.8557,17.3499,17.3635,2586000.0],["2011-08-05",17.5413,17.596,17.1038,17.2815,3101567.0],["2011-08-08",16.7209,17.0354,15.6955,15.6955,4126167.0],["2011-08-09",16.1194,16.9944,15.7639,16.9944,4098467.0],["2011-08-10",16.762,16.844,16.1877,16.2014,3266100.0],["2011-08-11",16.2698,17.5686,16.2698,17.5003,2856633.0],["2011-08-12",17.5823,17.8284,16.844,16.9534,3363600.0],["2011-08-15",17.1038,17.8284,17.1038,17.8284,2509833.0],["2011-08-16",17.7737,18.0882,17.596,17.7737,2546800.0],["2011-08-17",17.9788,18.0335,17.5686,17.719,1224867.0],["2011-08-18",17.3635,17.3772,16.6252,16.7483,1690733.0],["2011-08-19",16.5979,17.0627,16.4065,16.4065,1161133.0],["2011-08-22",16.8713,16.9534,16.2424,16.3928,1141933.0],["2011-08-23",16.4749,16.7209,16.2561,16.6799,1718733.0],["2011-08-24",16.7073,17.1174,16.6252,17.0764,1156000.0],["2011-08-25",17.2405,17.6096,16.5295,16.721,1486700.0],["2011-08-26",16.6799,17.1448,16.4065,17.0901,1263867.0],["2011-08-29",17.3088,17.7737,17.2815,17.7737,1149333.0],["2011-08-30",17.6917,17.8284,17.4592,17.6233,1127967.0],["2011-08-31",17.801,17.8421,17.4456,17.5139,1540200.0],["2011-09-01",17.637,17.6507,17.0628,17.0764,1134800.0],["2011-09-02",16.762,16.967,16.4885,16.5022,1215133.0],["2011-09-06",16.3245,16.5159,16.1194,16.3791,1034633.0],["2011-09-07",16.6389,16.885,16.4202,16.803,1635633.0],["2011-09-08",16.6799,16.7893,16.2834,16.3518,1453600.0],["2011-09-09",16.2834,16.5842,16.0647,16.2424,2430467.0],["2011-09-12",16.2561,17.0217,16.0784,17.0217,2042567.0],["2011-09-13",17.0764,17.2405,16.8713,16.9944,1380300.0],["2011-09-14",17.1174,17.7874,17.0217,17.678,1840600.0],["2011-09-15",17.7464,17.8421,17.637,17.7737,2263967.0],["2011-09-16",17.719,17.7874,17.3499,17.6233,1380267.0],["2011-09-19",17.3362,17.6096,17.1995,17.4045,1012700.0],["2011-09-20",17.5549,17.5549,17.2405,17.2405,1470500.0],["2011-09-21",17.2678,17.4046,16.2014,16.2288,2410600.0],["2011-09-22",15.969,16.1331,15.6409,15.7912,3093700.0],["2011-09-23",15.7639,16.5159,15.7229,16.5159,2259700.0],["2011-09-26",16.5979,16.885,16.3381,16.8713,2365467.0],["2011-09-27",17.2542,17.2815,16.7209,16.844,1697300.0],["2011-09-28",16.5432,16.803,16.133,16.1467,1868367.0],["2011-09-29",16.4885,16.885,16.3655,16.885,2251767.0],["2011-09-30",16.6389,16.803,16.2014,16.2698,1832133.0],["2011-10-03",16.1604,16.3791,15.5862,15.5862,2024700.0],["2011-10-04",15.4358,16.2698,15.217,16.2698,2233333.0],["2011-10-05",16.2561,16.7346,15.9553,16.6389,1895167.0],["2011-10-06",16.6116,17.1585,16.4065,17.1448,2402700.0],["2011-10-07",17.1585,17.1585,16.4612,16.4885,1594467.0],["2011-10-10",16.844,17.1311,16.7073,17.1311,1655600.0],["2011-10-11",16.9944,17.0901,16.7756,17.0354,1373300.0],["2011-10-12",17.0901,17.76,17.0628,17.5549,1940900.0],["2011-10-13",17.4045,17.4456,16.8987,17.3635,1467200.0],["2011-10-14",17.5686,17.6506,17.0901,17.3772,1414267.0],["2011-10-17",17.2131,17.2678,16.7756,16.8167,1520667.0],["2011-10-18",16.885,17.719,16.8166,17.596,2005433.0],["2011-10-19",17.7053,17.719,16.5432,16.6252,2972500.0],["2011-10-20",16.762,16.885,16.3928,16.6663,1923133.0],["2011-10-21",16.9124,17.0081,16.6663,16.9671,2115300.0],["2011-10-24",17.0217,17.3635,16.885,17.2815,1217000.0],["2011-10-25",17.1858,17.4319,17.0901,17.2542,2070433.0],["2011-10-26",17.5823,17.6506,17.3499,17.596,1451767.0],["2011-10-27",18.1292,18.5393,17.8284,18.4436,2264500.0],["2011-10-28",18.43,18.6624,18.1565,18.4436,1410267.0],["2011-10-31",18.4026,18.553,18.1428,18.1975,1475167.0],["2011-11-01",17.6096,17.8694,17.2405,17.2952,2151600.0],["2011-11-02",17.6643,17.8694,17.4456,17.7464,1751167.0],["2011-11-03",17.83,18.053,17.4536,17.9415,1592400.0],["2011-11-04",17.7464,17.7882,17.4397,17.593,932800.0],["2011-11-07",17.593,17.8579,17.5094,17.8579,1061600.0],["2011-11-08",17.9415,18.2064,17.7603,18.1506,987000.0],["2011-11-09",17.7882,17.83,16.882,17.0214,2403233.0],["2011-11-10",17.3142,17.4118,16.882,16.9936,2039133.0],["2011-11-11",17.1887,17.2584,16.9378,17.0493,1634933.0],["2011-11-14",16.9936,17.0633,16.6032,16.7148,1711633.0],["2011-11-15",16.645,16.9936,16.6032,16.896,1096067.0],["2011-11-16",16.7566,17.0633,16.6311,16.645,1050267.0],["2011-11-17",16.882,16.9936,16.5196,16.6032,1431600.0],["2011-11-18",16.7426,16.7984,16.5614,16.6311,1010200.0],["2011-11-21",16.4081,16.645,16.1989,16.2965,1190667.0],["2011-11-22",16.3105,16.4081,16.0317,16.1292,822100.0],["2011-11-23",16.0317,16.0874,15.7668,15.7807,1468900.0],["2011-11-25",15.7807,16.0038,15.6971,15.8644,434833.0],["2011-11-28",16.3384,16.4081,15.962,16.1432,1067333.0],["2011-11-29",16.1571,16.1989,15.9341,16.0595,720933.0],["2011-11-30",16.4778,16.7845,16.3105,16.7845,1507500.0],["2011-12-01",16.7008,16.7426,16.4499,16.4917,1240433.0],["2011-12-02",16.659,16.7566,16.5056,16.6032,1460000.0],["2011-12-05",16.8123,16.8123,16.4359,16.5335,1618867.0],["2011-12-06",16.3384,16.7008,16.1711,16.5893,1396400.0],["2011-12-07",16.4359,16.4917,16.1292,16.4499,1552533.0],["2011-12-08",16.3384,16.5056,16.1711,16.2268,1895900.0],["2011-12-09",16.2826,16.882,16.2268,16.7705,1450200.0],["2011-12-12",16.5893,16.7426,16.4499,16.7287,1196400.0],["2011-12-13",16.7845,17.0493,16.5056,16.659,1498700.0],["2011-12-14",16.5056,16.8402,16.4778,16.5196,1438833.0],["2011-12-15",16.659,16.9378,16.6311,16.7287,1683867.0],["2011-12-16",16.8123,17.0075,16.6311,16.6869,3621767.0],["2011-12-19",16.7287,16.8263,16.2965,16.3802,1405233.0],["2011-12-20",16.6172,16.7984,16.5753,16.7566,1887567.0],["2011-12-21",16.7426,16.9517,16.5614,16.896,1544200.0],["2011-12-22",17.0075,17.2445,16.8263,17.1748,1371033.0],["2011-12-23",17.2305,17.37,17.0493,17.2863,768500.0],["2011-12-27",17.1887,17.3142,17.1608,17.2445,717533.0],["2011-12-28",17.2584,17.2584,16.9099,16.9378,951900.0],["2011-12-29",16.9378,17.2863,16.9239,17.2445,576633.0],["2011-12-30",17.1748,17.3421,17.133,17.2445,765067.0],["2012-01-03",17.4815,17.7463,17.4397,17.5651,1105700.0],["2012-01-04",17.4815,17.9136,17.4397,17.8858,3412600.0],["2012-01-05",17.8021,18.2482,17.593,18.053,1672333.0],["2012-01-06",18.541,18.541,17.9415,18.1506,1823967.0],["2012-01-09",18.2343,18.4991,18.2064,18.4155,1902633.0],["2012-01-10",18.6386,18.6804,18.304,18.4294,1368167.0],["2012-01-11",18.3876,18.4992,18.1506,18.4434,1351733.0],["2012-01-12",18.5131,18.6664,18.2761,18.5828,1300000.0],["2012-01-13",18.4155,18.5967,18.2343,18.5688,1306967.0],["2012-01-17",18.7083,18.7501,18.2761,18.2761,1173500.0],["2012-01-18",18.2064,18.3458,17.9694,18.3458,1573100.0],["2012-01-19",18.4852,18.5131,18.1228,18.1367,1933700.0],["2012-01-20",18.1367,18.4573,18.053,18.304,2547967.0],["2012-01-23",18.3597,18.541,18.1646,18.1785,1961333.0],["2012-01-24",18.1506,18.3597,18.1227,18.2482,2236967.0],["2012-01-25",18.2064,18.29,17.8021,17.9415,2680667.0],["2012-01-26",18.0391,18.0809,17.6348,17.7324,1839900.0],["2012-01-27",17.6766,17.7603,17.4536,17.7045,1839033.0],["2012-01-30",17.6069,17.8997,17.4954,17.8439,1869867.0],["2012-01-31",17.9555,18.053,17.6767,17.6906,1632767.0],["2012-02-01",17.8718,17.9833,17.7882,17.8718,1355667.0],["2012-02-02",17.9833,18.1228,17.8858,18.0809,2586400.0],["2012-02-03",18.3084,18.4079,17.9956,18.0383,2845067.0],["2012-02-06",17.9956,18.1094,17.7256,17.7398,4284767.0],["2012-02-07",17.754,17.953,17.7256,17.8251,2031367.0],["2012-02-08",17.9388,18.0809,17.9104,17.9672,1952767.0],["2012-02-09",18.0525,18.1094,17.8535,17.9388,1462767.0],["2012-02-10",17.8535,17.8677,17.6971,17.7398,1205567.0],["2012-02-13",17.8961,17.9388,17.6403,17.7682,1193900.0],["2012-02-14",17.4555,17.6687,17.4271,17.5123,1390333.0],["2012-02-15",17.5692,17.8393,17.5266,17.8251,1505667.0],["2012-02-16",17.8251,18.2231,17.8251,18.2089,1587167.0],["2012-02-17",18.3084,18.4079,18.2089,18.4079,1411100.0],["2012-02-21",18.4647,18.4789,18.1946,18.351,3556033.0],["2012-02-22",18.3652,18.4363,18.0241,18.0809,1299433.0],["2012-02-23",18.0525,18.3652,17.9388,18.1946,1263933.0],["2012-02-24",18.2373,18.3937,18.152,18.3084,1470267.0],["2012-02-27",18.2799,18.5784,18.2089,18.5216,1098633.0],["2012-02-28",18.5927,18.7348,18.4789,18.6069,1144167.0],["2012-02-29",18.6637,18.8201,18.4363,18.4932,1271800.0],["2012-03-01",18.6069,18.6779,18.4363,18.5642,1353100.0],["2012-03-02",18.5784,18.6495,18.4363,18.5216,1258900.0],["2012-03-05",18.4789,18.6495,18.4221,18.5358,5073767.0],["2012-03-06",18.4363,18.4789,18.2231,18.2799,1884033.0],["2012-03-07",18.3226,18.5216,18.2799,18.4647,1187233.0],["2012-03-08",18.55,18.6495,18.2231,18.2799,1271300.0],["2012-03-09",18.3226,18.5927,18.2373,18.4647,1548100.0],["2012-03-12",18.4789,18.5784,18.2941,18.5074,937100.0],["2012-03-13",18.5784,18.8485,18.4363,18.8485,1520533.0],["2012-03-14",18.7917,18.948,18.6353,18.6779,1204300.0],["2012-03-15",18.6637,19.4739,18.5642,19.2607,2205267.0],["2012-03-16",19.4882,19.8862,19.2181,19.7725,3767867.0],["2012-03-19",19.7583,19.9573,19.545,19.6587,1727533.0],["2012-03-20",19.5735,19.8577,19.545,19.5877,1371000.0],["2012-03-21",19.6445,19.744,19.5024,19.545,1342533.0],["2012-03-22",19.4597,19.4882,19.1897,19.275,1240533.0],["2012-03-23",19.2465,19.4313,19.147,19.3745,1182733.0],["2012-03-26",19.545,19.5877,19.3744,19.5166,1050200.0],["2012-03-27",19.5735,19.5877,19.3887,19.3887,939867.0],["2012-03-28",19.4029,19.6872,19.346,19.6872,1125833.0],["2012-03-29",19.5592,19.5592,19.1612,19.4597,1246933.0],["2012-03-30",19.5877,19.943,19.4882,19.7725,1977933.0],["2012-04-02",19.6872,19.7725,19.5166,19.5877,1298667.0],["2012-04-03",19.5877,19.7298,19.5024,19.7156,1258233.0],["2012-04-04",19.6019,19.8435,19.5024,19.7582,1390200.0],["2012-04-05",19.5308,19.5877,19.2607,19.3745,2084133.0],["2012-04-09",19.1186,19.1612,18.9338,19.0475,1033033.0],["2012-04-10",19.0475,19.1612,18.7348,18.749,1256933.0],["2012-04-11",18.948,19.0475,18.8485,19.0475,735600.0],["2012-04-12",19.0902,19.1897,18.9764,19.1897,650633.0],["2012-04-13",19.1186,19.1328,18.7064,18.7064,1043667.0],["2012-04-16",18.8059,18.948,18.749,18.8769,838500.0],["2012-04-17",18.948,19.6872,18.9196,19.4029,2414133.0],["2012-04-18",19.4029,19.4029,18.6779,18.948,2986500.0],["2012-04-19",18.7348,18.8343,18.3084,18.5358,2246500.0],["2012-04-20",18.6495,18.7632,18.4789,18.6495,1132833.0],["2012-04-23",18.5358,18.6211,18.4505,18.5358,899267.0],["2012-04-24",18.55,18.8343,18.5074,18.749,906667.0],["2012-04-25",18.8912,19.0333,18.7348,18.9054,931533.0],["2012-04-26",18.9054,19.1754,18.8059,19.0617,1079767.0],["2012-04-27",19.1754,19.3745,18.9907,19.3602,1451433.0],["2012-04-30",19.3745,19.4029,19.1186,19.1754,909833.0],["2012-05-01",19.1897,19.3034,19.0475,19.0617,1466800.0],["2012-05-02",19.0191,19.2039,18.8343,19.147,1482533.0],["2012-05-03",19.1905,19.2049,18.8284,18.8718,1541467.0],["2012-05-04",18.8718,18.9298,18.4808,18.6836,1530833.0],["2012-05-07",18.6256,19.0891,18.6111,18.9153,1895300.0],["2012-05-08",18.8284,18.9877,18.698,18.8863,935600.0],["2012-05-09",18.6836,18.756,18.4663,18.6111,876633.0],["2012-05-10",18.7125,18.8284,18.5677,18.5967,1016233.0],["2012-05-11",18.4663,18.7704,18.3649,18.727,1141933.0],["2012-05-14",18.5532,18.7705,18.5242,18.5242,1469633.0],["2012-05-15",18.5532,18.5967,18.2635,18.307,1217000.0],["2012-05-16",18.4228,18.5532,18.2346,18.249,1142867.0],["2012-05-17",18.3359,18.5966,18.1911,18.1911,1384133.0],["2012-05-18",18.307,18.3504,18.0318,18.0752,1045367.0],["2012-05-21",18.0318,18.2056,17.9594,18.0318,1083467.0],["2012-05-22",18.0897,18.3215,18.0463,18.1766,1023933.0],["2012-05-23",18.0753,18.336,17.858,18.307,1146233.0],["2012-05-24",18.3504,18.3649,18.1042,18.3649,902100.0],["2012-05-25",18.3504,18.4953,18.307,18.3939,664500.0],["2012-05-29",18.4663,18.5387,18.3649,18.5098,911100.0],["2012-05-30",18.3215,18.3649,17.9739,17.9884,904867.0],["2012-05-31",18.0028,18.0752,17.7856,17.887,1096567.0],["2012-06-01",17.6552,17.6987,17.0469,17.0904,2210100.0],["2012-06-04",17.018,17.0469,16.6124,16.7573,2472033.0],["2012-06-05",16.7138,17.0759,16.6848,17.0324,1269733.0],["2012-06-06",17.1049,17.3511,16.96,17.2932,981533.0],["2012-06-07",17.4235,17.6552,17.409,17.409,1251700.0],["2012-06-08",17.38,17.6552,17.2787,17.5973,691267.0],["2012-06-11",17.7421,17.7711,17.1338,17.1338,1083933.0],["2012-06-12",17.1918,17.5104,17.1338,17.5104,1409967.0],["2012-06-13",17.3945,17.7421,17.3221,17.5104,1124967.0],["2012-06-14",17.4814,17.7276,17.438,17.6842,867900.0],["2012-06-15",17.6842,17.9159,17.5394,17.8725,1142733.0],["2012-06-18",17.8001,17.9159,17.6263,17.829,917867.0],["2012-06-19",17.9015,18.0028,17.7711,17.9304,839533.0],["2012-06-20",17.9449,18.2346,17.887,18.1477,898300.0],["2012-06-21",18.1766,18.3649,17.7856,17.7856,889967.0],["2012-06-22",17.9015,18.1042,17.8146,17.9884,566767.0],["2012-06-25",17.8146,17.8435,17.6118,17.7132,739933.0],["2012-06-26",17.7132,17.829,17.5683,17.6842,714967.0],["2012-06-27",17.7566,18.0753,17.6118,18.0608,690300.0],["2012-06-28",17.9739,18.0608,17.6697,18.0463,945867.0],["2012-06-29",18.307,18.3215,18.0318,18.1477,975667.0],["2012-07-02",18.3215,18.5242,18.1477,18.3939,768500.0],["2012-07-03",18.4229,18.4808,18.3504,18.4229,438233.0],["2012-07-05",18.3939,18.5966,18.2925,18.3794,733167.0],["2012-07-06",18.2491,18.6111,18.2491,18.5822,616500.0],["2012-07-09",18.3504,18.3649,17.8001,17.9449,1931600.0],["2012-07-10",18.0753,18.1187,17.829,17.9304,864000.0],["2012-07-11",17.9159,18.1332,17.7566,18.1187,754267.0],["2012-07-12",17.9739,18.0028,17.7711,17.7856,873200.0],["2012-07-13",17.8146,18.2056,17.8146,18.2056,638000.0],["2012-07-16",18.1766,18.2056,17.9739,18.0752,674833.0],["2012-07-17",18.1911,18.4084,18.0897,18.3649,798367.0],["2012-07-18",18.336,18.4808,18.2201,18.3939,610833.0],["2012-07-19",18.4373,18.5387,18.1911,18.3215,583600.0],["2012-07-20",18.2635,18.4953,18.1042,18.2201,873700.0],["2012-07-23",18.0173,18.0318,17.7421,17.9304,851600.0],["2012-07-24",17.9594,18.0318,17.7421,17.9015,843367.0],["2012-07-25",18.1477,18.3939,17.2931,18.336,2487367.0],["2012-07-26",18.5097,18.5677,18.1621,18.3215,1154067.0],["2012-07-27",18.4228,18.5677,18.2346,18.4084,1006433.0],["2012-07-30",18.4663,18.6111,18.4373,18.5242,845500.0],["2012-07-31",18.5242,18.8284,18.4953,18.7994,1068767.0],["2012-08-01",18.8284,18.8718,18.6546,18.7849,1164433.0],["2012-08-02",18.6546,18.8139,18.5097,18.698,992767.0],["2012-08-03",18.8605,19.0377,18.698,18.9196,985333.0],["2012-08-06",18.9787,19.0525,18.7423,18.7571,722900.0],["2012-08-07",18.8753,19.215,18.8162,19.1411,1487433.0],["2012-08-08",18.9787,19.274,18.831,19.215,842000.0],["2012-08-09",19.2297,19.3774,19.2002,19.3331,844567.0],["2012-08-10",19.3774,19.4217,19.2593,19.3627,487733.0],["2012-08-13",19.3183,19.3922,19.1263,19.3479,776400.0],["2012-08-14",19.4513,19.599,19.3479,19.4365,706633.0],["2012-08-15",19.407,19.5399,19.3774,19.466,656100.0],["2012-08-16",19.4513,19.599,19.4365,19.4808,769600.0],["2012-08-17",19.5842,19.6433,19.4365,19.6285,1004133.0],["2012-08-20",19.658,19.7319,19.5399,19.5842,783200.0],["2012-08-21",19.6433,19.7467,19.3331,19.466,1114300.0],["2012-08-22",19.4217,19.5251,19.3479,19.3774,559100.0],["2012-08-23",19.3627,19.4217,19.3036,19.3627,510167.0],["2012-08-24",19.3479,19.4956,19.3479,19.4365,539567.0],["2012-08-27",19.4956,19.5842,19.3479,19.4513,1133900.0],["2012-08-28",19.466,19.5694,19.407,19.466,475100.0],["2012-08-29",19.4217,19.5399,19.407,19.4808,568533.0],["2012-08-30",19.4513,19.5103,19.3774,19.466,575967.0],["2012-08-31",19.5694,19.7171,19.466,19.5842,1028467.0],["2012-09-04",19.6285,19.8205,19.5104,19.8057,913733.0],["2012-09-05",19.7762,19.8353,19.658,19.7467,856300.0],["2012-09-06",19.9387,20.2193,19.85,20.042,1255933.0],["2012-09-07",20.0864,20.175,19.9977,20.1011,724200.0],["2012-09-10",20.0864,20.1897,19.983,20.0273,576967.0],["2012-09-11",19.9682,20.175,19.9682,20.1159,518000.0],["2012-09-12",20.1159,20.3079,20.1011,20.2636,609733.0],["2012-09-13",20.2488,20.3965,19.9534,20.3227,1961700.0],["2012-09-14",20.4556,20.8691,20.3374,20.8544,1697000.0],["2012-09-17",20.7067,20.8248,20.3817,20.3817,848733.0],["2012-09-18",20.3817,20.6181,20.3227,20.3965,867433.0],["2012-09-19",20.4408,20.6033,20.3965,20.4556,678333.0],["2012-09-20",20.3522,20.4408,20.175,20.2341,914433.0],["2012-09-21",20.4261,20.4704,20.1602,20.2045,1477900.0],["2012-09-24",20.1602,20.8544,20.1159,20.8544,1597267.0],["2012-09-25",20.8396,21.0316,20.6181,20.6328,1436533.0],["2012-09-26",20.6624,20.8987,20.4408,20.5442,926667.0],["2012-09-27",20.6181,20.9282,20.5885,20.8396,1039433.0],["2012-09-28",20.7953,21.0021,20.6033,20.9134,1174833.0],["2012-10-01",20.9578,21.0464,20.6476,20.8101,1422167.0],["2012-10-02",20.943,21.2827,20.8839,21.2088,1558767.0],["2012-10-03",21.2679,21.4747,21.1793,21.4747,1289333.0],["2012-10-04",21.5485,21.9621,21.519,21.9325,1961000.0],["2012-10-05",21.9768,22.1836,21.8587,22.0655,1686833.0],["2012-10-08",22.0211,22.0802,21.8291,22.0211,935800.0],["2012-10-09",22.0507,22.2279,21.8882,22.0802,1718733.0],["2012-10-10",22.0211,22.0802,21.8439,21.9178,1306767.0],["2012-10-11",22.0507,22.1245,21.8291,21.8735,959033.0],["2012-10-12",21.7553,21.7701,21.1497,21.3417,1894867.0],["2012-10-15",21.3565,21.5042,21.2679,21.2974,1396433.0],["2012-10-16",21.4156,21.4451,20.9873,21.0316,1422500.0],["2012-10-17",21.1202,21.5042,20.9577,21.4156,1658167.0],["2012-10-18",21.3713,21.4008,21.1054,21.2679,1374967.0],["2012-10-19",21.2974,21.4894,21.0021,21.4599,1344367.0],["2012-10-22",21.4156,21.6814,21.327,21.6076,1402100.0],["2012-10-23",21.4304,21.6962,21.327,21.6076,1651300.0],["2012-10-24",21.5633,21.6076,20.4408,20.559,3413533.0],["2012-10-25",20.5442,20.6033,20.2784,20.5294,1608800.0],["2012-10-26",20.559,20.5885,20.3522,20.4408,1087467.0],["2012-10-31",20.3965,20.5442,20.175,20.4704,1217933.0],["2012-11-01",20.5442,20.9134,20.3817,20.8248,1588900.0],["2012-11-02",20.943,20.943,20.4408,20.4408,1561433.0],["2012-11-05",20.3656,20.4709,20.1701,20.3055,1244367.0],["2012-11-06",20.3506,20.3957,20.2002,20.2603,1258300.0],["2012-11-07",20.1701,20.1851,19.5233,19.6136,2198067.0],["2012-11-08",19.5985,19.7189,19.3428,19.3579,1217500.0],["2012-11-09",19.2977,19.6136,19.1924,19.3879,1150600.0],["2012-11-12",19.403,19.5083,19.1172,19.2375,842700.0],["2012-11-13",19.4782,19.4782,18.8314,18.8615,893600.0],["2012-11-14",18.9217,19.2827,18.7412,18.8465,1509633.0],["2012-11-15",18.8765,19.0871,18.6509,18.7261,1420367.0],["2012-11-16",18.8765,19.027,18.681,18.8765,921533.0],["2012-11-19",19.027,19.2375,18.9668,19.0871,907267.0],["2012-11-20",19.027,19.3127,18.9518,19.1623,824800.0],["2012-11-21",19.2075,19.3127,18.9818,19.057,431467.0],["2012-11-23",19.1172,19.403,19.1022,19.403,235633.0],["2012-11-26",19.3579,19.418,19.1924,19.3579,425133.0],["2012-11-27",19.3127,19.403,19.0721,19.0871,771067.0],["2012-11-28",19.057,19.1774,18.9518,19.1623,622467.0],["2012-11-29",19.2375,19.388,19.1623,19.3579,727967.0],["2012-11-30",19.3579,19.6737,19.2977,19.5684,1073300.0],["2012-12-03",19.6436,19.6587,19.418,19.5534,678300.0],["2012-12-04",19.5233,19.6136,19.3579,19.4782,940900.0],["2012-12-05",19.4481,19.7489,19.403,19.6888,836067.0],["2012-12-06",19.7038,19.779,19.403,19.4481,881733.0],["2012-12-07",19.4331,19.5534,19.403,19.4632,733500.0],["2012-12-10",19.418,19.5684,19.3729,19.5083,1228733.0],["2012-12-11",19.6286,19.6587,19.3428,19.3879,1311633.0],["2012-12-12",19.3729,19.4782,19.2827,19.2827,782167.0],["2012-12-13",19.3579,19.4782,19.2827,19.3879,683133.0],["2012-12-14",19.4331,19.4481,19.1623,19.1774,653000.0],["2012-12-17",19.1172,19.4932,19.1022,19.4782,851067.0],["2012-12-18",19.5684,20.0197,19.4782,19.9445,1238800.0],["2012-12-19",19.6737,20.0497,19.5534,19.8241,1836700.0],["2012-12-20",19.8091,20.0498,19.7339,19.9144,855067.0],["2012-12-21",19.6737,19.8542,19.6136,19.779,1804033.0],["2012-12-24",19.7038,19.779,19.403,19.5083,473900.0],["2012-12-26",19.5083,19.6136,19.4481,19.4782,501133.0],["2012-12-27",19.4632,19.6737,19.2526,19.5985,673633.0],["2012-12-28",19.4481,19.5985,19.388,19.4632,745233.0],["2012-12-31",19.4331,19.7189,19.3879,19.7038,868567.0],["2013-01-02",20.1851,20.3205,19.9595,20.1701,1042900.0],["2013-01-03",20.2002,20.3055,20.1701,20.2453,1054667.0],["2013-01-04",20.2302,20.3205,20.0347,20.0798,1288033.0],["2013-01-07",20.0347,20.0949,19.8091,19.9144,909400.0],["2013-01-08",19.9896,20.0347,19.7941,19.9144,874467.0],["2013-01-09",20.0046,20.0498,19.8843,19.9896,782000.0],["2013-01-10",20.155,20.2152,20.0046,20.1701,764900.0],["2013-01-11",20.2302,20.3807,20.0949,20.3205,793967.0],["2013-01-14",20.3355,20.3807,20.2002,20.2302,538733.0],["2013-01-15",20.2302,20.3355,20.1851,20.2302,769400.0],["2013-01-16",20.1851,20.4107,20.1701,20.3355,874767.0],["2013-01-17",20.4408,20.5762,20.3205,20.5311,809533.0],["2013-01-18",20.6364,20.7116,20.3355,20.4107,863467.0],["2013-01-22",20.3957,20.4559,20.1851,20.3506,1462500.0],["2013-01-23",20.2904,20.3055,19.9595,19.9746,1284867.0],["2013-01-24",20.0648,20.0949,19.5534,19.7038,1491200.0],["2013-01-25",19.779,19.8542,19.5684,19.6587,762933.0],["2013-01-28",19.6136,19.8542,19.6136,19.8392,729967.0],["2013-01-29",19.8843,20.0197,19.7489,19.8843,1061533.0],["2013-01-30",19.8542,19.9896,19.403,19.6436,2704100.0],["2013-01-31",19.5835,20.1099,19.5684,20.0798,2020700.0],["2013-02-01",20.1701,20.1701,19.8392,20.0949,1761533.0],["2013-02-04",20.1099,20.14,19.9294,19.9896,1175767.0],["2013-02-05",20.1851,20.4408,20.155,20.3656,1670567.0],["2013-02-06",20.3957,20.6063,20.2754,20.516,1357167.0],["2013-02-07",20.6386,20.6846,20.2096,20.2556,1170700.0],["2013-02-08",20.3015,20.3934,20.2402,20.3628,902133.0],["2013-02-11",20.2862,20.5467,20.2862,20.5007,1447967.0],["2013-02-12",20.6386,20.8991,20.4088,20.8378,1626733.0],["2013-02-13",20.8225,21.037,20.7305,20.991,1457933.0],["2013-02-14",20.9144,20.9604,20.7305,20.8378,577467.0],["2013-02-15",20.9604,20.9757,20.7612,20.8225,603400.0],["2013-02-19",20.8378,21.0676,20.8072,21.0676,910300.0],["2013-02-20",21.0063,21.0676,20.6233,20.6233,697067.0],["2013-02-21",20.5773,20.7152,20.4241,20.5314,638067.0],["2013-02-22",20.7305,20.8531,20.5773,20.7459,828067.0],["2013-02-25",20.8684,20.9757,20.2862,20.2862,1039167.0],["2013-02-26",20.3935,20.5773,20.3168,20.5314,828667.0],["2013-02-27",20.4547,20.5926,20.3781,20.5467,994667.0],["2013-02-28",20.5007,20.9144,20.4547,20.6846,1313133.0],["2013-03-01",20.5467,20.608,20.3015,20.516,1481967.0],["2013-03-04",20.5313,20.6999,20.3781,20.6846,1292367.0],["2013-03-05",20.7305,20.9297,20.5926,20.6233,989500.0],["2013-03-06",20.6846,20.7305,20.3628,20.3935,1575967.0],["2013-03-07",20.6999,21.0676,20.5007,20.8684,2417000.0],["2013-03-08",21.0676,21.4507,20.945,21.3128,1868500.0],["2013-03-11",21.2208,21.3894,21.1902,21.2515,1211867.0],["2013-03-12",21.2515,21.466,21.2208,21.4047,832267.0],["2013-03-13",21.3587,21.5273,21.2515,21.512,890133.0],["2013-03-14",21.5886,21.7877,21.512,21.7724,1055000.0],["2013-03-15",21.849,21.8797,21.6345,21.7877,1453933.0],["2013-03-18",21.6192,21.849,21.6039,21.7265,1146533.0],["2013-03-19",21.8337,21.895,21.6039,21.6498,597100.0],["2013-03-20",21.6652,21.7877,21.6345,21.7571,678233.0],["2013-03-21",21.6192,21.849,21.6039,21.7265,597667.0],["2013-03-22",21.7265,21.8337,21.6039,21.7111,825267.0],["2013-03-25",21.8031,21.895,21.6345,21.6652,654100.0],["2013-03-26",21.8031,21.8797,21.6039,21.8184,612033.0],["2013-03-27",21.7265,21.9716,21.6958,21.941,644700.0],["2013-03-28",21.9716,22.0023,21.7265,21.9869,1026500.0],["2013-04-01",22.0329,22.0329,21.7111,21.8031,556433.0],["2013-04-02",21.849,21.9103,21.374,21.4353,966167.0],["2013-04-03",21.4507,21.466,20.8378,20.9144,1600467.0],["2013-04-04",20.8378,20.8838,20.516,20.8531,1388900.0],["2013-04-05",20.6386,20.8225,20.3935,20.8071,942000.0],["2013-04-08",20.7918,20.991,20.6539,20.991,699867.0],["2013-04-09",21.037,21.1442,20.7918,21.0676,819867.0],["2013-04-10",21.1289,21.2974,20.991,21.2362,889867.0],["2013-04-11",21.2208,21.2362,21.0063,21.2055,772267.0],["2013-04-12",21.1289,21.1442,20.7765,20.8991,774700.0],["2013-04-15",20.8225,20.8991,20.3935,20.3935,924800.0],["2013-04-16",20.5314,20.5926,20.3628,20.4854,946033.0],["2013-04-17",20.3781,20.5007,20.1943,20.2249,911267.0],["2013-04-18",20.3015,20.3322,20.1177,20.2249,532133.0],["2013-04-19",20.3475,20.562,20.1636,20.516,547000.0],["2013-04-22",20.5773,20.8071,20.3168,20.6539,660300.0],["2013-04-23",20.7765,20.8991,20.516,20.7612,1203300.0],["2013-04-24",20.7305,20.7305,20.1636,20.4088,1985100.0],["2013-04-25",20.5313,20.7152,20.4394,20.516,905633.0],["2013-04-26",20.5007,20.5773,20.3628,20.4701,867667.0],["2013-04-29",20.5313,20.6846,20.4547,20.562,878167.0],["2013-04-30",20.6233,20.7612,20.562,20.7612,1152433.0],["2013-05-01",20.7612,20.8071,20.4394,20.4701,1007867.0],["2013-05-02",20.5773,20.7152,20.5467,20.6846,883067.0],["2013-05-03",20.8095,20.95,20.6065,20.747,1120667.0],["2013-05-06",20.7626,20.8563,20.6221,20.747,926800.0],["2013-05-07",20.8719,21.1061,20.8407,21.1061,1391667.0],["2013-05-08",21.0748,21.1373,20.9968,21.1373,758767.0],["2013-05-09",21.1529,21.1529,20.9968,21.0436,772500.0],["2013-05-10",21.028,21.1061,20.9343,21.0592,588533.0],["2013-05-13",21.0592,21.1997,21.0124,21.0592,776133.0],["2013-05-14",21.0748,21.2778,20.9968,21.0748,1066333.0],["2013-05-15",21.0124,21.3715,20.9656,21.2934,1126767.0],["2013-05-16",21.2934,21.4651,21.2622,21.309,867833.0],["2013-05-17",21.4807,21.5744,21.3246,21.512,919500.0],["2013-05-20",21.4807,21.7929,21.4807,21.7149,699667.0],["2013-05-21",21.7149,21.7773,21.5744,21.7305,584300.0],["2013-05-22",21.7773,21.8554,21.2778,21.3558,1191367.0],["2013-05-23",21.0748,21.3402,20.9812,21.2934,1262467.0],["2013-05-24",21.231,21.2778,21.0592,21.1217,1017100.0],["2013-05-28",21.3871,21.4495,21.028,21.0748,1148033.0],["2013-05-29",21.028,21.0748,20.8251,20.8251,1656233.0],["2013-05-30",20.8875,20.9499,20.7002,20.8407,1627600.0],["2013-05-31",20.8407,20.8719,20.4192,20.4192,1643967.0],["2013-06-03",20.5285,20.6065,20.2943,20.5128,1125000.0],["2013-06-04",20.466,20.6377,20.3411,20.4036,865733.0],["2013-06-05",20.388,20.4348,20.1538,20.2319,896100.0],["2013-06-06",20.2787,20.5285,20.2162,20.4036,861533.0],["2013-06-07",20.4816,20.7626,20.3411,20.6377,975500.0],["2013-06-10",20.7626,20.95,20.6377,20.9187,952433.0],["2013-06-11",20.7626,20.8563,20.6377,20.6846,688167.0],["2013-06-12",20.8251,20.8407,20.388,20.4972,654667.0],["2013-06-13",20.4348,20.6846,20.4036,20.6534,680500.0],["2013-06-14",20.6065,20.8875,20.5753,20.8563,1763533.0],["2013-06-17",20.9187,21.0905,20.8563,21.0748,1363033.0],["2013-06-18",21.0748,21.3715,20.9968,21.2466,1113300.0],["2013-06-19",21.2934,21.3402,21.1217,21.2153,1098400.0],["2013-06-20",21.1217,21.2778,20.9343,21.1217,1479067.0],["2013-06-21",21.2466,21.4339,21.1685,21.2778,1771467.0],["2013-06-24",21.1529,21.309,20.95,21.1841,1690933.0],["2013-06-25",21.2778,21.59,21.1841,21.512,1138900.0],["2013-06-26",21.6837,21.7773,21.4495,21.6681,795733.0],["2013-06-27",21.7929,21.9491,21.7305,21.9178,737933.0],["2013-06-28",21.9022,21.9647,21.6525,21.8554,1040000.0],["2013-07-01",21.8554,22.2301,21.8398,22.0583,1168467.0],["2013-07-02",22.0115,22.3081,21.9647,22.0427,939033.0],["2013-07-03",22.0115,22.152,21.9022,22.152,385033.0],["2013-07-05",22.2457,22.4798,22.0739,22.4798,653167.0],["2013-07-08",22.5111,22.714,22.4798,22.714,1154600.0],["2013-07-09",22.7764,22.995,22.6672,22.7764,1377233.0],["2013-07-10",22.7764,22.9325,22.4798,22.7608,1190433.0],["2013-07-11",23.0262,23.0418,22.3393,22.4954,1222033.0],["2013-07-12",22.4486,22.8077,22.3081,22.7921,1164300.0],["2013-07-15",22.8857,23.0262,22.5735,22.714,840600.0],["2013-07-16",22.7764,22.8233,22.4798,22.6984,736900.0],["2013-07-17",22.7764,22.9013,22.714,22.8701,424633.0],["2013-07-18",22.8857,23.2292,22.8545,23.1823,886467.0],["2013-07-19",23.2448,23.2916,23.0574,23.276,771267.0],["2013-07-22",23.3072,23.3697,23.1823,23.3228,688033.0],["2013-07-23",23.3853,23.5882,23.2916,23.5258,1155567.0],["2013-07-24",23.5414,23.6819,22.714,23.1043,2532467.0],["2013-07-25",22.9638,23.4477,22.9638,23.2916,1038867.0],["2013-07-26",23.2604,23.354,23.1511,23.1823,836200.0],["2013-07-29",23.1823,23.3697,23.1355,23.1823,1060000.0],["2013-07-30",23.3228,23.4165,23.1355,23.1979,1154533.0],["2013-07-31",23.3072,23.6975,23.2604,23.6819,2426800.0],["2013-08-01",23.8536,24.5717,23.8224,24.4936,3875433.0],["2013-08-02",24.5093,24.759,24.4156,24.6498,2795900.0],["2013-08-05",24.6498,24.6815,24.1422,24.1898,1074067.0],["2013-08-06",24.1739,24.4436,24.1422,24.4277,1032633.0],["2013-08-07",24.4277,24.5863,24.2849,24.4435,1153233.0],["2013-08-08",24.4753,24.7132,24.396,24.4277,737800.0],["2013-08-09",24.396,24.507,24.2373,24.3801,772467.0],["2013-08-12",24.2849,24.5705,24.2691,24.4594,727467.0],["2013-08-13",24.5387,24.6339,24.158,24.2691,872133.0],["2013-08-14",24.3167,24.4594,24.158,24.4277,981733.0],["2013-08-15",24.2532,24.4277,24.1422,24.4118,1344300.0],["2013-08-16",24.5229,24.7291,24.4435,24.6498,1653433.0],["2013-08-19",24.618,24.6656,24.2532,24.3484,869467.0],["2013-08-20",24.3484,24.6498,24.2373,24.5863,702500.0],["2013-08-21",24.5863,24.5863,24.158,24.1898,624900.0],["2013-08-22",24.2532,24.4594,24.2215,24.4594,525400.0],["2013-08-23",24.6022,24.618,24.2532,24.3801,504633.0],["2013-08-26",24.3801,24.4594,24.1105,24.158,665000.0],["2013-08-27",24.0311,24.0311,23.3967,23.4125,852800.0],["2013-08-28",23.476,23.7298,23.2698,23.7298,888033.0],["2013-08-29",23.6663,23.7456,23.4125,23.5394,713967.0],["2013-08-30",23.5236,23.5394,23.127,23.238,799500.0],["2013-09-03",23.4918,23.6822,22.9208,23.0953,1553033.0],["2013-09-04",23.127,23.3015,23.0635,23.2063,885033.0],["2013-09-05",23.2698,23.3173,23.127,23.2539,621600.0],["2013-09-06",23.2856,23.3649,22.8732,23.0477,731333.0],["2013-09-09",23.0477,23.127,23.0001,23.0794,684033.0],["2013-09-10",23.1746,23.3808,23.1587,23.3808,723100.0],["2013-09-11",23.4601,23.6663,23.238,23.6504,673433.0],["2013-09-12",23.6822,23.936,23.6346,23.9201,895833.0],["2013-09-13",23.9677,24.0787,23.8249,23.9042,628300.0],["2013-09-16",24.1104,24.1263,23.7932,23.9677,557233.0],["2013-09-17",24.047,24.3642,23.9994,24.3484,691133.0],["2013-09-18",24.2849,24.4277,24.1104,24.1739,881367.0],["2013-09-19",24.2215,24.2215,23.6663,23.7773,1560333.0],["2013-09-20",23.7774,23.9518,23.7139,23.7932,1343633.0],["2013-09-23",23.7456,23.9677,23.6029,23.6663,734733.0],["2013-09-24",23.6504,23.9201,23.587,23.8091,743767.0],["2013-09-25",23.8567,24.1739,23.7773,24.1105,754067.0],["2013-09-26",24.1739,24.3167,24.0153,24.3008,815867.0],["2013-09-27",24.158,24.2691,23.936,23.9677,673300.0],["2013-09-30",23.7139,24.0153,23.698,23.9677,938000.0],["2013-10-01",23.9836,24.5705,23.8884,24.5546,1681133.0],["2013-10-02",24.4436,24.4753,24.1263,24.1739,720633.0],["2013-10-03",24.0946,24.4753,24.047,24.3642,741633.0],["2013-10-04",24.3325,24.5705,24.2849,24.5229,632967.0],["2013-10-07",24.4118,24.4277,24.1898,24.1898,505667.0],["2013-10-08",24.1898,24.3642,24.1105,24.1105,671867.0],["2013-10-09",24.1104,24.2849,24.0311,24.1263,647300.0],["2013-10-10",24.4277,24.8084,24.396,24.7925,846433.0],["2013-10-11",24.8084,24.8243,24.3642,24.7925,1307833.0],["2013-10-14",24.6339,24.8877,24.5863,24.8401,736600.0],["2013-10-15",24.7608,24.9829,24.6815,24.7132,566067.0],["2013-10-16",24.7608,25.0622,24.7291,25.0463,646133.0],["2013-10-17",25.0305,25.316,24.9036,25.2208,1075567.0],["2013-10-18",25.2525,25.2842,24.8401,25.0939,954967.0],["2013-10-21",25.0463,25.1256,24.9353,25.0304,649433.0],["2013-10-22",25.078,25.1415,24.9829,25.078,643400.0],["2013-10-23",25.078,25.2049,24.6022,25.0622,936000.0],["2013-10-24",25.1098,25.4746,25.078,25.4429,897233.0],["2013-10-25",25.4904,25.6173,25.316,25.5063,618933.0],["2013-10-28",25.4111,25.6967,25.4111,25.5222,520533.0],["2013-10-29",25.6332,25.8394,25.538,25.8236,804467.0],["2013-10-30",25.8553,25.9187,25.5856,25.6173,665133.0],["2013-10-31",25.6173,25.887,25.538,25.7125,983733.0],["2013-11-01",25.6967,25.7601,25.4904,25.6649,827800.0],["2013-11-04",25.6808,25.9029,25.5222,25.8553,853433.0],["2013-11-05",25.7747,25.7747,25.1787,25.6298,1515067.0],["2013-11-06",25.7425,25.8553,25.6136,25.8553,639967.0],["2013-11-07",25.9519,26.0969,25.6942,25.8392,1072300.0],["2013-11-08",25.7908,26.2902,25.7747,26.258,919867.0],["2013-11-11",26.3063,26.5802,26.2097,26.4674,841300.0],["2013-11-12",26.3869,26.5319,26.2097,26.4352,786933.0],["2013-11-13",26.2902,26.5963,26.2741,26.5963,580367.0],["2013-11-14",26.693,26.9024,26.6285,26.7735,635867.0],["2013-11-15",26.9024,26.9024,26.4996,26.4996,613600.0],["2013-11-18",26.548,26.548,26.1775,26.2097,720700.0],["2013-11-19",26.3869,26.4352,26.2419,26.3224,566233.0],["2013-11-20",26.3708,26.403,25.968,26.1291,992133.0],["2013-11-21",26.2419,26.5319,26.0647,26.4352,700767.0],["2013-11-22",26.4191,26.5319,26.2902,26.5319,517167.0],["2013-11-25",26.5802,26.7413,26.5158,26.6285,464167.0],["2013-11-26",26.6285,26.7574,26.5641,26.5802,719700.0],["2013-11-27",26.6607,26.6607,26.3547,26.4513,497467.0],["2013-11-29",26.5963,26.7091,26.4352,26.6124,402100.0],["2013-12-02",26.5963,26.9668,26.403,26.6446,869167.0],["2013-12-03",26.6446,26.7735,26.258,26.4352,769433.0],["2013-12-04",26.0164,26.4835,25.9842,26.2902,827433.0],["2013-12-05",26.3063,26.3063,25.9842,26.1775,611267.0],["2013-12-06",26.2902,26.4997,26.0808,26.403,592267.0],["2013-12-09",26.4997,26.5641,26.3063,26.3869,582000.0],["2013-12-10",26.3224,26.5641,26.2097,26.3224,573067.0],["2013-12-11",26.403,26.548,25.9519,25.9519,595000.0],["2013-12-12",25.9681,26.2097,25.9358,26.0808,532233.0],["2013-12-13",26.1614,26.3063,26.0325,26.1452,357533.0],["2013-12-16",26.1613,26.3385,26.1291,26.3063,530600.0],["2013-12-17",26.3063,26.3063,25.968,26.2741,616667.0],["2013-12-18",26.3063,26.4997,26.0969,26.4835,493267.0],["2013-12-19",26.4352,26.4513,26.2097,26.3224,639067.0],["2013-12-20",26.4996,26.7091,26.403,26.6768,1019967.0],["2013-12-23",26.7896,26.8863,26.6768,26.7735,506100.0],["2013-12-24",26.8057,26.9507,26.7896,26.8863,238067.0],["2013-12-26",26.9185,27.0796,26.8379,26.8379,491333.0],["2013-12-27",26.9024,27.1601,26.8541,26.9829,461700.0],["2013-12-30",26.9024,27.0474,26.8863,26.9829,435033.0],["2013-12-31",27.0635,27.2085,27.0152,27.144,458267.0],["2014-01-02",27.0474,27.144,26.693,26.7735,551100.0],["2014-01-03",26.8218,26.9346,26.7252,26.8057,377667.0],["2014-01-06",26.9024,26.9829,26.6607,26.6768,522000.0],["2014-01-07",26.9185,27.1923,26.7896,27.0957,625967.0],["2014-01-08",27.144,27.5468,26.9668,27.4662,854733.0],["2014-01-09",27.4662,27.8206,27.4662,27.6917,952433.0],["2014-01-10",27.7078,28.0139,27.2729,27.3857,1095433.0],["2014-01-13",27.289,27.3856,27.144,27.289,710567.0],["2014-01-14",27.289,27.4018,27.1762,27.3534,707400.0],["2014-01-15",27.4501,27.7401,27.3857,27.5468,596500.0],["2014-01-16",27.5468,27.5468,27.289,27.4662,421700.0],["2014-01-17",27.5306,27.579,27.3051,27.4179,562867.0],["2014-01-21",27.5951,27.7078,27.434,27.6756,692100.0],["2014-01-22",27.7078,27.9656,27.6434,27.9334,516967.0],["2014-01-23",27.8206,27.9173,27.6434,27.7562,615900.0],["2014-01-24",27.5951,27.6273,27.0313,27.0474,978533.0],["2014-01-27",27.1118,27.3051,26.9346,26.9507,733500.0],["2014-01-28",26.9829,27.2085,26.8702,26.9346,878567.0],["2014-01-29",27.3857,27.3857,25.3881,26.3547,1883700.0],["2014-01-30",26.1291,26.3386,25.9358,26.3386,1020933.0],["2014-01-31",26.0808,26.3225,26.0486,26.0808,778067.0],["2014-02-03",26.0003,26.0325,24.9532,25.0176,2061767.0],["2014-02-04",25.082,25.4203,24.8887,25.1626,1483567.0],["2014-02-05",25.1948,25.2915,24.9371,25.1787,1031400.0],["2014-02-06",25.1787,25.2442,24.9986,25.1296,823033.0],["2014-02-07",25.2769,25.3915,25.0477,25.1296,759833.0],["2014-02-10",25.2114,25.3097,24.9659,25.2278,699900.0],["2014-02-11",25.2114,25.5389,25.1787,25.5225,851467.0],["2014-02-12",25.5389,25.9154,25.4897,25.7026,852400.0],["2014-02-13",25.5716,25.6862,25.3588,25.5225,993300.0],["2014-02-14",25.5389,25.8008,25.5389,25.7844,556600.0],["2014-02-18",25.9481,25.9481,25.6371,25.8172,827367.0],["2014-02-19",25.7353,25.8663,25.1787,25.1787,906367.0],["2014-02-20",25.2605,25.588,25.0477,25.5061,718133.0],["2014-02-21",25.6535,25.8008,25.4079,25.7681,1174867.0],["2014-02-24",25.7353,26.161,25.7026,26.0791,858667.0],["2014-02-25",26.0464,26.1282,25.9481,26.03,561033.0],["2014-02-26",26.0955,26.3902,26.03,26.3738,657533.0],["2014-02-27",26.3247,26.4229,26.0136,26.1282,744267.0],["2014-02-28",26.1118,26.3902,25.9481,26.161,1139733.0],["2014-03-03",25.9809,26.0955,25.8172,25.899,1044100.0],["2014-03-04",26.1937,26.4065,26.0955,26.2101,828300.0],["2014-03-05",26.2428,26.4229,26.1773,26.3902,555233.0],["2014-03-06",26.4393,26.4556,26.1773,26.4229,1282400.0],["2014-03-07",26.5211,26.6521,26.4556,26.472,642100.0],["2014-03-10",26.4884,26.603,26.3247,26.341,819467.0],["2014-03-11",26.3574,26.3902,26.1446,26.1937,696633.0],["2014-03-12",26.2101,26.3083,26.0627,26.2428,932967.0],["2014-03-13",26.3247,26.3574,25.9154,25.9972,759700.0],["2014-03-14",25.9154,26.2428,25.9154,26.1282,571000.0],["2014-03-17",26.1773,26.4393,26.1773,26.3738,370667.0],["2014-03-18",26.3902,26.734,26.341,26.6521,663033.0],["2014-03-19",26.6685,26.8158,26.472,26.5866,577400.0],["2014-03-20",26.5539,26.7503,26.3574,26.5211,1152167.0],["2014-03-21",26.5702,26.9795,26.5211,26.5866,1362467.0],["2014-03-24",26.6685,26.8322,26.3083,26.341,765400.0],["2014-03-25",26.4229,26.603,26.2919,26.341,854967.0],["2014-03-26",26.4393,26.4884,26.0955,26.1282,1154700.0],["2014-03-27",26.0791,26.2756,25.8008,25.9154,730633.0],["2014-03-28",25.9809,26.1282,25.7353,26.03,854733.0],["2014-03-31",26.1282,26.3247,26.0791,26.3083,618933.0],["2014-04-01",26.3247,26.341,26.0627,26.3247,1062733.0],["2014-04-02",26.3902,26.5375,26.1282,26.1937,1040800.0],["2014-04-03",26.2264,26.4065,26.1773,26.3902,606667.0],["2014-04-04",26.603,26.6194,26.161,26.2592,950867.0],["2014-04-07",25.9318,26.03,25.588,25.7517,1546233.0],["2014-04-08",25.7517,26.1118,25.6862,26.0627,855000.0],["2014-04-09",26.1119,26.1282,25.8827,25.9809,681433.0],["2014-04-10",25.9973,26.0791,25.5716,25.5716,1275900.0],["2014-04-11",25.4898,25.7026,25.3752,25.588,1000133.0],["2014-04-14",25.768,25.9154,25.6043,25.7844,766500.0],["2014-04-15",25.7844,26.1282,25.588,26.1118,727000.0],["2014-04-16",26.1937,26.603,26.0955,26.4884,1094800.0],["2014-04-17",26.5211,26.7012,26.341,26.603,617000.0],["2014-04-21",26.5702,26.6685,26.3247,26.4393,654733.0],["2014-04-22",26.4556,26.5539,26.0955,26.4884,782967.0],["2014-04-23",26.5211,26.6521,26.3902,26.5375,581333.0],["2014-04-24",26.5866,26.6848,26.1118,26.1773,847267.0],["2014-04-25",26.1937,26.2264,25.8172,25.9481,903133.0],["2014-04-28",25.9809,26.1118,25.6535,25.7026,997867.0],["2014-04-29",25.7353,25.9809,25.6207,25.6207,1253067.0],["2014-04-30",25.8826,25.8826,22.5102,25.2278,2744633.0],["2014-05-01",25.326,25.5716,25.1623,25.2114,718167.0],["2014-05-02",25.2442,25.4734,25.1296,25.3097,880000.0],["2014-05-05",25.326,25.326,24.9986,25.0477,1109400.0],["2014-05-06",25.0641,25.1132,24.6384,24.7367,1182467.0],["2014-05-07",24.9331,25.2442,24.9004,25.0805,1329067.0],["2014-05-08",25.0638,25.5298,25.0638,25.2136,978000.0],["2014-05-09",25.2302,25.4133,25.197,25.3135,636200.0],["2014-05-12",25.38,25.6297,25.3634,25.5631,617067.0],["2014-05-13",25.5964,25.7628,25.3468,25.43,802867.0],["2014-05-14",25.38,25.4133,24.9307,24.9473,855667.0],["2014-05-15",24.8475,25.0638,24.5646,24.9307,856933.0],["2014-05-16",24.8974,24.9307,24.5479,24.6644,906100.0],["2014-05-19",24.6811,25.0805,24.5978,24.9307,908500.0],["2014-05-20",24.964,25.0139,24.7809,24.8808,581567.0],["2014-05-21",24.9973,25.3301,24.9973,25.2469,669867.0],["2014-05-22",25.2802,25.4965,25.2303,25.43,817267.0],["2014-05-23",25.38,25.5964,25.38,25.5465,488867.0],["2014-05-27",25.6297,25.663,25.38,25.5798,580000.0],["2014-05-28",25.5298,25.5798,25.2968,25.4965,555300.0],["2014-05-29",25.4965,25.5964,25.38,25.4799,648200.0],["2014-05-30",25.4965,25.6297,25.3468,25.43,560733.0],["2014-06-02",25.4632,25.6962,25.2968,25.6297,458767.0],["2014-06-03",25.5964,25.8294,25.5798,25.7462,466500.0],["2014-06-04",25.663,25.846,25.5964,25.846,407033.0],["2014-06-05",25.8294,26.1955,25.8294,26.129,562333.0],["2014-06-06",26.129,26.4452,26.129,26.2787,571933.0],["2014-06-09",26.2787,26.545,26.2621,26.4951,629433.0],["2014-06-10",26.545,26.545,26.2621,26.4618,461800.0],["2014-06-11",26.3619,26.4119,26.1456,26.312,511367.0],["2014-06-12",26.2954,26.3786,26.0624,26.2455,522833.0],["2014-06-13",26.2455,26.4618,26.2122,26.3287,588300.0],["2014-06-16",26.2787,26.3619,26.0957,26.2288,502367.0],["2014-06-17",26.1955,26.778,26.1789,26.545,853367.0],["2014-06-18",26.6116,26.6116,26.2288,26.5284,663867.0],["2014-06-19",26.5949,26.6116,26.0457,26.2787,1017233.0],["2014-06-20",26.362,26.4285,26.0957,26.1789,1269433.0],["2014-06-23",26.1789,26.2954,26.0624,26.2621,623433.0],["2014-06-24",26.2288,26.4951,26.079,26.1123,692033.0],["2014-06-25",26.129,26.3952,25.896,26.3453,647000.0],["2014-06-26",26.312,26.4618,26.1123,26.4452,492767.0],["2014-06-27",26.4119,26.7614,26.3786,26.5617,751433.0],["2014-06-30",26.5117,26.6116,26.3287,26.595,608933.0],["2014-07-01",26.7281,26.9611,26.6449,26.7447,1004233.0],["2014-07-02",26.6782,26.7114,26.3952,26.5117,547033.0],["2014-07-03",26.6615,26.8446,26.6615,26.778,327733.0],["2014-07-07",26.778,26.8612,26.6449,26.7447,476833.0],["2014-07-08",26.6948,26.7281,26.3453,26.5117,594767.0],["2014-07-09",26.5284,26.6948,26.3952,26.6948,818500.0],["2014-07-10",26.362,26.7281,26.3287,26.6948,1006067.0],["2014-07-11",26.5617,26.7115,26.4452,26.6449,864867.0],["2014-07-14",26.778,26.8612,26.6782,26.7447,574767.0],["2014-07-15",26.8945,26.9611,26.7281,26.9112,671933.0],["2014-07-16",26.9278,26.9944,25.8128,26.0125,3911300.0],["2014-07-17",25.9459,26.1123,25.613,25.8127,1909833.0],["2014-07-18",25.9958,26.1622,25.8128,26.0291,811700.0],["2014-07-21",25.9126,26.0291,25.7462,25.9625,642933.0],["2014-07-22",26.0125,26.1123,25.7961,25.896,1226367.0],["2014-07-23",26.2954,26.545,26.0624,26.4618,1632167.0],["2014-07-24",26.4285,26.8446,26.4285,26.6116,1557167.0],["2014-07-25",26.6782,26.7447,26.4285,26.7114,1280500.0],["2014-07-28",26.778,26.7947,26.5284,26.5783,737033.0],["2014-07-29",26.545,26.778,26.4785,26.595,1058000.0],["2014-07-30",26.7114,26.8612,26.6116,26.7281,641000.0],["2014-07-31",26.6282,26.8279,26.3952,26.4285,1116200.0],["2014-08-01",26.4452,26.6282,26.1456,26.2787,1233567.0],["2014-08-04",26.3786,26.545,26.1623,26.362,731900.0],["2014-08-05",26.2787,26.3786,26.1456,26.2787,690100.0],["2014-08-06",26.1773,26.4309,26.1266,26.3464,858600.0],["2014-08-07",26.4478,26.4478,26.0251,26.1265,629200.0],["2014-08-08",26.1435,26.2111,25.9574,26.2111,609033.0],["2014-08-11",26.3802,26.3971,26.1604,26.2957,485233.0],["2014-08-12",26.2111,26.3633,26.0082,26.1604,597000.0],["2014-08-13",26.2449,26.5324,26.2111,26.4309,636267.0],["2014-08-14",26.4309,26.6,26.3126,26.5324,419433.0],["2014-08-15",26.5493,26.6339,26.1773,26.3802,597467.0],["2014-08-18",26.4309,26.5831,26.3802,26.5493,540067.0],["2014-08-19",26.5662,26.6508,26.4986,26.6,576933.0],["2014-08-20",26.6169,26.6846,26.4309,26.5831,793467.0],["2014-08-21",26.6508,27.0059,26.5493,26.989,843133.0],["2014-08-22",27.0059,27.0566,26.8199,26.8537,561233.0],["2014-08-25",26.9721,27.0397,26.8875,26.989,395533.0],["2014-08-26",27.0228,27.175,26.989,27.1412,459033.0],["2014-08-27",27.1412,27.175,26.989,27.0397,441067.0],["2014-08-28",26.9721,26.989,26.803,26.8706,366600.0],["2014-08-29",26.9721,27.0904,26.8875,26.9721,447733.0],["2014-09-02",27.0566,27.1919,26.9552,27.1581,758633.0],["2014-09-03",27.2257,27.3272,26.9044,26.9552,564467.0],["2014-09-04",26.9213,27.1919,26.8537,26.9382,756167.0],["2014-09-05",26.8875,27.0059,26.6677,26.8706,498400.0],["2014-09-08",26.8537,26.9552,26.7353,26.9382,659800.0],["2014-09-09",26.8706,27.0059,26.7184,26.7353,571100.0],["2014-09-10",26.7522,27.0059,26.7353,26.9721,458300.0],["2014-09-11",26.8706,27.4286,26.8706,27.361,1110933.0],["2014-09-12",27.3272,27.6485,27.175,27.3779,722667.0],["2014-09-15",27.4456,27.7161,27.3272,27.5977,1041767.0],["2014-09-16",27.5132,27.8007,27.4794,27.5132,1130200.0],["2014-09-17",27.4963,27.8345,27.3779,27.6316,657467.0],["2014-09-18",27.6823,27.9698,27.6654,27.7838,1037233.0],["2014-09-19",27.9191,28.0374,27.6147,27.6654,992967.0],["2014-09-22",27.5639,27.7161,27.2595,27.2595,675933.0],["2014-09-23",27.2257,27.4456,27.0904,27.1581,836033.0],["2014-09-24",27.175,27.361,27.1074,27.3272,701100.0],["2014-09-25",27.2426,27.2426,26.8537,27.0059,832167.0],["2014-09-26",27.0397,27.0904,26.8199,27.0228,561733.0],["2014-09-29",26.8537,27.0566,26.803,26.9044,574200.0],["2014-09-30",26.9044,27.0059,26.7353,26.8368,756800.0],["2014-10-01",26.8199,26.8199,26.4648,26.5155,1141067.0],["2014-10-02",26.4647,26.6,26.2111,26.4478,1095167.0],["2014-10-03",26.5493,26.6339,26.4478,26.4648,715700.0],["2014-10-06",26.5324,26.5324,26.1435,26.1773,1034033.0],["2014-10-07",26.0589,26.1604,25.8222,25.8391,714933.0],["2014-10-08",25.8729,26.1773,25.7207,26.1265,1433100.0],["2014-10-09",26.1096,26.1773,25.67,25.67,1204833.0],["2014-10-10",25.67,25.9405,25.5854,25.6023,930533.0],["2014-10-13",25.6192,25.7545,25.3994,25.4332,1158667.0],["2014-10-14",25.5347,25.9744,25.5009,25.5854,1224000.0],["2014-10-15",25.3656,25.3656,24.7061,25.1288,1668000.0],["2014-10-16",24.9428,25.4163,24.8244,25.3318,1370733.0],["2014-10-17",25.5516,25.6531,25.2641,25.3487,795833.0],["2014-10-20",25.3487,25.467,25.2303,25.4163,770700.0],["2014-10-21",25.5685,25.7545,25.4332,25.7545,1256467.0],["2014-10-22",25.9574,26.2111,25.6869,25.9405,1886733.0],["2014-10-23",26.2111,26.2787,25.9574,26.0251,1208167.0],["2014-10-24",26.042,26.2957,25.9744,26.2957,1189267.0],["2014-10-27",26.2449,26.2787,26.042,26.228,1152867.0],["2014-10-28",26.3126,26.5831,26.2449,26.5831,920233.0],["2014-10-29",26.5493,26.6677,26.3464,26.6169,1251467.0],["2014-10-30",26.5324,26.6677,26.4478,26.6508,1048700.0],["2014-10-31",26.8368,26.989,26.6846,26.9721,1342833.0],["2014-11-03",27.0059,27.0904,26.8875,26.9552,1266967.0],["2014-11-04",26.9721,27.0735,26.7691,26.9044,1077600.0],["2014-11-05",27.059,27.1278,26.8013,26.9731,843100.0],["2014-11-06",26.9731,27.2308,26.9216,27.2137,1192067.0],["2014-11-07",27.1621,27.3855,27.0934,27.3339,809400.0],["2014-11-10",27.3511,27.4714,27.2824,27.4198,731067.0],["2014-11-11",27.4542,27.4885,27.3167,27.4026,600233.0],["2014-11-12",27.3168,27.5916,27.2652,27.5916,808200.0],["2014-11-13",27.6432,27.6432,27.3511,27.4026,694700.0],["2014-11-14",27.3339,27.4542,27.2137,27.248,477533.0],["2014-11-17",27.248,27.3168,27.1278,27.3168,873633.0],["2014-11-18",27.3683,27.3855,27.2308,27.248,745500.0],["2014-11-19",27.2137,27.2309,27.0419,27.1965,721067.0],["2014-11-20",27.145,27.3339,27.0934,27.3168,624833.0],["2014-11-21",27.3168,27.5401,27.1621,27.2824,647767.0],["2014-11-24",27.2996,27.4886,27.2824,27.437,673267.0],["2014-11-25",27.437,27.4886,27.3168,27.3855,761267.0],["2014-11-26",27.4198,27.5745,27.3339,27.5745,502233.0],["2014-11-28",27.5573,27.6088,27.2824,27.2996,301867.0],["2014-12-01",27.3339,27.3339,26.8872,26.9044,662567.0],["2014-12-02",26.956,27.1621,26.8701,27.0247,849467.0],["2014-12-03",27.0419,27.1621,26.9216,27.0762,781400.0],["2014-12-04",27.0934,27.0934,26.9044,27.0075,632067.0],["2014-12-05",27.0934,27.4198,27.0934,27.4026,868267.0],["2014-12-08",27.3855,27.5745,27.2309,27.5229,1071133.0],["2014-12-09",27.3168,27.5573,27.1793,27.4886,843067.0],["2014-12-10",27.4027,27.437,26.8013,26.8529,641767.0],["2014-12-11",26.9044,27.2652,26.9044,27.0934,782900.0],["2014-12-12",26.8701,27.059,26.7154,26.7498,872100.0],["2014-12-15",26.8357,26.9216,26.4234,26.4921,960367.0],["2014-12-16",26.4062,26.6639,26.2172,26.4921,1289100.0],["2014-12-17",26.5952,27.0419,26.5093,27.0419,999000.0],["2014-12-18",27.2137,27.5057,27.1793,27.5057,1587100.0],["2014-12-19",27.4886,27.6947,27.4198,27.6088,2188000.0],["2014-12-22",27.626,27.6947,27.3683,27.5229,826433.0],["2014-12-23",27.626,27.815,27.5573,27.7291,557867.0],["2014-12-24",27.7119,27.7291,27.5229,27.6432,499900.0],["2014-12-26",27.5745,27.9181,27.5745,27.7463,354233.0],["2014-12-29",27.7463,28.1586,27.7291,27.9353,554000.0],["2014-12-30",27.8493,27.9868,27.7634,27.7978,677333.0],["2014-12-31",27.9181,28.004,27.4886,27.4886,697400.0],["2015-01-02",27.6088,27.7806,27.0591,27.3855,1042533.0],["2015-01-05",27.2308,27.4198,26.8529,27.0075,1390833.0],["2015-01-06",26.9903,27.1106,26.5265,26.6811,1715667.0],["2015-01-07",26.8701,27.0934,26.6983,27.0247,1430800.0],["2015-01-08",27.2309,27.5057,27.145,27.4886,1054533.0],["2015-01-09",27.4885,27.5401,26.9903,27.0419,1802600.0],["2015-01-12",27.0762,27.2308,26.8013,27.0419,1235367.0],["2015-01-13",27.1278,27.4027,26.6983,26.8529,1076367.0],["2015-01-14",26.6295,26.7842,26.2,26.4234,1584300.0],["2015-01-15",26.4921,26.5608,26.2,26.2,938733.0],["2015-01-16",26.2,26.5436,26.1485,26.5436,941733.0],["2015-01-20",26.578,26.6811,26.3031,26.389,727933.0],["2015-01-21",26.3546,26.6124,26.2,26.4405,614333.0],["2015-01-22",26.6295,27.4886,26.578,27.4886,1228167.0],["2015-01-23",27.4885,27.4885,26.9731,27.0934,861533.0],["2015-01-26",27.1965,27.3683,26.8185,27.2824,880133.0],["2015-01-27",26.9731,27.2652,26.9216,27.0075,1102733.0],["2015-01-28",27.145,27.145,26.4577,26.4577,1112567.0],["2015-01-29",26.6983,26.7154,25.8908,26.6467,1830167.0],["2015-01-30",26.389,26.8872,26.389,26.5436,1341167.0],["2015-02-02",26.6811,27.1965,26.4921,27.1965,1516333.0],["2015-02-03",27.2996,27.6088,27.2309,27.5229,1234733.0],["2015-02-04",27.4542,27.6604,27.3683,27.5057,1287700.0],["2015-02-05",27.5232,27.7326,27.4708,27.6105,1111467.0],["2015-02-06",27.7501,28.0991,27.6628,27.8897,1102133.0],["2015-02-09",27.8373,27.9944,27.6628,27.8024,657733.0],["2015-02-10",27.977,28.0642,27.7501,28.0468,634767.0],["2015-02-11",28.0119,28.0468,27.8373,27.9595,765800.0],["2015-02-12",28.0642,28.6227,27.9246,28.4482,1019167.0],["2015-02-13",28.518,28.6576,28.3784,28.5704,914967.0],["2015-02-17",28.6576,28.8322,28.518,28.71,658000.0],["2015-02-18",28.6227,28.7624,28.3784,28.4831,827867.0],["2015-02-19",28.3958,28.6053,28.1166,28.5006,723733.0],["2015-02-20",28.5529,28.8496,28.2911,28.8322,826400.0],["2015-02-23",28.7449,28.7973,28.3958,28.6053,889200.0],["2015-02-24",28.6227,28.8845,28.5878,28.8496,824233.0],["2015-02-25",28.7623,28.7973,28.6402,28.71,628333.0],["2015-02-26",28.6576,28.8671,28.6053,28.8496,788767.0],["2015-02-27",28.7972,29.059,28.7798,28.9892,1148200.0],["2015-03-02",28.9892,29.1463,28.8845,29.1114,642733.0],["2015-03-03",29.0067,29.1812,28.902,29.1812,769233.0],["2015-03-04",29.059,29.0939,28.8322,29.0067,815100.0],["2015-03-05",28.9718,29.251,28.7274,29.2336,848433.0],["2015-03-06",29.1812,29.5128,28.7623,29.0067,1184633.0],["2015-03-09",29.0939,29.4256,29.0241,29.4256,1110633.0],["2015-03-10",29.1463,29.1638,28.6751,28.6751,881200.0],["2015-03-11",28.71,28.8322,28.5355,28.7798,1030433.0],["2015-03-12",28.9194,29.6175,28.8671,29.5128,1438700.0],["2015-03-13",29.3906,29.4604,28.9892,29.2859,776567.0],["2015-03-16",29.3907,29.4954,29.2685,29.3732,885333.0],["2015-03-17",29.3383,29.5303,29.1638,29.5303,1110600.0],["2015-03-18",29.4081,29.5128,29.2336,29.4081,1060000.0],["2015-03-19",29.3557,29.3557,29.059,29.2685,970833.0],["2015-03-20",29.4605,29.5477,29.2859,29.5128,1544167.0],["2015-03-23",29.5128,29.6001,29.3383,29.3732,993833.0],["2015-03-24",29.3732,29.4605,29.1812,29.3383,651200.0],["2015-03-25",29.4256,29.4256,28.902,28.9718,1172933.0],["2015-03-26",28.9369,29.1114,28.6227,29.0241,705200.0],["2015-03-27",29.0067,29.1114,28.7798,28.9718,502100.0],["2015-03-30",29.0765,29.6524,29.0765,29.5128,829600.0],["2015-03-31",29.2161,29.3557,29.059,29.1987,1219467.0],["2015-04-01",29.0939,29.1987,28.8322,29.1463,732033.0],["2015-04-02",29.0765,29.3383,29.0765,29.3383,556733.0],["2015-04-06",29.1463,29.635,28.9892,29.5303,1346800.0],["2015-04-07",29.4605,29.6873,29.4255,29.443,756000.0],["2015-04-08",29.4256,29.8793,29.3208,29.7921,1225900.0],["2015-04-09",29.7397,29.8619,29.4954,29.7746,1014967.0],["2015-04-10",29.7746,29.7746,29.4779,29.6699,1342567.0],["2015-04-13",29.6874,29.8444,29.5826,29.7397,903333.0],["2015-04-14",29.7397,29.9491,29.4954,29.6524,810900.0],["2015-04-15",29.6874,29.8968,29.5652,29.7397,683433.0],["2015-04-16",29.7048,29.7921,29.5826,29.6873,731600.0],["2015-04-17",29.5477,29.6524,29.1288,29.2859,1063600.0],["2015-04-20",29.3557,29.6524,29.3557,29.5303,525400.0],["2015-04-21",29.6873,29.9666,29.5128,29.6175,859733.0],["2015-04-22",29.6873,29.7223,29.3383,29.6699,598733.0],["2015-04-23",29.5826,29.8619,29.5303,29.6699,721767.0],["2015-04-24",29.7048,29.7048,29.3906,29.4954,786833.0],["2015-04-27",29.5652,29.6175,29.1638,29.2685,842400.0],["2015-04-28",29.3383,29.5477,29.1463,29.5303,1013967.0],["2015-04-29",29.4081,29.9491,29.3732,29.8619,1012367.0],["2015-04-30",29.8793,30.4378,29.7921,30.0015,1491700.0],["2015-05-01",30.0539,30.2633,29.7397,29.7397,1087833.0],["2015-05-04",29.7222,30.1062,29.7048,30.0888,798000.0],["2015-05-05",30.1062,30.3331,29.9666,30.0539,933033.0],["2015-05-06",30.1237,30.3506,29.984,30.3506,1202533.0],["2015-05-07",30.2266,30.3683,29.8548,29.9787,1464000.0],["2015-05-08",30.0849,30.1912,29.8547,30.1381,856100.0],["2015-05-11",30.1027,30.4745,30.0141,30.4214,1051700.0],["2015-05-12",30.4214,30.687,30.1026,30.5807,1208833.0],["2015-05-13",30.5985,30.7224,30.4214,30.7047,1197467.0],["2015-05-14",30.7578,30.8818,30.6516,30.7047,862067.0],["2015-05-15",30.7224,30.7401,30.3152,30.4391,577000.0],["2015-05-18",30.4037,30.9703,30.386,30.8818,1101467.0],["2015-05-19",30.9703,31.413,30.8995,31.3599,1675033.0],["2015-05-20",31.289,31.3776,31.0411,31.3068,905500.0],["2015-05-21",31.289,31.3599,30.988,31.1474,1073767.0],["2015-05-22",31.2359,31.3422,31.0943,31.112,714633.0],["2015-05-26",31.1297,31.1474,30.7224,30.988,902800.0],["2015-05-27",31.112,31.4307,31.0057,31.3776,813033.0],["2015-05-28",31.3422,31.4307,31.1297,31.3776,863467.0],["2015-05-29",31.3599,31.5015,31.112,31.413,1216133.0],["2015-06-01",31.4661,31.5192,31.2005,31.3422,863300.0],["2015-06-02",31.3599,31.7672,31.3068,31.6786,1130467.0],["2015-06-03",31.7317,32.1744,31.6786,31.9265,1068833.0],["2015-06-04",31.7849,31.9619,31.6078,31.714,780900.0],["2015-06-05",31.7849,32.0682,31.6963,32.0682,1120333.0],["2015-06-08",31.9973,32.1921,31.838,32.0328,822700.0],["2015-06-09",32.0328,32.2807,31.8203,32.2276,794167.0],["2015-06-10",32.2984,32.8119,32.263,32.5994,1000533.0],["2015-06-11",32.6171,32.7942,32.44,32.5817,1175800.0],["2015-06-12",32.5286,32.6525,32.4577,32.6348,710300.0],["2015-06-15",32.3515,32.6879,32.2453,32.6348,851667.0],["2015-06-16",32.5463,32.8827,32.4755,32.8473,860467.0],["2015-06-17",32.9536,33.0067,32.3161,32.4577,1184633.0],["2015-06-18",32.5817,32.7942,32.4223,32.7056,938267.0],["2015-06-19",32.7233,32.8119,32.5994,32.6171,1287233.0],["2015-06-22",32.865,32.9358,32.7233,32.8827,894000.0],["2015-06-23",32.9358,33.1483,32.9358,33.0775,793333.0],["2015-06-24",32.8119,33.166,32.6702,32.6702,868200.0],["2015-06-25",32.8473,32.9004,32.5463,32.6702,970067.0],["2015-06-26",32.8296,33.0067,32.7765,32.8296,842467.0],["2015-06-29",32.564,32.7411,32.3161,32.3161,955900.0],["2015-06-30",32.6525,32.8296,32.3869,32.5463,1141800.0],["2015-07-01",32.7942,32.9536,32.6171,32.8296,1018033.0],["2015-07-02",32.9358,32.9358,32.3692,32.4577,756700.0],["2015-07-06",32.139,32.5109,31.8734,32.4932,924033.0],["2015-07-07",32.4223,32.5109,32.0151,32.3515,926367.0],["2015-07-08",31.8203,32.0859,31.5192,31.8026,1566333.0],["2015-07-09",32.139,32.263,31.8203,31.9973,789533.0],["2015-07-10",32.4046,32.4754,32.1213,32.3161,794133.0],["2015-07-13",32.5817,32.5817,32.3515,32.4932,774067.0],["2015-07-14",32.3869,32.6171,32.2807,32.5817,933700.0],["2015-07-15",32.6171,32.7942,32.5109,32.7411,901633.0],["2015-07-16",32.9358,32.9358,32.7588,32.8296,761500.0],["2015-07-17",32.7942,32.8296,32.3692,32.5463,915500.0],["2015-07-20",32.5286,32.7765,32.4577,32.6879,696833.0],["2015-07-21",32.7765,32.9358,32.2807,32.3338,1120467.0],["2015-07-22",32.5286,33.0421,32.3338,32.989,1162633.0],["2015-07-23",33.0421,33.2723,32.7234,32.8296,1254633.0],["2015-07-24",32.7588,32.9358,32.5463,32.6348,883167.0],["2015-07-27",32.5109,32.6879,32.3515,32.5994,1058833.0],["2015-07-28",32.7588,32.8827,32.4755,32.8473,1001400.0],["2015-07-29",32.865,33.29,32.7057,33.2369,954967.0],["2015-07-30",33.1129,33.6087,33.0775,33.6087,1050900.0],["2015-07-31",33.6087,33.8389,33.3608,33.6973,1195867.0],["2015-08-03",33.6795,33.7681,33.1129,33.3785,1534833.0],["2015-08-04",33.3426,33.7733,33.2888,33.3785,932500.0],["2015-08-05",33.54,33.8631,33.4503,33.4862,1152567.0],["2015-08-06",33.4683,33.6477,33.0196,33.1811,1003833.0],["2015-08-07",33.0735,33.1811,32.4633,32.6607,1477700.0],["2015-08-10",32.8402,33.1991,32.7863,33.1452,907600.0],["2015-08-11",32.894,33.0555,32.7325,33.0196,901700.0],["2015-08-12",32.8222,32.8581,32.0865,32.6428,1290533.0],["2015-08-13",32.6069,32.9837,32.553,32.8581,500967.0],["2015-08-14",32.8761,33.3785,32.6966,33.3785,662600.0],["2015-08-17",33.1991,33.558,32.9658,33.3785,768700.0],["2015-08-18",33.4503,33.5042,33.1452,33.1632,895233.0],["2015-08-19",33.0555,33.1632,32.6069,32.6248,1508167.0],["2015-08-20",32.3736,32.4813,31.9967,32.0326,1122767.0],["2015-08-21",31.6916,32.0326,31.4045,31.6737,1453033.0],["2015-08-24",29.4305,30.5073,25.5902,30.1842,2156567.0],["2015-08-25",31.1892,31.1892,29.8792,29.8792,1653300.0],["2015-08-26",30.579,30.8662,30.0227,30.7764,1404600.0],["2015-08-27",31.1533,31.6558,31.0097,31.5122,1001033.0],["2015-08-28",31.3148,31.7814,31.2789,31.6558,1041167.0],["2015-08-31",31.5122,31.7993,31.4045,31.6917,769433.0],["2015-09-01",31.1892,31.2071,30.3996,30.5252,1193067.0],["2015-09-02",30.938,30.9918,30.4893,30.9738,700867.0],["2015-09-03",31.0815,31.4584,30.92,31.3327,728867.0],["2015-09-04",30.9559,31.3148,30.8662,31.2251,859400.0],["2015-09-08",31.5481,32.2659,31.4404,32.1941,1419367.0],["2015-09-09",32.4274,32.4992,31.6378,31.6737,951600.0],["2015-09-10",31.6378,32.248,31.5122,31.8711,786433.0],["2015-09-11",31.8532,31.9429,31.5301,31.907,1781767.0],["2015-09-14",31.925,32.2121,31.7455,32.1941,567533.0],["2015-09-15",32.2659,32.5889,32.1941,32.5172,729367.0],["2015-09-16",32.4633,32.6607,32.2121,32.6069,709000.0],["2015-09-17",32.6069,32.8761,31.9429,32.0326,951733.0],["2015-09-18",31.5481,31.6019,31.2789,31.3507,1753267.0],["2015-09-21",31.5481,32.0685,31.5481,31.8711,1186000.0],["2015-09-22",31.5301,31.7275,31.3866,31.584,917600.0],["2015-09-23",31.7455,32.9119,31.7455,32.4274,2179533.0],["2015-09-24",32.1762,32.6607,32.0506,32.5889,1017667.0],["2015-09-25",32.9478,33.0555,32.4813,32.5351,1128867.0],["2015-09-28",32.3915,32.4813,32.0685,32.2121,1006333.0],["2015-09-29",32.23,32.4095,31.925,32.1224,933933.0],["2015-09-30",32.3018,32.4992,32.0506,32.4095,1065800.0],["2015-10-01",32.4095,32.571,31.9788,32.4274,824167.0],["2015-10-02",31.8891,32.4095,31.2969,32.4095,1031433.0],["2015-10-05",32.5889,33.1093,32.5351,33.0735,991900.0],["2015-10-06",33.0196,33.1811,32.8043,33.0376,757433.0],["2015-10-07",33.1453,33.3965,32.9299,33.3427,1087400.0],["2015-10-08",33.3067,33.6298,33.1811,33.5221,496967.0],["2015-10-09",33.6298,33.7554,33.0735,33.217,649000.0],["2015-10-12",33.1632,33.5221,33.0376,33.4503,433333.0],["2015-10-13",33.2888,33.6836,33.1991,33.217,454667.0],["2015-10-14",33.217,33.217,32.5889,32.6787,772533.0],["2015-10-15",32.876,33.1811,32.7325,33.1452,668700.0],["2015-10-16",33.1632,33.4144,33.0196,33.0914,732133.0],["2015-10-19",33.0555,33.3247,32.9478,33.1273,753400.0],["2015-10-20",33.2888,33.4862,33.1273,33.3606,560833.0],["2015-10-21",33.3426,33.7195,32.9299,32.9299,1209100.0],["2015-10-22",33.0914,33.6477,32.9658,33.2529,979033.0],["2015-10-23",33.4683,34.0964,33.3785,34.0066,1091633.0],["2015-10-26",34.0246,34.0784,33.6657,33.8092,753367.0],["2015-10-27",33.6477,34.0066,33.558,33.7195,898033.0],["2015-10-28",33.7554,34.4194,33.7554,34.3835,1450833.0],["2015-10-29",32.3915,32.8581,29.9868,30.256,8686367.0],["2015-10-30",29.4126,29.933,28.9101,29.6459,14925467.0],["2015-11-02",29.8253,30.0227,28.9998,29.3946,4732400.0],["2015-11-03",29.3946,29.6818,29.0896,29.2331,2998567.0],["2015-11-04",29.3243,29.3972,28.9233,29.1056,2750167.0],["2015-11-05",29.1602,29.2696,28.8868,29.2514,2231533.0],["2015-11-06",29.5065,29.6888,29.3607,29.4518,3114833.0],["2015-11-09",29.4154,29.4883,28.6135,28.8322,2663867.0],["2015-11-10",28.7957,29.2149,28.741,28.978,2599467.0],["2015-11-11",29.1238,29.4336,29.0144,29.2331,1525133.0],["2015-11-12",29.0873,29.2696,28.8869,28.8869,1284833.0],["2015-11-13",28.8686,29.1602,28.4312,28.4677,1528300.0],["2015-11-16",28.3948,28.6682,28.1396,28.5953,1743867.0],["2015-11-17",28.6499,28.6864,28.1761,28.2672,1665233.0],["2015-11-18",28.3948,28.8504,28.0667,28.8322,2320233.0],["2015-11-19",28.978,29.1238,28.7775,29.0873,1901567.0],["2015-11-20",29.1602,29.1785,28.7593,29.0873,1381333.0],["2015-11-23",29.0509,29.306,28.8869,29.0144,843033.0],["2015-11-24",28.8686,29.2696,28.814,29.1602,1374300.0],["2015-11-25",29.306,29.4701,29.0691,29.4518,1270633.0],["2015-11-27",29.3972,29.4883,29.1056,29.4518,538000.0],["2015-11-30",29.8346,30.0168,29.5976,29.8892,2527133.0],["2015-12-01",29.9804,30.436,29.7617,30.3813,2133867.0],["2015-12-02",30.3995,30.6729,30.1808,30.2355,1270633.0],["2015-12-03",30.3813,30.5818,30.035,30.1808,1408433.0],["2015-12-04",30.1808,30.7458,30.1079,30.7276,1569533.0],["2015-12-07",30.6729,30.6729,30.0715,30.3995,1362133.0],["2015-12-08",30.1444,30.1626,29.5794,29.6887,1571433.0],["2015-12-09",29.6341,30.1808,29.5794,29.9075,2218667.0],["2015-12-10",29.9075,30.5818,29.7434,30.2173,1596667.0],["2015-12-11",29.8528,29.9621,29.3971,29.5065,1189467.0],["2015-12-14",29.6159,29.8892,29.2696,29.8346,1594300.0],["2015-12-15",30.1808,30.9645,30.1262,30.8734,2086333.0],["2015-12-16",30.9827,31.0739,30.3995,30.8916,1455267.0],["2015-12-17",30.9463,30.9827,30.1626,30.3995,1643433.0],["2015-12-18",30.3995,30.436,29.4336,29.4518,3947700.0],["2015-12-21",29.6159,29.9075,29.6159,29.871,1398800.0],["2015-12-22",29.8528,29.9804,29.5612,29.7252,1823867.0],["2015-12-23",29.8892,30.3995,29.7617,30.272,1465167.0],["2015-12-24",30.1991,30.3449,30.035,30.1808,308000.0],["2015-12-28",30.0897,30.1808,29.6888,30.1808,912533.0],["2015-12-29",30.272,30.5453,30.1444,30.4907,1025633.0],["2015-12-30",30.3813,30.3813,29.9986,30.0168,1071200.0],["2015-12-31",29.9075,30.1991,29.6341,29.7434,1000767.0],["2016-01-04",29.2514,29.3607,28.8504,29.0327,1776400.0],["2016-01-05",29.0326,29.4518,29.0326,29.2149,1725500.0],["2016-01-06",28.7957,29.0873,28.7228,28.8869,1953200.0],["2016-01-07",28.413,28.7775,28.2307,28.2307,2090433.0],["2016-01-08",28.4495,28.5041,27.8116,27.8116,1850533.0],["2016-01-11",27.9756,28.0485,27.5382,27.8845,2039233.0],["2016-01-12",28.1032,28.249,27.7387,28.249,1762033.0],["2016-01-13",28.3401,28.3948,27.0826,27.3195,1830633.0],["2016-01-14",27.4106,27.7387,27.0097,27.5929,1546833.0],["2016-01-15",26.9003,27.0826,26.5176,27.0826,2755933.0],["2016-01-19",27.52,27.5929,26.8639,26.9368,2205267.0],["2016-01-20",26.4265,27.283,26.0984,27.0461,2894033.0],["2016-01-21",27.119,27.4288,26.8274,26.8639,2141467.0],["2016-01-22",27.1555,27.3195,26.9368,27.0826,1262667.0],["2016-01-25",26.9914,27.119,26.39,26.4447,1932767.0],["2016-01-26",26.4994,27.2466,26.4994,27.1008,2465667.0],["2016-01-27",26.4447,28.0849,26.3718,27.5564,2147800.0],["2016-01-28",27.684,28.2307,27.4471,27.8298,1897600.0],["2016-01-29",27.8298,28.2672,27.684,28.2125,2047133.0],["2016-02-01",27.9756,28.2308,27.684,28.2125,1734867.0],["2016-02-02",27.8116,27.9756,27.4288,27.6658,1963000.0],["2016-02-03",27.848,28.1396,27.3195,27.9756,2999133.0],["2016-02-04",28.0125,28.4548,27.9019,28.2336,1704133.0],["2016-02-05",28.0309,28.6575,27.994,28.3442,1851800.0],["2016-02-08",27.9387,28.51,27.6623,28.4363,1738600.0],["2016-02-09",28.0309,28.7128,27.9019,28.4916,1532000.0],["2016-02-10",28.6206,28.7681,27.9019,27.9203,1702333.0],["2016-02-11",27.3121,27.5333,27.0173,27.1279,1801867.0],["2016-02-12",27.4412,28.1599,27.2753,27.8282,1950033.0],["2016-02-16",28.0677,28.8786,27.9387,28.6575,1752267.0],["2016-02-17",28.8786,29.0814,28.5469,28.6022,1903900.0],["2016-02-18",28.6575,28.7865,28.252,28.5838,1673000.0],["2016-02-19",28.7312,28.7496,28.3073,28.4916,1713933.0],["2016-02-22",28.7865,28.8233,28.4916,28.7496,1068933.0],["2016-02-23",28.7496,28.8049,28.1599,28.3626,872567.0],["2016-02-24",28.0309,28.2336,27.5886,28.1415,980300.0],["2016-02-25",28.2152,28.4363,28.1046,28.3626,1401000.0],["2016-02-26",28.4548,28.6391,28.252,28.3995,1401267.0],["2016-02-29",28.4179,28.4179,27.736,27.8834,1487433.0],["2016-03-01",27.994,28.9708,27.8097,28.9339,1866567.0],["2016-03-02",29.0261,29.1551,28.7128,29.1366,1190533.0],["2016-03-03",29.0813,29.3394,28.9155,29.3394,948033.0],["2016-03-04",29.3946,29.6711,29.3025,29.5605,1061200.0],["2016-03-07",29.3762,29.4868,29.1919,29.3947,879933.0],["2016-03-08",29.1919,29.2841,28.7312,28.7496,1393533.0],["2016-03-09",28.9339,29.0814,28.5653,28.6206,794700.0],["2016-03-10",28.8049,29.0261,28.4363,28.8049,627033.0],["2016-03-11",29.0629,29.2656,28.9523,29.2656,1043500.0],["2016-03-14",29.1182,29.2472,28.7312,28.9708,1084867.0],["2016-03-15",28.7128,28.9892,28.6022,28.9524,817500.0],["2016-03-16",28.9339,28.9339,28.381,28.5838,1010800.0],["2016-03-17",28.51,28.7681,28.252,28.4363,2195400.0],["2016-03-18",28.5838,29.0998,28.4916,28.5469,4351433.0],["2016-03-21",28.3995,29.2104,28.3626,28.8786,1381700.0],["2016-03-22",28.8602,29.3209,28.6943,29.2288,1211800.0],["2016-03-23",29.2288,29.3209,29.0629,29.0629,934367.0],["2016-03-24",28.8418,28.9339,28.639,28.8971,882533.0],["2016-03-28",28.8971,29.0076,28.7312,28.7681,557467.0],["2016-03-29",28.7496,29.3393,28.5838,29.3209,1221033.0],["2016-03-30",29.3946,29.8001,29.3578,29.4131,1330400.0],["2016-03-31",29.3762,29.5789,29.0998,29.3025,1667867.0],["2016-04-01",29.0813,29.3762,29.0076,29.1182,1326800.0],["2016-04-04",29.0998,29.2656,28.9339,29.0076,851667.0],["2016-04-05",28.7312,28.8049,28.2705,28.2889,1030967.0],["2016-04-06",28.2889,28.5469,28.1046,28.2889,2221467.0],["2016-04-07",28.0862,28.0862,27.2753,27.4411,1561900.0],["2016-04-08",27.607,27.9756,27.5517,27.6992,1325067.0],["2016-04-11",27.7544,28.1783,27.5517,27.7913,1480233.0],["2016-04-12",27.8835,28.0677,27.8097,27.9203,972633.0],["2016-04-13",28.0862,28.7128,28.0862,28.6022,1351800.0],["2016-04-14",28.5838,29.4315,28.4732,28.8602,2043967.0],["2016-04-15",28.9523,29.0261,28.6206,28.8233,976667.0],["2016-04-18",28.8233,29.0814,28.5653,28.9892,1019767.0],["2016-04-19",29.0629,29.4131,28.9524,29.3947,1936500.0],["2016-04-20",29.2656,29.2656,28.6206,28.6206,1712000.0],["2016-04-21",28.6206,28.6943,28.0677,28.123,1570967.0],["2016-04-22",28.1046,28.3073,28.0309,28.1415,1725100.0],["2016-04-25",28.1967,28.1967,27.7913,28.1415,1224400.0],["2016-04-26",28.1967,28.4732,28.1046,28.4179,1350967.0],["2016-04-27",28.3626,28.4732,28.0309,28.1046,1469233.0],["2016-04-28",28.0125,28.1046,27.6623,27.7913,1330200.0],["2016-04-29",27.736,27.9572,27.5517,27.6992,1369567.0],["2016-05-02",27.8282,27.9756,27.6623,27.8466,1533567.0],["2016-05-03",27.5517,27.6623,27.1279,27.2016,1428133.0],["2016-05-04",27.0338,27.2016,26.6982,27.0151,1877467.0],["2016-05-05",27.0711,27.2016,26.8473,26.9219,1331900.0],["2016-05-06",26.7355,27.2389,26.7168,27.1829,1397533.0],["2016-05-09",27.0711,27.3134,27.0151,27.2948,1130500.0],["2016-05-10",27.3321,27.7982,27.3134,27.7236,1661567.0],["2016-05-11",27.705,27.966,27.5931,27.7422,1515400.0],["2016-05-12",27.8914,28.0592,27.6117,27.8727,1346267.0],["2016-05-13",27.8914,28.0033,27.2948,27.4253,1062633.0],["2016-05-16",27.3694,27.6863,27.3321,27.6304,976933.0],["2016-05-17",27.5185,27.6677,27.2575,27.5558,2034467.0],["2016-05-18",27.5558,28.3202,27.5185,28.3016,2182700.0],["2016-05-19",28.1338,28.3202,27.705,28.0219,1437767.0],["2016-05-20",28.0592,28.3575,28.0592,28.3016,1304300.0],["2016-05-23",28.3202,28.3575,28.0405,28.0965,1212833.0],["2016-05-24",28.2643,28.6558,28.1524,28.6185,1611600.0],["2016-05-25",28.749,29.0846,28.7117,28.9168,1550067.0],["2016-05-26",28.8982,29.066,28.7304,28.8236,1028033.0],["2016-05-27",28.7863,29.1592,28.749,29.1592,986700.0],["2016-05-31",29.2151,29.3643,29.066,29.3456,1528300.0],["2016-06-01",29.3456,29.4388,29.01,29.4016,1122533.0],["2016-06-02",29.271,29.4575,29.1032,29.4575,814533.0],["2016-06-03",29.066,29.1405,28.4694,29.01,1478267.0],["2016-06-06",29.0473,29.3643,28.9727,29.1965,838100.0],["2016-06-07",29.1592,29.2338,28.8795,28.8982,954767.0],["2016-06-08",28.8982,29.066,28.7863,28.8049,1100100.0],["2016-06-09",28.7117,28.9168,28.4321,28.8236,792400.0],["2016-06-10",28.5253,28.8982,28.4321,28.6744,956667.0],["2016-06-13",28.4694,28.8422,28.0033,28.0778,1414367.0],["2016-06-14",27.966,28.1338,27.6117,27.7422,1647600.0],["2016-06-15",27.7982,28.1524,27.705,27.7236,1079367.0],["2016-06-16",27.6304,27.7236,27.2761,27.5931,1056700.0],["2016-06-17",27.6304,27.9846,27.5558,27.8727,3286833.0],["2016-06-20",28.3016,28.488,28.1897,28.2829,1859167.0],["2016-06-21",28.2829,28.3761,28.0405,28.2456,1184300.0],["2016-06-22",28.3016,28.4694,28.1338,28.1897,1367933.0],["2016-06-23",28.4507,28.8236,28.4507,28.7863,1243167.0],["2016-06-24",27.7236,28.0033,27.0151,27.5372,2650667.0],["2016-06-27",27.1643,27.2016,26.5677,26.8473,3433300.0],["2016-06-28",27.2761,27.3507,26.7541,27.3134,1952100.0],["2016-06-29",27.5558,27.7236,27.3507,27.649,1490233.0],["2016-06-30",27.8168,27.9473,27.4626,27.9473,1839533.0],["2016-07-01",27.8541,27.8728,27.4253,27.8355,1913200.0],["2016-07-05",27.5372,27.705,27.2389,27.388,1677867.0],["2016-07-06",27.1456,27.388,27.0711,27.3507,1675500.0],["2016-07-07",27.3507,27.649,27.2575,27.3507,1836300.0],["2016-07-08",27.6863,27.8355,27.4626,27.4626,1328033.0],["2016-07-11",27.5931,27.7982,27.5372,27.6863,957167.0],["2016-07-12",27.9473,28.1711,27.8355,28.0592,1292267.0],["2016-07-13",27.8728,28.1151,27.6863,27.7422,1395800.0],["2016-07-14",28.0965,28.1524,27.7609,27.8727,1952967.0],["2016-07-15",28.0592,28.1338,27.8541,27.9846,945167.0],["2016-07-18",27.966,28.0219,27.8355,27.9287,909200.0],["2016-07-19",27.8914,28.0033,27.7795,27.9287,817167.0],["2016-07-20",27.9473,27.9473,27.5372,27.5558,2224567.0],["2016-07-21",27.5744,27.6863,27.2575,27.2948,1078000.0],["2016-07-22",27.3507,27.6677,27.2575,27.5372,1003700.0],["2016-07-25",27.5185,27.5558,27.3134,27.3694,1038633.0],["2016-07-26",27.388,27.5372,27.2575,27.4066,1413467.0],["2016-07-27",27.388,27.4626,26.3439,26.605,3030033.0],["2016-07-28",26.5117,26.7541,26.288,26.549,2183733.0],["2016-07-29",26.4745,27.0524,26.4745,26.9406,1446033.0],["2016-08-01",26.9592,26.9965,26.7168,26.9033,1491100.0],["2016-08-02",26.7914,26.9219,26.7168,26.7914,1237900.0],["2016-08-03",26.8287,26.9965,26.7728,26.9778,1318133.0],["2016-08-04",26.9967,27.2042,26.9212,27.091,1328600.0],["2016-08-05",27.2608,27.5438,27.2608,27.3552,1079700.0],["2016-08-08",27.374,27.5815,27.091,27.091,1210633.0],["2016-08-09",27.0156,27.0722,26.676,26.8835,1267233.0],["2016-08-10",26.7892,27.0722,26.7892,26.9967,1012167.0],["2016-08-11",26.9778,27.0533,26.6383,26.8646,1465367.0],["2016-08-12",26.6949,26.8458,26.676,26.808,688467.0],["2016-08-15",26.808,27.0156,26.7515,26.9212,1825033.0],["2016-08-16",26.8835,27.1854,26.8269,27.091,870600.0],["2016-08-17",27.0344,27.2042,27.0156,27.0156,1307967.0],["2016-08-18",27.1288,27.3174,27.0533,27.1099,1244433.0],["2016-08-19",27.1665,27.1854,27.0156,27.1854,1483667.0],["2016-08-22",27.1476,27.3174,27.091,27.1665,1573400.0],["2016-08-23",27.2797,27.3363,27.0156,27.0344,980633.0],["2016-08-24",27.0722,27.242,26.959,27.0722,1279267.0],["2016-08-25",27.0722,27.2986,27.0722,27.1854,1232067.0],["2016-08-26",27.2797,27.6004,27.242,27.525,1785600.0],["2016-08-29",27.5249,27.9211,27.5061,27.8834,895900.0],["2016-08-30",27.9023,28.4494,27.8834,28.4116,1313133.0],["2016-08-31",28.3928,28.6003,28.1475,28.506,1387900.0],["2016-09-01",28.5248,28.5814,28.1098,28.4494,1183500.0],["2016-09-02",28.4682,28.9965,28.4682,28.9776,1399267.0],["2016-09-06",28.8455,28.9965,28.5248,28.5814,1229367.0],["2016-09-07",28.3928,29.0908,28.3173,29.0531,1370200.0],["2016-09-08",29.1474,29.2228,28.9965,29.0908,1526700.0],["2016-09-09",29.0719,29.204,28.6569,28.6569,1123067.0],["2016-09-12",28.4682,29.0153,28.4305,28.9965,1192367.0],["2016-09-13",28.6757,28.8078,28.4682,28.6757,1241300.0],["2016-09-14",28.6192,28.6946,27.9211,27.9589,1030333.0],["2016-09-15",27.8834,27.9211,27.6193,27.6759,1787500.0],["2016-09-16",27.5438,27.5815,27.242,27.242,1724667.0],["2016-09-19",27.374,27.5438,26.9967,27.1288,1361333.0],["2016-09-20",27.2042,27.3174,26.9778,27.0344,1008833.0],["2016-09-21",27.1665,27.3174,26.9967,27.1476,992233.0],["2016-09-22",27.1665,27.4117,27.091,27.2042,1301800.0],["2016-09-23",27.0722,27.94,27.0722,27.8645,1398933.0],["2016-09-26",27.657,27.657,27.1288,27.3174,1358200.0],["2016-09-27",27.2608,27.4495,27.1288,27.374,1225833.0],["2016-09-28",27.5249,27.5627,27.1476,27.2042,1773067.0],["2016-09-29",27.2042,27.2042,26.4873,26.6005,2618233.0],["2016-09-30",26.7892,27.0156,26.7137,26.8458,947167.0],["2016-10-03",26.7703,26.7892,26.5251,26.5251,965733.0],["2016-10-04",26.5439,26.9212,26.4496,26.5439,1269500.0],["2016-10-05",26.6949,26.9024,26.6571,26.6949,857133.0],["2016-10-06",26.808,26.8835,26.5628,26.6571,834433.0],["2016-10-07",26.5628,26.7703,26.3553,26.4307,1002667.0],["2016-10-10",26.5817,26.7892,26.4685,26.5439,824567.0],["2016-10-11",26.5439,26.6194,26.2609,26.5251,1361300.0],["2016-10-12",26.5817,26.7326,26.4685,26.5062,717933.0],["2016-10-13",26.4119,26.4873,26.1289,26.2043,1278100.0],["2016-10-14",26.3741,26.5062,26.1855,26.2609,928367.0],["2016-10-17",26.2987,26.393,26.1289,26.1289,1166500.0],["2016-10-18",26.3741,26.4496,26.1855,26.2798,754633.0],["2016-10-19",26.3364,27.0156,26.3176,26.8835,1167867.0],["2016-10-20",26.8269,26.9401,26.3741,26.4685,1011067.0],["2016-10-21",26.3553,26.4873,26.3175,26.393,802967.0],["2016-10-24",26.676,26.9212,26.4685,26.6194,754533.0],["2016-10-25",26.5628,27.1099,26.5628,27.1099,1014867.0],["2016-10-26",27.0722,27.5438,26.7703,27.4684,1438567.0],["2016-10-27",27.5438,27.5438,27.0533,27.1476,1231200.0],["2016-10-28",27.1854,27.2797,26.5817,26.6383,1351333.0],["2016-10-31",26.7703,27.2042,26.6571,27.091,1149000.0],["2016-11-01",27.2231,27.2608,26.5439,26.7892,1657633.0],["2016-11-02",26.676,26.7515,26.2987,26.393,1111967.0],["2016-11-03",26.5267,26.7368,26.2402,26.3166,1232000.0],["2016-11-04",26.2593,26.6986,26.2402,26.3357,739133.0],["2016-11-07",26.5649,26.775,26.4312,26.6986,1459067.0],["2016-11-08",26.6031,26.7941,26.4121,26.584,1230267.0],["2016-11-09",26.3548,28.4556,26.3548,28.2646,3103300.0],["2016-11-10",28.4747,29.4295,28.1118,28.3601,3550100.0],["2016-11-11",28.341,29.124,28.2073,29.0285,1775167.0],["2016-11-14",29.4295,29.9834,29.2386,29.6778,1798133.0],["2016-11-15",29.6014,29.8306,29.124,29.6969,1262033.0],["2016-11-16",29.4677,29.5823,29.2004,29.334,1157900.0],["2016-11-17",29.3914,30.1744,29.2386,30.0216,1381300.0],["2016-11-18",29.9834,30.4226,29.8879,30.308,1367800.0],["2016-11-21",30.4035,30.4608,30.0216,30.308,882967.0],["2016-11-22",30.3653,30.4608,30.1552,30.4226,913567.0],["2016-11-23",30.4226,30.5563,30.308,30.4226,719633.0],["2016-11-25",30.3844,30.5754,30.3653,30.5754,366100.0],["2016-11-28",30.3844,30.5181,30.0598,30.1362,1171533.0],["2016-11-29",30.2698,30.5945,30.2507,30.4226,953600.0],["2016-11-30",30.7473,30.8619,30.499,30.5181,1279133.0],["2016-12-01",30.7091,31.0719,30.5754,30.9574,1510733.0],["2016-12-02",30.7091,30.8619,30.5563,30.7091,1528833.0],["2016-12-05",30.8046,31.091,30.7473,30.9955,1332633.0],["2016-12-06",31.1483,31.6831,31.0337,31.6449,1557333.0],["2016-12-07",31.5685,32.2942,31.4921,32.256,1882867.0],["2016-12-08",32.3897,32.9817,32.2942,32.7143,1977500.0],["2016-12-09",32.7525,32.7525,32.3324,32.5425,1294000.0],["2016-12-12",32.3897,32.5998,32.0459,32.1223,968167.0],["2016-12-13",32.1796,32.4852,31.9886,32.4088,1423033.0],["2016-12-14",32.1987,32.6571,32.0268,32.1987,1591733.0],["2016-12-15",32.4279,32.7907,32.3133,32.6189,1876767.0],["2016-12-16",32.638,33.1154,32.4852,32.8098,2616967.0],["2016-12-19",32.7716,33.1918,32.657,33.039,1425267.0],["2016-12-20",33.4592,33.7647,31.8168,31.9886,9523800.0],["2016-12-21",31.1292,31.4539,30.2507,30.4226,3978700.0],["2016-12-22",30.3653,30.5754,30.1552,30.3844,1888567.0],["2016-12-23",30.3653,30.499,30.0407,30.1553,1040667.0],["2016-12-27",30.2316,30.3462,30.0407,30.2698,908567.0],["2016-12-28",30.308,30.4035,30.098,30.2698,947200.0],["2016-12-29",30.2507,30.3844,29.907,30.1362,1074667.0],["2016-12-30",30.2698,30.6327,30.0025,30.3844,1225633.0],["2017-01-03",30.6518,30.881,30.098,30.4035,1121333.0],["2017-01-04",30.499,31.0528,30.499,30.9764,1530100.0],["2017-01-05",30.7473,30.7855,30.3653,30.6327,1388867.0],["2017-01-06",30.8237,30.9191,30.3653,30.3844,794133.0],["2017-01-09",30.1743,30.3271,29.9834,30.1171,946067.0],["2017-01-10",30.0789,30.3653,29.9452,30.2698,819233.0],["2017-01-11",30.2507,30.4035,30.0789,30.308,904267.0],["2017-01-12",30.2316,30.2507,29.6778,29.9834,1197100.0],["2017-01-13",30.2125,30.5754,29.907,30.0407,1028833.0],["2017-01-17",29.7733,30.0025,29.5441,29.7924,1115800.0],["2017-01-18",29.907,30.0789,29.6014,30.0598,1476567.0],["2017-01-19",30.0979,30.2507,29.7542,29.9643,1577200.0],["2017-01-20",29.9452,30.4035,29.907,30.1934,1549767.0],["2017-01-23",30.0789,30.6709,29.9452,30.5945,2418633.0],["2017-01-24",30.7473,30.9001,30.4608,30.8237,1743433.0],["2017-01-25",30.4035,30.4035,28.551,28.7611,4385133.0],["2017-01-26",28.6465,28.933,28.4938,28.8948,1812667.0],["2017-01-27",28.742,29.2004,28.7038,29.0094,1175200.0],["2017-01-30",28.8375,28.9903,28.5319,28.933,1329467.0],["2017-01-31",28.9139,29.0667,28.742,29.0094,1324000.0],["2017-02-01",29.2768,29.5059,28.5129,28.6083,1462200.0],["2017-02-02",28.4938,28.5892,28.2073,28.5128,1223767.0],["2017-02-03",28.7833,28.9765,28.5515,28.9185,1561567.0],["2017-02-06",28.7253,29.1503,28.6481,28.8606,1690500.0],["2017-02-07",28.8412,28.9185,28.5708,28.5901,1151100.0],["2017-02-08",28.5901,28.6094,28.281,28.3969,1086933.0],["2017-02-09",28.4356,28.706,28.3969,28.6094,1664567.0],["2017-02-10",28.6481,28.8992,28.5129,28.8606,2257367.0],["2017-02-13",28.8606,29.3628,28.8412,29.1696,1777300.0],["2017-02-14",29.1697,29.6333,29.0537,29.556,1589767.0],["2017-02-15",29.6526,29.7299,29.4787,29.5753,1373067.0],["2017-02-16",29.6526,29.7299,29.5174,29.556,1365400.0],["2017-02-17",29.3435,29.498,29.189,29.3435,1749000.0],["2017-02-21",29.3628,29.7105,29.3628,29.614,1632800.0],["2017-02-22",29.5753,29.6719,29.4787,29.6526,1417967.0],["2017-02-23",29.6526,29.9037,29.5367,29.8844,1061033.0],["2017-02-24",29.4401,29.7492,29.4015,29.7492,990867.0],["2017-02-27",29.7492,30.0003,29.6526,30.0003,1137200.0],["2017-02-28",29.8071,29.8844,29.3435,29.5174,1601833.0],["2017-03-01",29.9424,30.1162,29.6333,29.7299,1914000.0],["2017-03-02",29.6719,29.8458,28.8992,28.9378,1766533.0],["2017-03-03",29.0151,29.2662,28.9185,28.9765,1829133.0],["2017-03-06",28.8413,28.8799,28.3583,28.3776,2114767.0],["2017-03-07",28.6481,28.7447,28.1072,28.1651,2182567.0],["2017-03-08",28.3776,28.4163,27.856,27.914,2277133.0],["2017-03-09",27.9526,28.2038,27.8754,27.9333,1706400.0],["2017-03-10",28.0106,28.1651,27.7208,27.8174,1499100.0],["2017-03-13",27.8947,28.1072,27.7981,27.7981,1475467.0],["2017-03-14",27.6822,27.9913,27.5856,27.7981,1694333.0],["2017-03-15",27.856,27.914,27.6822,27.7015,1984367.0],["2017-03-16",27.7788,28.0299,27.7015,27.7401,1318300.0],["2017-03-17",27.7981,28.0299,27.7208,27.7981,3003467.0],["2017-03-20",27.7208,27.7401,27.3152,27.3152,1354367.0],["2017-03-21",27.3152,27.4697,26.9288,27.0061,2772100.0],["2017-03-22",26.9288,26.9868,26.6004,26.7549,2254567.0],["2017-03-23",26.697,27.1992,26.639,26.8515,2114967.0],["2017-03-24",26.8708,27.1027,26.7163,26.8515,1653867.0],["2017-03-27",26.5618,27.0833,26.4072,27.064,1764967.0],["2017-03-28",26.9481,27.4504,26.8902,27.2572,1367667.0],["2017-03-29",27.1992,27.2958,26.8515,26.8708,1034867.0],["2017-03-30",26.8708,27.5663,26.8708,27.5083,1319167.0],["2017-03-31",27.4117,27.489,26.9868,26.9868,1476233.0],["2017-04-03",27.0447,27.122,26.6777,26.7743,1452867.0],["2017-04-04",26.6777,26.9288,26.5231,26.5811,1604833.0],["2017-04-05",26.6584,26.8322,26.214,26.2527,2547800.0],["2017-04-06",26.272,26.5424,26.0402,26.4459,1632267.0],["2017-04-07",26.1947,26.4265,26.1561,26.3493,1413900.0],["2017-04-10",26.4266,26.6004,26.1947,26.4652,1056400.0],["2017-04-11",26.3686,26.639,26.1947,26.639,1687667.0],["2017-04-12",26.639,26.6584,26.3493,26.5038,1865333.0],["2017-04-13",26.3686,26.3879,25.9243,25.9436,1865000.0],["2017-04-17",25.9436,26.2913,25.8663,26.272,987067.0],["2017-04-18",26.1561,26.272,26.0209,26.1754,1347667.0],["2017-04-19",26.2141,26.4652,26.0209,26.1175,1000800.0],["2017-04-20",26.3106,26.5618,26.214,26.5231,1072100.0],["2017-04-21",26.5038,26.7549,26.4265,26.6777,959733.0],["2017-04-24",27.1027,27.2765,26.639,26.7356,1720667.0],["2017-04-25",26.9481,27.0254,26.5424,26.5424,2088500.0],["2017-04-26",26.2913,26.2913,25.2095,25.6731,3409733.0],["2017-04-27",25.6925,25.905,25.48,25.8663,1939300.0],["2017-04-28",25.8277,25.905,25.5766,25.6731,1611300.0],["2017-05-01",25.7891,25.7891,25.4027,25.5959,1314367.0],["2017-05-02",25.5959,25.7118,25.48,25.5572,1242200.0],["2017-05-03",25.4993,25.5379,25.2095,25.422,1587367.0],["2017-05-04",25.4612,25.8526,25.3829,25.6569,1869133.0],["2017-05-05",25.7547,25.9113,25.6373,25.9113,1258733.0],["2017-05-08",25.9896,26.0483,25.7352,25.97,1052267.0],["2017-05-09",25.9896,26.107,25.5199,25.5982,1204633.0],["2017-05-10",25.5003,25.8917,25.4416,25.6764,1011067.0],["2017-05-11",25.5982,25.5982,25.1872,25.5199,1399667.0],["2017-05-12",25.4025,25.4612,25.148,25.285,1340500.0],["2017-05-15",25.2459,25.6764,25.0502,25.4612,1524933.0],["2017-05-16",25.5003,25.5786,25.3829,25.4612,1004967.0],["2017-05-17",25.4612,25.4612,24.7958,25.0502,1461267.0],["2017-05-18",24.9328,25.6177,24.8741,25.2263,1432000.0],["2017-05-19",25.2459,25.559,25.1676,25.422,1251467.0],["2017-05-22",25.4612,25.6764,25.3242,25.5395,1151033.0],["2017-05-23",25.5394,25.8134,25.4807,25.7156,1119900.0],["2017-05-24",25.7352,25.8134,25.3437,25.422,1071600.0],["2017-05-25",25.5786,25.6177,25.3242,25.3633,771667.0],["2017-05-26",25.285,25.5003,25.2655,25.4612,867500.0],["2017-05-30",25.3633,25.559,25.285,25.3633,882600.0],["2017-05-31",25.4025,25.422,24.8545,25.285,1503767.0],["2017-06-01",25.285,25.5786,25.0893,25.559,1200867.0],["2017-06-02",25.3242,25.6373,25.1676,25.3437,830767.0],["2017-06-05",25.4416,25.8917,25.422,25.559,1044567.0],["2017-06-06",25.4416,25.5786,25.2459,25.4612,845133.0],["2017-06-07",25.4807,25.7939,25.4416,25.5003,1015300.0],["2017-06-08",25.4416,26.1853,25.4024,25.9504,1410900.0],["2017-06-09",26.0483,26.8115,26.0483,26.7528,1612500.0],["2017-06-12",26.8311,27.3008,26.792,26.9877,1601033.0],["2017-06-13",27.1638,27.2616,26.7137,26.9485,1305933.0],["2017-06-14",26.7724,26.8507,26.107,26.6941,1321667.0],["2017-06-15",26.6354,26.6941,25.9504,26.1657,2084033.0],["2017-06-16",26.107,26.2244,25.8526,26.0091,2532400.0],["2017-06-19",26.1657,26.2244,25.285,25.3829,1868567.0],["2017-06-20",25.3437,25.3829,25.011,25.1676,1060700.0],["2017-06-21",25.1872,25.285,24.9523,24.9915,979933.0],["2017-06-22",24.9719,25.1089,24.7371,24.7958,1118667.0],["2017-06-23",24.8936,25.011,24.6783,24.8545,1756467.0],["2017-06-26",24.8349,25.2459,24.6979,24.9523,1100367.0],["2017-06-27",25.0306,25.4416,24.9719,25.0698,1810567.0],["2017-06-28",25.0698,25.6764,25.0306,25.422,1777767.0],["2017-06-29",25.8721,26.107,25.6569,25.9113,1730000.0],["2017-06-30",26.0091,26.0287,25.5395,25.696,1196833.0],["2017-07-03",25.7352,26.381,25.696,26.244,824500.0],["2017-07-05",26.2636,26.3027,25.8134,26.0483,994100.0],["2017-07-06",26.0091,26.1853,25.8526,25.9113,935300.0],["2017-07-07",25.9309,25.9896,25.696,25.9113,801400.0],["2017-07-10",25.8917,25.9896,25.6373,25.6373,988767.0],["2017-07-11",25.6569,25.7156,25.3242,25.5395,1014700.0],["2017-07-12",25.4807,25.6569,25.285,25.4612,951300.0],["2017-07-13",25.5003,25.7352,25.4807,25.5786,737867.0],["2017-07-14",25.4025,25.559,25.2459,25.4807,845867.0],["2017-07-17",25.4416,25.559,25.2655,25.5199,806767.0],["2017-07-18",25.4416,25.5199,25.2263,25.3242,801733.0],["2017-07-19",25.3633,25.422,25.011,25.3046,838200.0],["2017-07-20",25.3437,25.5199,25.2459,25.4416,732000.0],["2017-07-21",25.4416,25.559,25.2655,25.4612,607233.0],["2017-07-24",25.4416,25.6177,25.3829,25.5982,640933.0],["2017-07-25",25.9308,26.381,25.9113,26.0678,2128000.0],["2017-07-26",25.7743,25.7743,24.9523,24.9915,2545633.0],["2017-07-27",25.0306,25.5395,24.7958,25.1872,2056533.0],["2017-07-28",25.2068,25.3242,25.011,25.3046,1737833.0],["2017-07-31",25.4807,25.8134,25.2655,25.696,1689367.0],["2017-08-01",25.7939,25.8721,25.6373,25.7352,1079900.0],["2017-08-02",25.7352,25.7939,25.5003,25.7352,962900.0],["2017-08-03",25.6955,25.8343,25.4179,25.4972,883233.0],["2017-08-04",25.5964,25.6955,25.4774,25.5369,1002967.0],["2017-08-07",25.5567,25.5765,25.061,25.0809,1434300.0],["2017-08-08",25.0809,25.5369,24.9817,25.1205,1197700.0],["2017-08-09",25.0412,25.1403,24.724,24.8826,1170600.0],["2017-08-10",24.7835,24.8231,24.3869,24.4068,1216333.0],["2017-08-11",24.3473,24.5059,24.1292,24.2283,1336367.0],["2017-08-14",24.4266,24.8628,24.3473,24.7438,904400.0],["2017-08-15",24.8429,24.8826,24.4266,24.5059,1071833.0],["2017-08-16",24.4266,24.5852,24.3671,24.4068,649700.0],["2017-08-17",24.3671,24.5654,23.9111,23.9507,1387100.0],["2017-08-18",23.8913,23.9904,23.6335,23.6732,1996700.0],["2017-08-21",23.6533,23.6732,23.5146,23.5939,1084333.0],["2017-08-22",23.6335,23.7723,23.5542,23.7128,1005833.0],["2017-08-23",23.6137,23.8714,23.4551,23.7525,901700.0],["2017-08-24",23.7921,23.9111,23.6533,23.7128,806833.0],["2017-08-25",23.693,24.1688,23.6732,24.03,968500.0],["2017-08-28",24.0697,24.2085,23.693,23.812,761600.0],["2017-08-29",23.5939,23.8516,23.4947,23.7723,992300.0],["2017-08-30",23.7723,23.8913,23.6533,23.812,820733.0],["2017-08-31",23.9111,23.9904,23.7525,23.8913,916667.0],["2017-09-01",23.9309,24.149,23.8714,24.03,480400.0],["2017-09-05",23.8318,24.1094,23.5939,23.6335,998033.0],["2017-09-06",23.693,23.9111,23.6335,23.7723,742200.0],["2017-09-07",23.7723,23.7723,23.1577,23.1973,1179867.0],["2017-09-08",23.1577,23.4551,23.1378,23.2568,1446600.0],["2017-09-11",23.574,23.9309,23.4947,23.7326,1049800.0],["2017-09-12",23.812,24.2878,23.812,24.2481,989267.0],["2017-09-13",24.2283,24.724,24.1887,24.6843,1917067.0],["2017-09-14",24.6645,24.724,24.268,24.3671,1009167.0],["2017-09-15",24.2878,24.4662,24.2481,24.3671,1671567.0],["2017-09-18",24.3869,24.5654,24.3275,24.4266,922900.0],["2017-09-19",24.4266,24.6645,24.3671,24.4464,1045700.0],["2017-09-20",24.4464,24.6249,24.149,24.5852,871500.0],["2017-09-21",24.5852,25.1007,24.5654,24.8628,1095333.0],["2017-09-22",24.8231,25.0809,24.6843,24.9024,747400.0],["2017-09-25",24.8231,25.2791,24.8033,25.1205,1021933.0],["2017-09-26",25.2593,25.4576,25.1602,25.3584,944700.0],["2017-09-27",25.5765,25.6162,25.299,25.5567,923900.0],["2017-09-28",25.6162,25.636,25.2791,25.5171,832533.0],["2017-09-29",25.5171,25.8541,25.4576,25.5567,1056000.0],["2017-10-02",25.5369,25.7748,25.3584,25.7153,1015167.0],["2017-10-03",25.7153,25.7748,25.4378,25.6757,826267.0],["2017-10-04",25.636,25.7153,25.3981,25.4179,1026067.0],["2017-10-05",25.4179,25.8145,25.2593,25.755,1075333.0],["2017-10-06",25.7352,25.8145,25.5964,25.7153,637600.0],["2017-10-09",25.7748,25.7748,25.3584,25.3981,737233.0],["2017-10-10",25.5171,25.5964,25.299,25.5567,1233300.0],["2017-10-11",25.4972,25.5964,25.18,25.4576,1060300.0],["2017-10-12",25.4378,25.5369,25.3386,25.3981,593667.0],["2017-10-13",25.3386,25.4179,25.0214,25.3188,730367.0],["2017-10-16",25.3188,25.5369,25.2791,25.3783,701967.0],["2017-10-17",25.4179,25.4774,25.1403,25.2197,944800.0],["2017-10-18",25.2593,25.4377,25.2197,25.2395,880133.0],["2017-10-19",25.1404,25.3584,25.0809,25.299,857567.0],["2017-10-20",25.5765,25.6955,25.4179,25.4774,784133.0],["2017-10-23",25.4576,25.4972,25.061,25.1998,900767.0],["2017-10-24",25.2395,25.4774,25.1205,25.3188,1237000.0],["2017-10-25",25.3783,25.636,24.605,24.7835,1774300.0],["2017-10-26",24.7835,25.3981,24.724,25.2197,1639633.0],["2017-10-27",25.0809,25.5567,25.0016,25.4774,1265800.0],["2017-10-30",25.299,25.4179,24.8231,24.8628,1239167.0],["2017-10-31",24.7835,25.0809,24.7636,24.9024,935000.0],["2017-11-01",24.9817,25.18,24.6843,24.7636,939867.0],["2017-11-02",24.6843,25.0214,24.5852,24.9817,1067367.0],["2017-11-03",24.9024,24.9817,24.724,24.9619,829100.0],["2017-11-06",24.9418,25.1026,24.8614,24.9418,1474067.0],["2017-11-07",24.9418,25.0825,24.4796,24.4996,1077933.0],["2017-11-08",24.4796,24.5599,24.0977,24.2183,1341233.0],["2017-11-09",24.1178,24.3188,23.9972,24.1178,1411600.0],["2017-11-10",24.1781,24.3992,24.1379,24.359,1726600.0],["2017-11-13",24.2786,25.7457,24.1781,25.6854,3290100.0],["2017-11-14",25.6251,26.2281,25.5649,26.0673,2994067.0],["2017-11-15",25.8462,25.9869,25.5046,25.6051,2113200.0],["2017-11-16",25.7256,25.7457,25.4242,25.4443,1634100.0],["2017-11-17",25.4443,25.6251,25.3237,25.5448,904233.0],["2017-11-20",25.6452,26.0673,25.5046,26.007,1509433.0],["2017-11-21",26.1678,26.1678,25.7457,25.8663,1131633.0],["2017-11-22",25.8663,26.0673,25.7859,25.806,935167.0],["2017-11-24",25.8864,25.9266,25.5849,25.6251,460833.0],["2017-11-27",25.5849,25.806,25.5247,25.5649,905133.0],["2017-11-28",25.6252,26.1879,25.5649,26.1879,1230167.0],["2017-11-29",26.3286,27.1325,26.2482,27.0923,1732233.0],["2017-11-30",27.2129,27.3938,26.7305,26.8109,1914767.0],["2017-12-01",26.831,26.8511,25.7457,26.6502,1700133.0],["2017-12-04",27.233,27.6551,27.233,27.3938,2088267.0],["2017-12-05",27.434,27.635,27.0119,27.1124,1693167.0],["2017-12-06",26.9516,27.0521,26.7707,26.7908,831800.0],["2017-12-07",26.7506,27.032,26.5698,26.8511,1419033.0],["2017-12-08",27.0521,27.0521,26.6301,26.831,1008033.0],["2017-12-11",26.5497,26.831,26.4492,26.5095,2587200.0],["2017-12-12",26.5698,26.7707,26.4693,26.5899,1083167.0],["2017-12-13",26.5296,26.6501,26.1879,26.2281,1297200.0],["2017-12-14",26.2281,26.3487,25.8663,25.9065,1173800.0],["2017-12-15",25.9668,26.6501,25.8462,26.3688,2303300.0],["2017-12-18",26.61,26.831,26.5095,26.6502,1881200.0],["2017-12-19",26.6301,26.831,26.4693,26.7305,1451833.0],["2017-12-20",26.8712,26.9114,26.5899,26.6502,1023200.0],["2017-12-21",26.7305,26.9315,26.5899,26.831,896533.0],["2017-12-22",26.831,26.831,26.5698,26.6903,679900.0],["2017-12-26",26.6301,26.9114,26.5296,26.5296,620567.0],["2017-12-27",26.5698,26.61,26.2482,26.3286,794767.0],["2017-12-28",26.3286,26.409,26.1075,26.3889,1218033.0],["2017-12-29",26.3889,26.5497,26.1477,26.1678,1200533.0],["2018-01-02",26.3085,26.6502,26.0673,26.2683,1374767.0],["2018-01-03",26.2683,26.5095,26.1879,26.4492,1292133.0],["2018-01-04",26.5899,26.7707,26.3889,26.4291,1078933.0],["2018-01-05",26.5899,26.61,26.1075,26.2683,1295100.0],["2018-01-08",26.2884,26.3286,26.0874,26.1678,984100.0],["2018-01-09",26.3286,26.7707,26.3085,26.3889,1435433.0],["2018-01-10",26.9516,27.9364,26.7908,27.233,3588800.0],["2018-01-11",27.4139,27.7355,27.2129,27.6953,1330500.0],["2018-01-12",27.7355,27.7756,27.1124,27.4139,1545800.0],["2018-01-16",27.5345,27.5948,27.233,27.2531,1254300.0],["2018-01-17",27.3335,27.6149,27.032,27.5144,1153333.0],["2018-01-18",27.635,27.9163,27.5546,27.5747,2142467.0],["2018-01-19",27.5747,28.0771,27.5747,27.9364,1396633.0],["2018-01-22",27.9766,28.1374,27.7355,28.0972,1140900.0],["2018-01-23",27.9565,28.1173,27.856,27.9565,1108633.0],["2018-01-24",28.0168,28.0972,27.7556,27.8962,932533.0],["2018-01-25",27.9766,28.057,27.635,28.0369,1306433.0],["2018-01-26",27.9967,28.1575,27.8359,28.1374,1390467.0],["2018-01-29",28.0972,28.5595,28.057,28.3384,1991933.0],["2018-01-30",28.1575,28.4188,28.0168,28.0168,2037467.0],["2018-01-31",28.3384,28.9614,28.3384,28.459,2721600.0],["2018-02-01",28.459,28.5394,27.7556,28.5394,1762667.0],["2018-02-02",28.4992,28.5595,27.9163,27.9766,1820433.0],["2018-02-05",27.7556,28.057,27.032,27.1727,1881367.0],["2018-02-06",26.6099,27.3737,26.4894,27.3536,2079233.0],["2018-02-07",27.3536,27.7154,27.1325,27.4139,1666100.0],["2018-02-08",27.5345,27.5345,26.6301,26.6301,1507667.0],["2018-02-09",27.0119,27.4541,26.6904,27.3134,2180567.0],["2018-02-12",27.578,27.6594,27.1099,27.3541,2008133.0],["2018-02-13",27.2727,27.5576,27.1302,27.5576,1329433.0],["2018-02-14",27.4762,28.2293,27.3948,28.1886,1832300.0],["2018-02-15",28.2903,28.5549,28.1886,28.5549,1320200.0],["2018-02-16",28.5142,28.962,28.3717,28.8398,1623033.0],["2018-02-20",28.7381,28.9416,28.5549,28.677,1495267.0],["2018-02-21",28.677,28.962,28.5753,28.7381,1304833.0],["2018-02-22",28.7991,28.8806,28.2293,28.3107,1084033.0],["2018-02-23",28.3921,28.6363,28.3107,28.6363,946933.0],["2018-02-26",28.6567,28.6974,28.2903,28.6363,1366133.0],["2018-02-27",28.6974,28.7992,28.4125,28.5142,1994700.0],["2018-02-28",28.6363,28.7788,27.6187,27.7204,4401333.0],["2018-03-01",27.639,28.3107,27.5373,28.0664,1473600.0],["2018-03-02",27.924,28.8195,27.639,28.7991,1589533.0],["2018-03-05",28.5956,29.2062,28.2903,28.9823,2104333.0],["2018-03-06",29.1044,29.2876,28.7381,29.2266,1465100.0],["2018-03-07",28.962,29.3894,28.962,29.3487,1148033.0],["2018-03-08",29.4097,29.4504,28.9009,29.0637,990833.0],["2018-03-09",29.3283,29.4911,29.1451,29.4708,902333.0],["2018-03-12",29.4097,29.5725,29.308,29.4301,1767767.0],["2018-03-13",29.4708,29.4911,29.2062,29.2673,1071267.0],["2018-03-14",29.308,29.4097,28.7584,28.8195,1293167.0],["2018-03-15",28.9416,28.962,28.6567,28.8398,1338000.0],["2018-03-16",28.8806,29.1451,28.7177,28.7177,5024067.0],["2018-03-19",28.7381,28.7584,28.331,28.6567,1103533.0],["2018-03-20",28.7584,28.9009,28.5549,28.5956,1217967.0],["2018-03-21",28.677,28.8806,28.3921,28.6567,1175267.0],["2018-03-22",28.1479,28.1886,27.4152,27.4355,2417233.0],["2018-03-23",27.4355,27.4355,26.3975,26.4789,1705400.0],["2018-03-26",26.7639,27.1506,26.6418,27.0488,1947533.0],["2018-03-27",27.1506,27.1709,26.0312,26.194,2518600.0],["2018-03-28",26.2754,26.54,26.0922,26.3568,1966267.0],["2018-03-29",26.4382,26.5603,26.2551,26.5196,1763500.0],["2018-04-02",26.4789,26.5196,25.5834,26.0108,2304500.0],["2018-04-03",26.0312,26.2143,25.7869,25.9701,1652867.0],["2018-04-04",25.6445,26.1329,25.5834,26.0312,2224767.0],["2018-04-05",26.2143,26.3161,25.9905,26.2347,1358000.0],["2018-04-06",26.0108,26.1329,25.156,25.5631,2433533.0],["2018-04-09",25.6445,26.0719,25.5224,25.5427,1178700.0],["2018-04-10",25.8276,25.9701,25.6241,25.8683,1125700.0],["2018-04-11",25.5631,25.9091,25.502,25.7869,1243533.0],["2018-04-12",25.9091,26.2143,25.848,26.1736,1372367.0],["2018-04-13",26.2958,26.3568,25.6852,25.8073,1100900.0],["2018-04-16",25.8887,25.9701,25.6038,25.8276,1005433.0],["2018-04-17",25.9905,25.9905,25.2374,25.4002,1362367.0],["2018-04-18",25.4816,25.5834,25.3188,25.3188,1107367.0],["2018-04-19",25.3392,25.8276,25.3392,25.6241,1797467.0],["2018-04-20",25.6241,25.848,25.5834,25.7259,1250767.0],["2018-04-23",25.8073,26.1736,25.7259,26.1736,1458033.0],["2018-04-24",26.2551,26.601,26.1329,26.3772,2862867.0],["2018-04-25",25.4409,25.6445,24.4233,24.5047,4617933.0],["2018-04-26",24.3826,24.3826,23.8534,24.2198,2653233.0],["2018-04-27",24.118,24.403,24.0366,24.3622,1275633.0],["2018-04-30",24.4233,24.4437,24.118,24.1791,1837600.0],["2018-05-01",24.0977,24.2401,23.8534,24.1384,1158233.0],["2018-05-02",24.1384,24.3215,23.9755,24.3012,1668400.0],["2018-05-03",24.1791,24.3826,23.8738,24.1587,2107867.0],["2018-05-04",23.9959,24.6268,23.9145,24.464,1111000.0],["2018-05-07",24.4847,24.5672,24.0511,24.175,1676800.0],["2018-05-08",24.2369,24.2782,23.7002,23.8447,2080600.0],["2018-05-09",24.0098,24.2782,23.8653,24.1337,1287800.0],["2018-05-10",24.1337,24.2989,23.9479,24.1956,878833.0],["2018-05-11",24.2369,24.3608,24.113,24.113,836500.0],["2018-05-14",24.2576,24.4847,24.113,24.4021,2236433.0],["2018-05-15",24.3401,24.8356,24.3401,24.6292,2072800.0],["2018-05-16",24.6498,25.0214,24.6085,24.7117,1586300.0],["2018-05-17",24.8356,24.9801,24.7117,24.9182,1046933.0],["2018-05-18",25.0008,25.1246,24.815,24.8356,1302133.0],["2018-05-21",24.9182,24.9595,24.753,24.7737,1009800.0],["2018-05-22",24.7943,25.0214,24.7324,24.8769,1590333.0],["2018-05-23",24.9388,25.0008,24.6911,24.7324,1171367.0],["2018-05-24",24.6498,24.6911,24.113,24.6085,1110533.0],["2018-05-25",24.5259,24.6498,24.3814,24.5466,716267.0],["2018-05-29",24.3608,24.5466,23.8447,23.886,2189733.0],["2018-05-30",24.0924,24.3608,23.8653,24.113,1593067.0],["2018-05-31",24.1337,24.1337,23.7621,23.9272,1776700.0],["2018-06-01",24.1956,24.4227,23.8653,23.9685,1422900.0],["2018-06-04",24.0718,24.2782,23.9685,24.2782,1080000.0],["2018-06-05",24.2369,24.3608,24.0924,24.1956,1036233.0],["2018-06-06",24.2782,24.6085,24.175,24.5466,1070533.0],["2018-06-07",24.6292,24.7737,24.5259,24.6085,1001833.0],["2018-06-08",24.6292,24.8976,24.5672,24.753,1034000.0],["2018-06-11",24.7737,25.0421,24.5259,24.5466,1087367.0],["2018-06-12",24.5672,24.6498,24.4021,24.5053,875767.0],["2018-06-13",24.5053,24.5672,23.8653,23.8653,2395733.0],["2018-06-14",23.9066,24.2163,23.824,23.824,2018833.0],["2018-06-15",23.8034,23.8034,23.4318,23.7414,3366733.0],["2018-06-18",23.5763,23.9272,23.4937,23.8034,1652100.0],["2018-06-19",23.5763,23.9892,23.5763,23.9685,1295433.0],["2018-06-20",24.0098,24.0924,23.6589,23.6795,1271433.0],["2018-06-21",23.6589,23.8653,23.4524,23.7208,1273933.0],["2018-06-22",23.8653,23.9272,23.4318,23.5556,1920467.0],["2018-06-25",23.4318,23.5969,23.1427,23.4318,1315100.0],["2018-06-26",23.4524,23.4524,23.1427,23.2253,998133.0],["2018-06-27",23.3492,23.3698,22.9569,22.9776,1036867.0],["2018-06-28",23.0395,23.1221,22.7918,22.9569,799800.0],["2018-06-29",23.1221,23.246,22.7918,22.7918,1330500.0],["2018-07-02",22.5647,22.8537,22.4821,22.7711,1297967.0],["2018-07-03",22.8124,23.0808,22.8124,22.8537,702867.0],["2018-07-05",22.9157,23.2666,22.4615,23.2047,3677800.0],["2018-07-06",23.184,23.3492,22.9157,23.2666,1360467.0],["2018-07-09",23.3905,24.175,23.246,24.0924,2463567.0],["2018-07-10",24.1337,24.2163,23.6176,23.8447,1617567.0],["2018-07-11",23.7827,24.0511,23.7001,23.8034,1190667.0],["2018-07-12",24.0098,24.0098,23.246,23.5969,1935233.0],["2018-07-13",23.535,23.8034,23.4111,23.5763,1360500.0],["2018-07-16",23.6382,23.8034,23.5763,23.7208,887067.0],["2018-07-17",23.7208,23.8447,23.6382,23.7208,712900.0],["2018-07-18",23.7001,23.9479,23.5763,23.7621,1106700.0],["2018-07-19",23.6589,23.7827,23.3905,23.5969,1573733.0],["2018-07-20",23.5763,23.6382,23.2873,23.5556,1424233.0],["2018-07-23",23.5556,24.0511,23.535,23.824,1230800.0],["2018-07-24",23.824,23.824,23.3285,23.5556,1520067.0],["2018-07-25",24.0098,24.0098,21.4705,21.7183,5504033.0],["2018-07-26",21.8215,22.4408,21.6563,21.7802,2200233.0],["2018-07-27",21.7183,22.1312,21.6976,22.1105,1842967.0],["2018-07-30",22.1312,22.4408,22.1312,22.3582,1441333.0],["2018-07-31",22.3582,22.3582,21.9041,22.2344,1874267.0],["2018-08-01",22.3376,22.3995,22.0486,22.1931,2111000.0],["2018-08-02",22.1518,22.3376,22.0692,22.1931,1739500.0],["2018-08-03",22.1518,22.3376,22.0692,22.1518,1352267.0],["2018-08-06",22.1728,22.2357,21.9211,22.0679,1841967.0],["2018-08-07",22.1308,22.2567,22.0259,22.1728,2198933.0],["2018-08-08",22.1518,22.7182,22.0259,22.6552,2440367.0],["2018-08-09",22.6133,22.928,22.4035,22.4874,1562900.0],["2018-08-10",22.2567,22.4455,22.0469,22.2567,1303867.0],["2018-08-13",22.2147,22.3825,22.1098,22.2357,871600.0],["2018-08-14",22.2357,22.6343,22.1728,22.5294,1096400.0],["2018-08-15",22.4874,22.5294,22.1728,22.2567,1247867.0],["2018-08-16",22.3616,22.6972,22.2777,22.5713,1010367.0],["2018-08-17",22.5713,22.865,22.4455,22.7601,776500.0],["2018-08-20",22.7392,22.886,22.6133,22.8021,1121933.0],["2018-08-21",22.8021,23.4314,22.7392,23.1797,2132533.0],["2018-08-22",23.1797,23.2636,22.9909,23.0119,1390500.0],["2018-08-23",22.9489,23.0119,22.3616,22.7601,1835767.0],["2018-08-24",22.8231,22.865,22.4874,22.5923,910067.0],["2018-08-27",22.6343,22.9699,22.5923,22.844,929933.0],["2018-08-28",22.9489,22.9909,22.7392,22.907,1083567.0],["2018-08-29",22.907,22.9699,22.5084,22.886,1619167.0],["2018-08-30",22.8231,22.907,22.6972,22.7392,1485433.0],["2018-08-31",22.7182,22.7182,22.4874,22.5923,1370700.0],["2018-09-04",22.5294,22.844,22.4455,22.7392,1007233.0],["2018-09-05",22.7182,23.0538,22.6972,22.844,1113233.0],["2018-09-06",22.8021,23.1377,22.7811,23.1167,2092933.0],["2018-09-07",23.2007,23.2216,22.844,22.9489,1194433.0],["2018-09-10",23.0538,23.1168,22.865,22.9489,912433.0],["2018-09-11",22.886,23.0328,22.8231,22.886,945867.0],["2018-09-12",22.8231,22.886,22.6343,22.844,1673567.0],["2018-09-13",22.928,23.0328,22.6133,22.7392,2598333.0],["2018-09-14",22.8021,22.9909,22.6762,22.8231,994600.0],["2018-09-17",22.865,22.928,22.5923,22.6343,854600.0],["2018-09-18",22.5713,22.6133,22.3196,22.3406,1294667.0],["2018-09-19",22.3406,22.6552,22.3196,22.5713,1166267.0],["2018-09-20",22.6343,23.1797,22.5504,23.0328,1044067.0],["2018-09-21",23.0328,23.2216,22.865,23.0748,1965700.0],["2018-09-24",22.9909,23.0119,22.0259,22.0889,2219800.0],["2018-09-25",22.1518,22.3616,22.0679,22.0679,1123233.0],["2018-09-26",22.1308,22.1938,21.7742,21.7742,1655767.0],["2018-09-27",21.7742,22.0259,21.5015,21.5225,1455500.0],["2018-09-28",21.4805,21.8162,21.3337,21.7532,1836767.0],["2018-10-01",21.9001,21.9001,21.4596,21.5225,1074133.0],["2018-10-02",21.5015,21.8371,21.3337,21.5435,1135467.0],["2018-10-03",21.6483,22.1518,21.6274,22.0259,1384433.0],["2018-10-04",22.005,22.4665,22.005,22.1518,1431733.0],["2018-10-05",22.2357,22.3196,21.984,22.0889,1021400.0],["2018-10-08",22.0469,22.4665,22.0259,22.4245,937300.0],["2018-10-09",22.3406,22.5294,22.1518,22.1518,1602233.0],["2018-10-10",22.2147,22.5923,22.0469,22.0469,2164867.0],["2018-10-11",22.0259,22.0259,21.2078,21.2288,2436367.0],["2018-10-12",21.4176,21.5225,20.2429,20.6624,2417267.0],["2018-10-15",20.6834,20.9351,20.5995,20.6624,1303300.0],["2018-10-16",20.7254,20.8302,20.3897,20.7254,1132700.0],["2018-10-17",20.7463,21.2708,20.5785,20.7883,1432733.0],["2018-10-18",20.7044,21.1869,20.5156,20.6624,1702233.0],["2018-10-19",20.5785,20.8302,20.3687,20.5785,1371533.0],["2018-10-22",20.6205,20.7254,19.5716,19.6765,2137633.0],["2018-10-23",19.5297,19.9282,19.3199,19.7394,3513600.0],["2018-10-24",19.6555,19.7394,18.6276,19.0682,4385200.0],["2018-10-25",18.8794,19.3828,18.6906,19.1521,2486367.0],["2018-10-26",19.215,19.6136,18.8374,19.4667,2270700.0],["2018-10-29",19.4038,20.0121,19.4038,19.6136,3597567.0],["2018-10-30",19.6975,20.2848,19.5926,20.2429,3079567.0],["2018-10-31",20.4107,20.5785,20.096,20.096,3489500.0],["2018-11-01",20.2009,20.7673,20.0331,20.5785,2616000.0],["2018-11-02",20.7673,20.8512,20.2639,20.5785,1713333.0],["2018-11-05",20.6426,20.856,20.237,20.6853,1923700.0],["2018-11-06",20.5358,20.856,20.3437,20.7706,1305967.0],["2018-11-07",20.7706,21.0055,20.237,20.9841,1782000.0],["2018-11-08",20.8774,21.1976,20.8133,20.8774,1606267.0],["2018-11-09",20.7706,20.9201,20.301,20.4931,1855400.0],["2018-11-12",20.4504,20.5572,20.1089,20.1729,1762100.0],["2018-11-13",20.1729,20.7493,20.1302,20.4718,2233500.0],["2018-11-14",20.4931,20.5358,19.746,20.1302,3710400.0],["2018-11-15",19.9381,20.5358,19.7887,20.2797,2224300.0],["2018-11-16",20.1943,20.4931,20.1089,20.1089,2638233.0],["2018-11-19",20.0662,20.5999,20.0662,20.4718,2945900.0],["2018-11-20",20.4504,20.8347,20.2583,20.5358,4834100.0],["2018-11-21",20.5572,20.8347,20.1943,20.3224,2859233.0],["2018-11-23",20.301,20.792,20.0662,20.5358,1203233.0],["2018-11-26",20.7279,21.1762,20.7066,21.1122,1813333.0],["2018-11-27",20.8987,21.4537,20.8987,21.0482,2599867.0],["2018-11-28",21.0268,21.902,20.856,21.8166,2585133.0],["2018-11-29",21.6459,22.9907,21.6032,22.5424,5322867.0],["2018-11-30",22.4997,23.1402,22.4571,22.6919,13032500.0],["2018-12-03",22.948,22.948,21.9661,22.3503,4412033.0],["2018-12-04",22.0301,22.329,21.5818,21.838,3198867.0],["2018-12-06",21.4751,22.0515,21.2403,21.9661,3256867.0],["2018-12-07",21.9447,22.2009,21.3043,21.4537,3427567.0],["2018-12-10",21.411,21.6459,20.7279,20.8133,3460267.0],["2018-12-11",21.0055,21.1976,20.4718,20.4931,2593467.0],["2018-12-12",20.7706,21.2189,20.4931,21.0908,2090033.0],["2018-12-13",21.0908,21.1335,20.2583,20.2797,2465467.0],["2018-12-14",20.0875,20.4504,20.0235,20.1089,2494433.0],["2018-12-17",20.0235,20.3224,19.7033,19.8314,2407200.0],["2018-12-18",19.9808,20.237,19.3404,19.7246,2851067.0],["2018-12-19",19.6606,20.0448,19.0629,19.1056,3010533.0],["2018-12-20",18.9135,19.319,18.9135,19.0842,1719500.0],["2018-12-21",19.1056,19.3404,18.6359,18.7427,3916200.0],["2018-12-24",18.6146,18.9775,18.3798,18.7,1482967.0],["2018-12-26",18.7,19.4898,18.5292,19.4898,2566267.0],["2018-12-27",19.1269,19.4044,18.5932,19.2337,3080167.0],["2018-12-28",19.2337,19.9168,19.1269,19.6606,2865000.0],["2018-12-31",19.6819,20.1516,19.319,20.0875,3912800.0],["2019-01-02",19.7246,20.4931,19.6392,20.4077,2464767.0],["2019-01-03",20.4077,21.1122,20.2797,20.6639,2056733.0],["2019-01-04",20.9628,21.3043,20.792,21.2189,2196367.0],["2019-01-07",21.2403,21.3684,20.8774,21.1122,2166067.0],["2019-01-08",21.6672,21.6672,21.0481,21.4324,2345633.0],["2019-01-09",21.5605,21.8166,21.3257,21.5605,2108433.0],["2019-01-10",21.3257,21.774,21.2189,21.6886,1926567.0],["2019-01-11",21.6672,21.774,21.347,21.5818,2037400.0],["2019-01-14",21.4964,21.9447,21.3684,21.7099,1909100.0],["2019-01-15",21.7099,21.774,21.4964,21.6245,1508100.0],["2019-01-16",21.774,21.9447,21.5391,21.7099,1778367.0],["2019-01-17",21.6245,22.2009,21.6245,22.1795,1872167.0],["2019-01-18",22.2863,22.6492,22.1368,22.5638,1157233.0],["2019-01-22",22.4144,22.6705,22.4144,22.5424,1597267.0],["2019-01-23",22.5424,22.7986,22.4784,22.6065,2092800.0],["2019-01-24",22.5424,22.7986,22.4144,22.6278,837400.0],["2019-01-25",22.7986,22.9694,22.6278,22.8413,1109667.0],["2019-01-28",22.6278,23.2042,22.6278,23.1829,1256400.0],["2019-01-29",23.2042,23.3536,23.0975,23.2042,2403067.0],["2019-01-30",23.375,24.421,23.375,24.3996,3824667.0],["2019-01-31",24.3996,24.912,24.2716,24.8052,4052033.0],["2019-02-01",24.8693,25.5524,24.7625,25.5524,2532367.0],["2019-02-04",25.5737,25.5951,25.1041,25.2962,2509167.0],["2019-02-05",25.2962,25.4883,25.1468,25.2322,1684733.0],["2019-02-06",25.531,26.0434,25.3816,25.6805,3558600.0],["2019-02-07",25.8299,25.9366,25.4883,25.5951,4670833.0],["2019-02-08",25.5097,25.6805,25.1254,25.5737,1534167.0],["2019-02-11",25.7253,25.7253,25.4221,25.5954,1765567.0],["2019-02-12",25.7686,25.9851,25.7036,25.8769,2231533.0],["2019-02-13",25.8769,26.245,25.8552,26.1151,2210567.0],["2019-02-14",25.8985,26.0501,25.7686,25.7903,1709567.0],["2019-02-15",25.9635,26.1367,25.8769,26.0934,2079667.0],["2019-02-19",26.0501,26.6131,25.9419,26.5265,2163900.0],["2019-02-20",26.5482,26.7431,26.2017,26.5265,1922633.0],["2019-02-21",26.5049,26.5915,26.31,26.5049,1553033.0],["2019-02-22",26.6781,26.7647,26.4615,26.7214,1137000.0],["2019-02-25",26.808,26.9379,26.5049,26.6131,1354200.0],["2019-02-26",26.4182,26.6781,26.3316,26.5049,1447067.0],["2019-02-27",26.5482,26.9812,26.5049,26.9379,1087933.0],["2019-02-28",26.9596,27.1761,26.873,27.0895,1972533.0],["2019-03-01",27.2628,27.5009,26.9596,27.3927,1456000.0],["2019-03-04",27.371,27.5443,26.9379,27.3061,1555400.0],["2019-03-05",27.2628,27.3061,26.9379,27.2194,1126033.0],["2019-03-06",27.2628,27.3494,26.7214,26.808,1357767.0],["2019-03-07",26.808,26.8297,26.18,26.4615,2271467.0],["2019-03-08",26.1584,26.5915,26.0501,26.4615,1668067.0],["2019-03-11",25.8336,26.2233,25.6387,26.0285,3069833.0],["2019-03-12",26.0501,26.2667,25.8985,26.0068,1233833.0],["2019-03-13",26.1584,26.1584,25.9202,26.0068,1653000.0],["2019-03-14",26.0718,26.2667,25.8552,26.0501,1942267.0],["2019-03-15",26.0285,26.245,25.9418,26.0501,3981300.0],["2019-03-18",26.0934,26.4615,26.0501,26.4399,945667.0],["2019-03-19",26.5265,26.5265,25.8769,25.8985,1485733.0],["2019-03-20",25.7903,25.9418,25.0757,25.0973,2819800.0],["2019-03-21",24.9674,25.747,24.9241,25.3788,2406200.0],["2019-03-22",25.1839,25.3572,24.7075,24.9024,1918367.0],["2019-03-25",24.7725,25.1623,24.5776,24.6642,2244400.0],["2019-03-26",24.8591,25.3139,24.8375,25.2922,1393033.0],["2019-03-27",25.3788,25.4221,24.9891,25.2489,1471333.0],["2019-03-28",25.2922,25.5521,25.2489,25.5088,1395367.0],["2019-03-29",25.8552,25.8552,24.989,25.054,1701200.0],["2019-04-01",25.2273,25.5304,25.1623,25.5304,1372333.0],["2019-04-02",25.4221,25.6603,25.1839,25.2489,1615233.0],["2019-04-03",25.4871,25.617,25.2922,25.4005,1991100.0],["2019-04-04",25.3572,25.6603,25.3355,25.5737,1221600.0],["2019-04-05",25.5737,25.7469,25.5088,25.617,1086033.0],["2019-04-08",25.4438,25.6387,25.4005,25.6387,1752533.0],["2019-04-09",25.617,25.7036,25.2922,25.4221,1298800.0],["2019-04-10",25.4438,25.7253,25.2922,25.7036,769200.0],["2019-04-11",25.8552,25.8985,25.5304,25.8552,1218967.0],["2019-04-12",25.9635,26.245,25.5088,25.9852,1430400.0],["2019-04-15",26.0068,26.0068,25.682,25.7903,1028100.0],["2019-04-16",25.8552,26.0718,25.5304,25.8552,1802600.0],["2019-04-17",25.5954,25.617,24.556,24.7075,3544867.0],["2019-04-18",24.7075,24.9241,24.556,24.6426,1278100.0],["2019-04-22",24.6426,24.7942,24.3178,24.491,1652467.0],["2019-04-23",24.4694,24.6209,24.1229,24.5127,3351167.0],["2019-04-24",24.3827,24.7509,24.1012,24.6426,1861967.0],["2019-04-25",24.556,24.6209,24.2745,24.2745,1338900.0],["2019-04-26",24.3178,24.7292,24.2311,24.5776,1022467.0],["2019-04-29",24.6209,24.9024,24.5127,24.7292,1827200.0],["2019-04-30",25.3788,25.8769,24.9024,25.1839,2638400.0],["2019-05-01",25.0757,25.4221,24.6426,24.6426,2530833.0],["2019-05-02",24.7075,25.0324,24.426,24.8808,1670667.0],["2019-05-03",25.0107,25.2489,24.9674,25.0973,2073033.0],["2019-05-06",24.7292,25.1406,24.7292,25.0107,954300.0],["2019-05-07",24.8158,24.9241,24.4477,24.556,1238500.0],["2019-05-08",24.556,24.6642,24.2961,24.3394,820667.0],["2019-05-09",24.1878,24.4477,23.9496,24.3611,757733.0],["2019-05-10",24.3178,24.5343,24.0796,24.4694,824133.0],["2019-05-13",24.1835,24.4474,23.9637,23.9857,1259067.0],["2019-05-14",23.9857,24.4254,23.9197,24.1835,1262033.0],["2019-05-15",23.9637,24.0736,23.0183,23.458,2089667.0],["2019-05-16",23.4141,23.458,22.4247,23.1942,3325533.0],["2019-05-17",23.0183,23.502,22.9524,23.0183,1432533.0],["2019-05-20",22.7985,23.0403,22.5127,22.6226,1559833.0],["2019-05-21",22.6666,22.7765,22.4028,22.7765,2731400.0],["2019-05-22",22.7765,22.8425,22.3588,22.5127,1387333.0],["2019-05-23",22.3368,22.5786,22.1389,22.3588,1825067.0],["2019-05-24",22.4028,22.6226,22.3368,22.3808,802833.0],["2019-05-28",22.3588,22.3588,21.985,22.029,1149900.0],["2019-05-29",21.985,22.7105,21.8531,22.6226,2063433.0],["2019-05-30",22.7106,22.7325,21.6773,21.8312,2052233.0],["2019-05-31",21.5234,22.095,21.4134,21.8312,1856100.0],["2019-06-03",21.7872,22.3148,21.6992,22.2489,1779900.0],["2019-06-04",22.4687,22.7105,22.3148,22.5127,1548167.0],["2019-06-05",22.4467,22.7545,22.2928,22.6006,1264067.0],["2019-06-06",22.6226,22.6666,22.051,22.4028,1917767.0],["2019-06-07",22.3588,22.3808,22.117,22.2049,1192067.0],["2019-06-10",22.4028,22.5347,22.2049,22.3588,974367.0],["2019-06-11",22.4028,23.0843,22.4028,22.8205,1831200.0],["2019-06-12",22.6226,22.7545,21.2815,21.4354,5052567.0],["2019-06-13",21.3695,21.5893,20.6879,21.2156,4315000.0],["2019-06-14",21.1496,21.4354,20.622,21.1936,1869733.0],["2019-06-17",21.1276,21.5453,21.0617,21.1496,1317200.0],["2019-06-18",21.1496,21.6553,20.9517,21.0177,1884667.0],["2019-06-19",21.0837,21.2376,20.8858,21.0837,1762967.0],["2019-06-20",21.2375,21.2375,20.7099,20.9737,2654533.0],["2019-06-21",20.8638,21.2815,20.8198,21.0397,2150300.0],["2019-06-24",21.0837,21.3914,20.9737,21.1056,1334967.0],["2019-06-25",21.1716,21.7212,20.9737,21.5453,2528700.0],["2019-06-26",21.6113,21.7432,21.3914,21.4354,2070333.0],["2019-06-27",21.5234,21.7212,21.4134,21.6333,855433.0],["2019-06-28",21.7652,22.029,21.7212,21.9411,1561633.0],["2019-07-01",22.073,22.2489,21.8751,22.2269,1195300.0],["2019-07-02",22.1609,22.3148,21.8971,22.2049,1722300.0],["2019-07-03",22.2049,22.5127,22.2049,22.5127,948933.0],["2019-07-05",22.5567,22.6666,22.2269,22.4467,1210300.0],["2019-07-08",22.4028,22.4467,22.051,22.3148,1396767.0],["2019-07-09",22.1389,22.4467,22.051,22.4467,1139500.0],["2019-07-10",22.4907,22.5786,22.2489,22.4467,1093000.0],["2019-07-11",22.9084,22.9524,22.3588,22.6886,1870633.0],["2019-07-12",22.9744,23.3261,22.7985,23.1283,1391833.0],["2019-07-15",23.1722,23.2602,22.9304,23.0623,1363933.0],["2019-07-16",23.0623,23.2822,22.9304,23.1942,1065433.0],["2019-07-17",23.1722,23.458,22.9744,23.3041,1361467.0],["2019-07-18",23.2822,23.48,23.0623,23.2602,1259033.0],["2019-07-19",23.2162,23.3701,23.0183,23.3261,1233933.0],["2019-07-22",23.3261,23.3701,23.1063,23.3481,1189933.0],["2019-07-23",23.3921,23.5899,23.1942,23.546,1147433.0],["2019-07-24",23.568,24.0077,23.502,23.9637,1180067.0],["2019-07-25",23.9637,23.9857,23.4361,23.502,2061700.0],["2019-07-26",23.502,23.9637,23.4361,23.8977,1151867.0],["2019-07-29",23.8538,24.1396,23.8098,24.0077,2064133.0],["2019-07-30",23.9417,24.7112,23.7878,24.6232,3813400.0],["2019-07-31",24.3155,25.8324,24.0736,25.3487,4662300.0],["2019-08-01",25.4587,26.0083,25.2608,25.4807,3050767.0],["2019-08-02",25.4367,25.5026,25.0629,25.3927,2106467.0],["2019-08-05",25.0629,25.3048,24.8871,25.1509,1802633.0],["2019-08-06",25.2168,25.3927,24.953,25.3487,1169300.0],["2019-08-07",24.8651,25.4147,24.8651,25.3268,1281300.0],["2019-08-08",25.3488,25.7885,25.2608,25.7665,1938700.0],["2019-08-09",25.6549,25.878,25.5657,25.6326,796000.0],["2019-08-12",25.3649,25.6549,25.2088,25.3426,690567.0],["2019-08-13",25.3426,25.8334,25.1418,25.4765,1673067.0],["2019-08-14",25.2088,25.5211,24.8741,24.9187,1343700.0],["2019-08-15",24.941,25.0749,24.651,24.8295,965933.0],["2019-08-16",24.9857,25.6995,24.9857,25.6772,886533.0],["2019-08-19",25.878,26.0119,25.7219,25.9449,887267.0],["2019-08-20",25.8334,25.8334,25.298,25.3649,957533.0],["2019-08-21",25.4765,25.6772,25.4318,25.5434,679900.0],["2019-08-22",25.6995,26.0565,25.6326,25.8557,748333.0],["2019-08-23",25.8557,26.1457,25.3872,25.4541,1216467.0],["2019-08-26",25.6549,25.6995,25.4095,25.6103,1093967.0],["2019-08-27",25.7888,25.7888,25.1418,25.2088,1130500.0],["2019-08-28",25.0749,25.3649,25.0749,25.1641,1248467.0],["2019-08-29",25.3426,25.6103,25.3203,25.3649,1259533.0],["2019-08-30",25.588,25.7888,25.4765,25.7442,844033.0],["2019-09-03",25.6103,25.6549,25.298,25.5657,2071800.0],["2019-09-04",25.7888,25.8557,25.6103,25.8334,867533.0],["2019-09-05",26.0788,26.6588,25.9003,26.6142,2262867.0],["2019-09-06",26.4134,27.1273,26.4134,27.0827,2724100.0],["2019-09-09",27.2165,28.2204,27.105,28.1312,2821067.0],["2019-09-10",28.1312,28.7558,27.9973,28.5551,3420033.0],["2019-09-11",28.6666,29.3805,28.555,29.3358,2311300.0],["2019-09-12",29.2243,29.8713,29.0458,29.3135,2515567.0],["2019-09-13",29.4474,29.4474,27.9081,28.7335,4283733.0],["2019-09-16",28.4658,28.8897,28.3543,28.6443,1471433.0],["2019-09-17",28.5327,28.622,28.1312,28.5774,1698400.0],["2019-09-18",28.4658,28.6666,28.0643,28.3097,2063333.0],["2019-09-19",28.3097,28.5104,27.975,28.0196,1521933.0],["2019-09-20",28.0643,28.1535,27.5735,27.8412,3908333.0],["2019-09-23",27.7073,28.3097,27.5958,28.2427,1263567.0],["2019-09-24",28.3097,28.3989,27.9527,28.1312,1334633.0],["2019-09-25",28.1089,28.622,28.1089,28.5551,1245233.0],["2019-09-26",28.6666,28.7781,28.265,28.4658,861200.0],["2019-09-27",28.5997,28.7112,28.2427,28.2873,1325233.0],["2019-09-30",28.3989,28.4658,27.8412,27.9973,1303067.0],["2019-10-01",28.1981,28.2427,27.7742,27.8858,1046400.0],["2019-10-02",27.6627,28.3097,27.4396,28.0643,1417633.0],["2019-10-03",27.9527,28.4435,27.9081,28.332,2012267.0],["2019-10-04",28.3097,28.5997,28.2204,28.5551,797733.0],["2019-10-07",28.5997,28.6443,28.3766,28.5327,708933.0],["2019-10-08",28.4212,28.555,28.2204,28.2873,1039700.0],["2019-10-09",28.4881,28.5774,28.3097,28.4658,802800.0],["2019-10-10",28.5997,29.0458,28.4658,28.9789,953033.0],["2019-10-11",29.3582,29.3582,29.0458,29.0458,1394433.0],["2019-10-14",29.0235,29.1574,28.8674,28.9343,628567.0],["2019-10-15",29.0235,29.1128,28.8897,29.0458,975433.0],["2019-10-16",29.0235,29.2466,28.8674,29.0458,1015000.0],["2019-10-17",29.1351,29.2689,28.8674,29.1574,876800.0],["2019-10-18",29.1351,29.3359,29.0682,29.1574,930233.0],["2019-10-21",29.3359,29.6036,29.1128,29.5143,1064233.0],["2019-10-22",29.492,29.5812,29.2689,29.4251,1030400.0],["2019-10-23",29.3805,29.7597,29.3805,29.6259,1111300.0],["2019-10-24",29.492,29.8713,29.4474,29.8043,1282100.0],["2019-10-25",29.8266,30.0943,29.7374,30.072,1106367.0],["2019-10-28",30.1166,30.1836,29.6705,30.072,2189300.0],["2019-10-29",30.0051,30.7636,30.0051,30.5405,3299800.0],["2019-10-30",29.9382,29.9382,26.0119,26.4134,7055167.0],["2019-10-31",26.3019,26.8373,25.8557,25.9896,2917500.0],["2019-11-01",26.2126,26.2573,25.9226,26.0788,1466833.0],["2019-11-04",26.2796,26.7704,26.1011,26.7034,2516600.0],["2019-11-05",26.7481,27.1942,26.5696,27.0604,2244167.0],["2019-11-06",27.0158,27.395,26.9042,27.1719,2092933.0],["2019-11-07",27.2172,27.285,26.742,26.923,2101233.0],["2019-11-08",26.8778,27.4208,26.8099,27.3755,953567.0],["2019-11-11",27.2398,27.4887,27.1493,27.3303,730767.0],["2019-11-12",27.3529,27.5339,27.1945,27.3303,1304900.0],["2019-11-13",26.9004,27.4434,26.5837,27.3303,1107500.0],["2019-11-14",27.3755,27.5565,27.1719,27.466,770267.0],["2019-11-15",27.5792,27.6244,27.4208,27.5113,889567.0],["2019-11-18",27.4434,27.7375,27.285,27.7149,1084333.0],["2019-11-19",27.7828,27.828,27.5565,27.6244,656100.0],["2019-11-20",27.5791,27.9185,27.4208,27.8959,1517000.0],["2019-11-21",27.9638,27.9864,27.4434,27.466,1309667.0],["2019-11-22",27.5339,27.5339,26.6289,27.1945,1783633.0],["2019-11-25",27.2172,27.3755,26.9909,27.0588,1457667.0],["2019-11-26",27.0135,27.3077,26.8552,26.8552,1438167.0],["2019-11-27",26.9004,27.0362,26.6968,26.9457,1130500.0],["2019-11-29",26.8099,27.1945,26.8099,26.9683,461500.0],["2019-12-02",26.9909,27.104,26.6515,26.6968,1179233.0],["2019-12-03",26.4932,26.6516,26.2896,26.6063,1468333.0],["2019-12-04",26.6742,26.9457,26.5837,26.6063,1261600.0],["2019-12-05",26.7194,26.9457,26.5158,26.5384,2407167.0],["2019-12-06",26.8326,27.0362,26.7647,26.8778,1727000.0],["2019-12-09",26.8099,27.1493,26.7421,26.9457,2397233.0],["2019-12-10",26.923,26.9457,26.2443,26.5611,2311467.0],["2019-12-11",26.6063,26.7873,26.3348,26.6742,1149600.0],["2019-12-12",26.7194,27.2398,26.6742,27.2172,1026167.0],["2019-12-13",27.1493,27.2624,26.923,26.9683,908000.0],["2019-12-16",26.9909,27.3077,26.8325,27.0814,1119967.0],["2019-12-17",27.0362,27.2624,26.9457,27.1945,989367.0],["2019-12-18",27.2398,27.3755,27.0814,27.1945,820900.0],["2019-12-19",27.2624,27.3303,27.1267,27.1267,686500.0],["2019-12-20",27.1719,27.2172,26.8778,27.0362,3327767.0],["2019-12-23",27.0588,27.1267,26.7421,26.8326,860433.0],["2019-12-24",26.9004,26.9457,26.6968,26.7873,533900.0],["2019-12-26",26.8099,26.9457,26.7647,26.8778,442333.0],["2019-12-27",26.9004,26.9231,26.5611,26.6742,584233.0],["2019-12-30",26.6289,26.923,26.5384,26.7194,2277833.0],["2019-12-31",26.7421,27.3529,26.7421,27.1945,1218900.0],["2020-01-02",27.1945,27.2624,26.3574,26.8326,1606800.0],["2020-01-03",26.5611,27.2624,26.4932,27.0135,1592733.0],["2020-01-06",26.8778,27.0362,26.6515,26.8099,1549933.0],["2020-01-07",26.6968,26.8325,26.0407,26.0859,2222533.0],["2020-01-08",26.3122,26.5837,26.1086,26.3801,1634333.0],["2020-01-09",26.4027,26.4479,26.0859,26.1991,1300200.0],["2020-01-10",26.1312,26.3122,26.0407,26.0407,766633.0],["2020-01-13",26.1538,26.2896,25.9502,26.1991,881200.0],["2020-01-14",26.1764,26.4932,26.1312,26.4479,1133833.0],["2020-01-15",26.3348,26.4706,26.0859,26.3348,1029667.0],["2020-01-16",26.4253,26.7194,26.3801,26.5384,1061633.0],["2020-01-17",26.6289,26.6968,26.2217,26.4706,1241800.0],["2020-01-21",26.4706,26.8099,26.4027,26.6063,931633.0],["2020-01-22",26.6515,26.8325,26.4706,26.6289,1530067.0],["2020-01-23",26.5837,26.7873,26.2217,26.7421,1529800.0],["2020-01-24",26.7873,26.923,26.3574,26.6289,1364900.0],["2020-01-27",26.3574,26.7873,26.2896,26.3122,1876533.0],["2020-01-28",26.3574,26.6968,26.1764,26.5384,1326600.0],["2020-01-29",26.5837,26.7873,25.0226,25.1131,2788967.0],["2020-01-30",24.6606,25.0678,24.2307,25.0226,3074900.0],["2020-01-31",24.8642,25.4072,24.8416,25.0226,2553167.0],["2020-02-03",25.181,25.5656,25.0905,25.181,1265567.0],["2020-02-04",25.3393,25.4298,25.0905,25.4072,1287100.0],["2020-02-05",25.6108,25.8597,25.4072,25.8144,1440467.0],["2020-02-06",25.9276,25.9728,25.5203,25.543,1472967.0],["2020-02-07",25.52,25.7037,25.2443,25.5659,816733.0],["2020-02-10",25.8416,26.1861,25.7037,26.1172,1185867.0],["2020-02-11",26.0942,26.4618,25.9564,26.0253,1210333.0],["2020-02-12",26.0942,26.4388,26.0483,26.2321,1269033.0],["2020-02-13",26.1861,26.2321,25.7956,25.8645,855867.0],["2020-02-14",25.8186,25.8416,25.5659,25.7037,658833.0],["2020-02-18",25.6348,25.7267,25.52,25.6348,985033.0],["2020-02-19",25.5889,25.7727,25.4281,25.5889,1181133.0],["2020-02-20",25.6578,26.2091,25.474,26.1631,829933.0],["2020-02-21",26.0483,26.4388,25.8645,26.3469,1514433.0],["2020-02-24",25.9794,26.5077,25.8875,26.4388,2521933.0],["2020-02-25",26.3699,26.4847,25.474,25.7267,2530367.0],["2020-02-26",25.6808,25.9564,25.4051,25.8416,2517067.0],["2020-02-27",25.6119,26.0713,25.3133,25.4051,2488167.0],["2020-02-28",24.8998,25.2673,24.2107,24.8309,3990367.0],["2020-03-02",24.8079,25.8186,24.4174,25.7267,2459600.0],["2020-03-03",25.6348,27.036,25.4281,26.301,3518967.0],["2020-03-04",26.5536,27.059,26.1631,26.9671,2011333.0],["2020-03-05",26.6685,27.2428,26.4388,26.9212,2376433.0],["2020-03-06",26.301,27.2887,26.1402,27.0131,3001333.0],["2020-03-09",25.7267,26.6226,24.2796,25.0606,3375200.0],["2020-03-10",25.5659,26.0024,24.4404,25.2903,2160233.0],["2020-03-11",24.7849,24.9917,23.2689,23.5675,3541900.0],["2020-03-12",21.9596,23.4756,20.9259,22.2582,2501033.0],["2020-03-13",23.1311,24.3715,22.2582,24.3485,1832333.0],["2020-03-16",20.7192,23.154,20.122,23.0392,2305500.0],["2020-03-17",23.4297,25.6119,22.9243,25.4511,2306733.0],["2020-03-18",24.1647,24.5323,22.2812,24.1647,2075033.0],["2020-03-19",23.7972,24.3715,22.4649,24.1877,2026767.0],["2020-03-20",24.2107,24.2107,22.4879,22.6946,2557300.0],["2020-03-23",22.2812,22.9243,20.2138,21.3394,2014067.0],["2020-03-24",22.3041,22.396,21.1786,21.5461,1802067.0],["2020-03-25",21.638,22.442,20.9719,21.7758,3356333.0],["2020-03-26",21.9366,23.4297,21.8218,23.3148,1867800.0],["2020-03-27",22.6717,23.0392,21.5921,21.8218,2137700.0],["2020-03-30",21.7758,22.1893,20.9719,21.8677,2025100.0],["2020-03-31",21.661,21.9366,21.2705,21.5691,1613633.0],["2020-04-01",20.7422,21.1097,19.6166,19.8693,2261200.0],["2020-04-02",19.7085,20.5354,18.9964,19.5018,1873333.0],["2020-04-03",19.295,19.4099,18.8127,18.9964,1691767.0],["2020-04-06",19.5937,20.6273,19.5247,20.5354,1583133.0],["2020-04-07",21.2934,21.8218,20.903,21.2016,1317933.0],["2020-04-08",21.3853,22.1434,20.857,22.1204,837500.0],["2020-04-09",22.5568,24.4404,22.3041,24.2796,1329133.0],["2020-04-13",24.6931,24.6931,23.4756,23.5905,1100633.0],["2020-04-14",24.1188,24.3255,23.3148,23.5445,873267.0],["2020-04-15",22.5568,23.2919,22.2123,22.7176,1247600.0],["2020-04-16",22.7636,23.0162,22.3041,22.6257,1228400.0],["2020-04-17",23.3608,23.5905,22.8784,23.3608,1882600.0],["2020-04-20",22.9243,23.5216,22.6028,22.9014,966667.0],["2020-04-21",22.2352,22.7406,22.0974,22.2812,802600.0],["2020-04-22",22.8095,23.0392,22.5338,22.6257,871433.0],["2020-04-23",22.5798,22.9014,21.9826,22.0744,1299833.0],["2020-04-24",22.2812,22.6028,22.1663,22.4879,695300.0],["2020-04-27",22.6028,23.5216,22.419,23.3378,859933.0],["2020-04-28",23.958,24.0958,23.5216,23.6364,1168733.0],["2020-04-29",24.9228,26.7144,24.2336,25.5659,1807067.0],["2020-04-30",25.7956,26.0483,24.6931,24.9457,1586267.0],["2020-05-01",24.4633,24.8768,24.2566,24.6012,951867.0],["2020-05-04",24.1647,24.3485,23.7742,24.1647,913533.0],["2020-05-05",24.4404,24.8538,23.958,24.1188,955367.0],["2020-05-06",24.3255,24.5552,23.6135,23.7513,1164100.0],["2020-05-07",24.0782,24.4753,22.9572,23.1441,1923000.0],["2020-05-08",23.401,23.7279,23.2608,23.3543,1205100.0],["2020-05-11",23.0974,23.4944,22.7237,23.2608,1204700.0],["2020-05-12",23.1674,23.3309,21.9296,21.953,1355500.0],["2020-05-13",21.9763,22.0698,20.505,20.7386,1354733.0],["2020-05-14",20.3883,21.1823,20.2248,21.0188,1226633.0],["2020-05-15",20.8553,21.2057,20.7152,20.7853,1999333.0],["2020-05-18",21.5093,22.2566,21.3458,22.1632,1319767.0],["2020-05-19",22.1165,22.2332,21.4392,21.4626,926533.0],["2020-05-20",21.7662,22.35,21.7428,22.0698,1134100.0],["2020-05-21",21.9063,22.1865,21.5793,21.9296,969367.0],["2020-05-22",21.9063,21.9296,21.0655,21.1823,802167.0],["2020-05-26",22.1398,23.401,21.9063,23.2141,1543933.0],["2020-05-27",24.0549,24.7555,23.5411,24.7088,1591500.0],["2020-05-28",24.8256,24.9657,23.7046,23.8213,1206233.0],["2020-05-29",23.4477,23.7279,23.1674,23.471,1475800.0],["2020-06-01",23.5878,24.1716,23.4944,23.6579,661967.0],["2020-06-02",23.9848,24.1249,23.4944,23.6812,570767.0],["2020-06-03",24.2417,24.592,23.9381,24.1483,802900.0],["2020-06-04",24.0315,24.4753,23.798,24.3118,1516500.0],["2020-06-05",25.3627,25.8999,25.1058,25.5496,920200.0],["2020-06-08",25.9933,26.8107,25.4561,26.7406,1184633.0],["2020-06-09",26.1334,27.0676,25.9699,26.9975,1486667.0],["2020-06-10",26.9275,26.9275,25.2927,25.2927,1994567.0],["2020-06-11",24.0782,24.5687,23.7279,24.2651,1809567.0],["2020-06-12",25.1058,25.1525,23.9615,24.989,1805033.0],["2020-06-15",24.0782,24.3118,23.5644,23.9615,2495767.0],["2020-06-16",24.9423,25.2459,24.5453,24.6387,1520667.0],["2020-06-17",24.6621,24.6621,23.9848,24.0315,922400.0],["2020-06-18",23.7746,24.8256,23.6812,24.522,1264200.0],["2020-06-19",24.7555,24.8022,23.9381,24.4986,3458733.0],["2020-06-22",24.2651,24.6621,24.0549,24.4052,853233.0],["2020-06-23",24.8022,25.1759,24.522,24.522,1288533.0],["2020-06-24",24.195,24.3585,23.6345,23.6579,1136667.0],["2020-06-25",23.5878,24.4285,23.4944,24.3351,903333.0],["2020-06-26",23.9148,23.9381,22.7237,22.7237,1758933.0],["2020-06-29",23.074,23.7279,22.8638,23.401,1337000.0],["2020-06-30",23.2375,23.9848,23.2375,23.8213,1157300.0],["2020-07-01",23.6345,23.6579,22.7938,22.8872,1108467.0],["2020-07-02",23.401,23.6111,22.8405,22.8638,754967.0],["2020-07-06",23.2842,23.5878,22.7237,22.8638,937500.0],["2020-07-07",22.6536,22.677,21.8829,22.0231,1654100.0],["2020-07-08",21.953,22.5602,21.8596,22.5602,1102167.0],["2020-07-09",22.3967,22.3967,21.6727,21.8129,1002933.0],["2020-07-10",21.8829,22.677,21.7662,22.6303,810767.0],["2020-07-13",22.7704,23.6812,22.28,23.1674,2034700.0],["2020-07-14",23.0039,23.5177,22.7237,23.1207,2315400.0],["2020-07-15",23.6345,24.5453,23.5644,24.5453,1537267.0],["2020-07-16",24.3585,24.8022,24.1016,24.6154,1101500.0],["2020-07-17",24.4285,24.6854,23.471,23.5177,951767.0],["2020-07-20",23.3543,23.4944,22.7938,22.8171,987967.0],["2020-07-21",23.1207,23.8213,23.1207,23.798,1142200.0],["2020-07-22",23.471,23.6812,23.1674,23.5177,789200.0],["2020-07-23",23.4944,24.1716,23.3543,24.1249,985667.0],["2020-07-24",24.1716,24.4986,24.0315,24.1716,903667.0],["2020-07-27",23.9615,24.0782,23.6111,23.7746,656833.0],["2020-07-28",23.7513,24.1716,23.7046,23.9148,1236833.0],["2020-07-29",24.2884,26.1801,24.195,25.8765,2038633.0],["2020-07-30",25.4094,25.5495,24.8489,25.1292,1435033.0],["2020-07-31",25.4094,25.4094,24.3818,24.592,916433.0],["2020-08-03",24.5687,24.5687,23.868,23.9381,1195333.0],["2020-08-04",23.8447,23.9381,23.3543,23.3776,1131600.0],["2020-08-05",23.5644,23.9381,23.4477,23.5644,1115800.0],["2020-08-06",23.5407,23.8257,23.5169,23.6357,596700.0],["2020-08-07",23.5169,24.4909,23.4694,24.4671,976333.0],["2020-08-10",24.4196,25.2273,24.3958,24.5859,841167.0],["2020-08-11",25.1085,25.4886,24.966,24.9897,973867.0],["2020-08-12",25.3935,25.441,24.3958,24.6096,603933.0],["2020-08-13",24.3483,24.4671,23.8495,24.0395,657567.0],["2020-08-14",23.8495,24.6334,23.7545,24.1821,990900.0],["2020-08-17",24.1821,24.1821,23.3269,23.3982,1117633.0],["2020-08-18",23.7545,23.7545,22.7568,22.8518,1419633.0],["2020-08-19",22.9468,23.3506,22.6855,22.733,1686967.0],["2020-08-20",22.5667,22.6855,21.9966,22.0204,1321133.0],["2020-08-21",21.9491,22.0679,21.5216,21.6166,945500.0],["2020-08-24",21.7353,22.0679,21.5216,21.9729,1980700.0],["2020-08-25",22.2579,22.4242,21.7829,21.9491,804033.0],["2020-08-26",21.8541,21.9491,21.4503,21.474,779733.0],["2020-08-27",21.5216,21.9491,21.5216,21.6403,1459400.0],["2020-08-28",21.8304,21.9016,21.4978,21.6403,1516500.0],["2020-08-31",21.6403,21.7353,21.2603,21.4978,1776800.0],["2020-09-01",21.379,21.4265,21.094,21.1177,1942933.0],["2020-09-02",21.1652,21.6403,21.0227,21.474,1548833.0],["2020-09-03",21.5928,22.2579,21.5453,21.6641,1344700.0],["2020-09-04",22.0917,22.4242,21.5928,21.9491,1362733.0],["2020-09-08",21.3078,21.7353,20.6189,20.9039,2260833.0],["2020-09-09",20.9277,21.2365,20.5714,21.1652,1710967.0],["2020-09-10",21.2603,21.3315,20.6901,20.7139,1297233.0],["2020-09-11",20.6664,20.7852,20.3338,20.7614,901167.0],["2020-09-14",20.8802,21.4265,20.8089,21.2365,759367.0],["2020-09-15",21.3078,21.3553,20.9039,20.9277,939633.0],["2020-09-16",20.9039,21.4028,20.7377,21.189,1089333.0],["2020-09-17",20.8089,21.5216,20.7377,21.4503,934533.0],["2020-09-18",21.474,21.5928,21.2365,21.3078,1984967.0],["2020-09-21",20.9039,21.1415,20.5239,20.7377,1321033.0],["2020-09-22",20.7377,20.9752,19.9538,20.4764,1603467.0],["2020-09-23",20.4288,20.8564,19.9775,20.0013,796800.0],["2020-09-24",20.0725,20.1676,19.4074,19.4787,1736000.0],["2020-09-25",19.3599,19.5974,19.1699,19.5262,1256367.0],["2020-09-28",19.8825,20.4526,19.8112,20.2626,747400.0],["2020-09-29",20.0963,20.2863,19.645,19.8587,771033.0],["2020-09-30",19.8825,20.1913,19.4549,19.6449,1749933.0],["2020-10-01",19.4312,19.7637,19.3124,19.5262,1442300.0],["2020-10-02",19.1936,20.3101,18.9798,20.1438,1743767.0],["2020-10-05",20.4051,20.8089,20.3338,20.6902,977567.0],["2020-10-06",20.8802,21.189,20.5001,20.5714,1160600.0],["2020-10-07",20.6901,21.0702,20.6189,20.7614,1085767.0],["2020-10-08",20.7852,21.0702,20.5714,20.6664,1167700.0],["2020-10-09",20.8089,20.9277,20.0725,20.0963,1974100.0],["2020-10-12",20.0725,20.1438,19.7875,19.93,1304100.0],["2020-10-13",19.8825,19.93,19.1224,19.1461,2197200.0],["2020-10-14",19.2174,19.9538,19.1224,19.7162,1980667.0],["2020-10-15",19.5974,20.2863,19.3599,20.2151,1249367.0],["2020-10-16",20.1438,20.3576,19.7162,20.2626,1173867.0],["2020-10-19",20.3338,20.3576,19.5262,19.5262,1057533.0],["2020-10-20",19.7162,20.0963,19.6687,19.7875,1457667.0],["2020-10-21",19.6925,20.0013,19.5737,19.74,1392300.0],["2020-10-22",19.9062,20.8802,19.835,20.7377,1438733.0],["2020-10-23",20.8802,21.1415,20.5001,20.8327,936367.0],["2020-10-26",20.5714,20.7852,20.2388,20.5476,997100.0],["2020-10-27",20.5239,20.5476,19.74,19.7875,1730833.0],["2020-10-28",19.835,20.1438,19.1461,19.1936,1781400.0],["2020-10-29",19.0748,19.7162,18.7898,19.4549,1312867.0],["2020-10-30",19.4549,19.93,19.4074,19.74,1472133.0],["2020-11-02",20.0488,20.1438,19.6687,20.0013,1051300.0],["2020-11-03",20.2626,20.3101,19.8825,19.93,1086000.0],["2020-11-04",19.5024,19.8112,18.671,18.7423,2516667.0],["2020-11-05",19.0822,19.8591,18.7423,19.5677,1706033.0],["2020-11-06",19.859,19.859,18.8151,18.9608,1578500.0],["2020-11-09",20.3203,22.2625,20.1504,21.7527,4280667.0],["2020-11-10",21.6799,22.0198,21.2914,21.3885,1460433.0],["2020-11-11",21.4856,21.4856,20.5145,20.6845,1343667.0],["2020-11-12",20.3203,21.0244,20.2475,20.6602,1455067.0],["2020-11-13",20.8544,21.3885,20.8544,21.0487,1526667.0],["2020-11-16",21.6799,22.1169,21.4371,21.8741,1349200.0],["2020-11-17",21.6556,21.8741,21.4128,21.8255,1471967.0],["2020-11-18",21.9469,22.4325,21.777,21.8013,1417400.0],["2020-11-19",21.7284,22.214,21.5099,22.214,1183300.0],["2020-11-20",21.9469,22.1411,21.8498,22.0198,1379067.0],["2020-11-23",22.3354,22.6995,22.1169,22.5539,1114233.0],["2020-11-24",22.9423,23.9377,22.918,23.6949,2101633.0],["2020-11-25",23.5492,23.6706,22.9666,23.4279,1106067.0],["2020-11-27",23.3065,23.525,22.8937,23.2579,472133.0],["2020-11-30",23.0637,24.399,23.0151,23.525,2855667.0],["2020-12-01",23.8648,24.4232,23.7677,24.1805,1741100.0],["2020-12-02",23.9862,24.5203,23.792,24.3018,1282367.0],["2020-12-03",24.399,24.7874,24.229,24.666,1100733.0],["2020-12-04",24.8602,25.2487,24.5932,25.2001,1209333.0],["2020-12-07",25.0787,25.1516,24.7146,24.9088,977300.0],["2020-12-08",24.666,24.8845,24.4718,24.7631,1139733.0],["2020-12-09",24.8602,25.2244,24.7874,24.9088,1080800.0],["2020-12-10",24.5932,24.7388,24.3018,24.5689,1229300.0],["2020-12-11",24.1805,25.0059,24.1562,24.6903,1386933.0],["2020-12-14",25.1273,25.2244,24.6174,24.6174,1016233.0],["2020-12-15",24.8359,24.8359,24.4718,24.7874,1081300.0],["2020-12-16",24.9573,24.9573,24.3261,24.8845,1498567.0],["2020-12-17",24.7874,25.0302,24.5446,25.0302,1401700.0],["2020-12-18",25.1516,25.4186,24.4961,24.7388,3266267.0],["2020-12-21",24.5932,24.836,24.3018,24.8117,980600.0],["2020-12-22",24.8602,24.9331,24.5689,24.6174,817367.0],["2020-12-23",24.8117,25.2244,24.7146,25.2001,832000.0],["2020-12-24",25.1273,25.3943,24.8359,25.3458,887667.0],["2020-12-28",25.4186,25.977,24.9331,25.4429,1300867.0],["2020-12-29",25.4914,25.4914,24.8602,25.0544,912867.0],["2020-12-30",25.0787,25.7828,25.0544,25.4429,949067.0],["2020-12-31",25.54,25.8071,25.1758,25.6128,780067.0],["2021-01-04",25.7828,25.807,25.0302,25.4914,787900.0],["2021-01-05",25.4914,25.977,25.4914,25.7585,715800.0],["2021-01-06",26.2926,27.2637,26.244,26.7053,2099833.0],["2021-01-07",27.118,27.118,26.6325,26.6325,1243633.0],["2021-01-08",26.7296,26.7296,26.1227,26.4383,1285067.0],["2021-01-11",26.2198,26.7053,26.1712,26.5354,1054300.0],["2021-01-12",26.8267,27.0938,26.5597,26.851,781500.0],["2021-01-13",26.7296,26.8753,26.3654,26.6082,829567.0],["2021-01-14",26.8995,27.288,26.6325,27.0209,957467.0],["2021-01-15",26.9238,27.0695,26.5111,26.5839,1422033.0],["2021-01-19",26.7539,27.118,26.5839,26.9967,811367.0],["2021-01-20",27.0452,27.2637,26.6568,26.8753,928800.0],["2021-01-21",26.8753,27.0695,26.4383,26.4625,755533.0],["2021-01-22",26.2198,26.8024,26.2198,26.8024,680767.0],["2021-01-25",26.7053,26.851,26.3897,26.7782,959433.0],["2021-01-26",26.9967,27.0695,26.4868,26.6082,951800.0],["2021-01-27",26.3412,26.6568,25.7342,25.7342,1587667.0],["2021-01-28",26.0984,26.4868,25.9284,26.0013,1340500.0],["2021-01-29",26.0498,26.4625,25.3943,25.3943,1613567.0],["2021-02-01",25.5886,25.6857,25.0787,25.4914,1075633.0],["2021-02-02",25.7828,25.9042,25.3215,25.6371,1027600.0],["2021-02-03",25.54,25.8313,25.4429,25.54,1395900.0],["2021-02-04",25.614,26.1816,25.54,26.1816,1434067.0],["2021-02-05",25.6634,26.0335,25.3673,25.6881,1488167.0],["2021-02-08",25.7374,26.1322,25.7374,25.8608,1074667.0],["2021-02-09",25.9348,26.6504,25.9101,26.6504,1035967.0],["2021-02-10",26.8478,26.8478,26.2803,26.379,1102600.0],["2021-02-11",26.6011,26.6998,26.1322,26.4284,1238667.0],["2021-02-12",26.4037,26.7985,26.4037,26.6751,789533.0],["2021-02-16",26.9959,27.2427,26.7245,26.7491,1992733.0],["2021-02-17",26.6504,27.4894,26.6258,27.3414,1709367.0],["2021-02-18",27.218,27.7115,27.144,27.5635,1544433.0],["2021-02-19",27.6375,28.6245,27.5881,28.4765,3086600.0],["2021-02-22",28.7479,29.883,28.5505,29.8584,1854200.0],["2021-02-23",30.1051,30.9441,29.9571,30.9194,2540567.0],["2021-02-24",31.0922,31.7091,30.8948,31.6104,1813033.0],["2021-02-25",31.8325,32.6468,31.487,31.8571,3398667.0],["2021-02-26",31.4623,31.6597,30.1298,30.1298,1762600.0],["2021-03-01",30.7961,30.9194,29.9571,30.0311,2074100.0],["2021-03-02",29.9571,30.0804,29.5376,29.6116,1804833.0],["2021-03-03",29.9077,30.6233,29.7597,29.9817,1918033.0],["2021-03-04",30.0804,30.4012,29.5622,29.7843,1602933.0],["2021-03-05",30.3519,30.5986,29.735,30.2038,1521400.0],["2021-03-08",30.6727,31.6844,30.4259,31.1169,1896867.0],["2021-03-09",30.7467,30.9688,30.2778,30.4506,1694633.0],["2021-03-10",30.4753,31.3143,30.4506,31.2402,1270867.0],["2021-03-11",30.7961,31.0922,30.4506,30.5246,1294267.0],["2021-03-12",31.0675,31.3143,30.4999,30.7714,1571733.0],["2021-03-15",31.1169,31.4376,30.8948,31.0428,1618533.0],["2021-03-16",30.8454,30.9441,30.3519,30.4012,920033.0],["2021-03-17",30.6727,30.8454,30.0804,30.4012,1539433.0],["2021-03-18",30.8454,31.7584,30.3519,30.4506,2259167.0],["2021-03-19",30.2532,30.4999,29.809,29.9817,3223133.0],["2021-03-22",29.8584,30.0804,29.6116,29.8584,1242200.0],["2021-03-23",29.7103,29.8584,29.1921,29.3648,1190133.0],["2021-03-24",29.6609,30.2779,29.1921,29.2168,1117500.0],["2021-03-25",29.1674,30.3025,28.9206,30.1298,1004233.0],["2021-03-26",30.5246,31.2649,30.4999,30.7961,1295333.0],["2021-03-29",30.7961,31.0922,30.1051,30.4012,1116600.0],["2021-03-30",30.648,31.487,30.4259,31.2649,1385733.0],["2021-03-31",31.1168,31.487,31.0922,31.1415,1124467.0],["2021-04-01",30.9194,31.3389,30.6233,31.3389,955233.0],["2021-04-05",31.5117,31.635,30.7467,31.1415,819500.0],["2021-04-06",30.9688,31.2156,30.6233,31.0675,980400.0],["2021-04-07",31.0675,31.2156,30.7467,30.9441,952933.0],["2021-04-08",30.648,30.8207,30.1791,30.7961,1613033.0],["2021-04-09",31.0922,31.2896,30.6974,30.8454,1004767.0],["2021-04-12",31.0922,31.3389,30.8207,31.1415,1127567.0],["2021-04-13",30.9688,31.0428,30.574,30.8454,1288267.0],["2021-04-14",30.8454,31.3389,30.8454,31.1415,1530233.0],["2021-04-15",31.1169,31.1662,30.6727,31.0922,1391433.0],["2021-04-16",31.3636,31.561,30.8948,30.9688,1558033.0],["2021-04-19",31.0428,31.0922,30.1545,30.2285,2245633.0],["2021-04-20",30.1051,30.2285,29.3648,29.4142,1849067.0],["2021-04-21",29.3155,29.6609,28.9453,29.5869,2456000.0],["2021-04-22",29.5129,29.5622,28.8466,28.896,1745800.0],["2021-04-23",28.896,29.735,28.5999,29.5869,1831433.0],["2021-04-26",30.3025,31.561,30.1791,30.9194,6706933.0],["2021-04-27",31.2896,31.6351,30.8454,31.4376,3827800.0],["2021-04-28",31.635,31.635,30.0064,30.6233,3573700.0],["2021-04-29",30.9688,31.1415,30.1051,30.3272,2892700.0],["2021-04-30",30.1298,30.2038,29.4389,29.5129,3581667.0],["2021-05-03",29.883,30.0558,29.3895,29.8584,2470900.0],["2021-05-04",29.8584,29.9077,29.2414,29.4635,2334667.0],["2021-05-05",29.4635,29.7103,29.1427,29.6116,2247433.0],["2021-05-06",29.8619,29.8619,28.9107,29.4614,2622967.0],["2021-05-07",29.161,29.8118,28.8356,29.7117,1872100.0],["2021-05-10",29.8118,30.2123,29.4364,29.4364,1891300.0],["2021-05-11",29.2361,29.6617,28.8106,28.9107,2823667.0],["2021-05-12",29.2612,29.4113,28.0096,28.0597,2498533.0],["2021-05-13",28.0346,28.9858,27.9846,28.8106,2694633.0],["2021-05-14",28.9358,29.5615,28.7856,29.4364,1326500.0],["2021-05-17",29.4364,30.3375,29.4364,30.2874,2834867.0],["2021-05-18",30.3625,30.4376,29.8869,29.912,2273167.0],["2021-05-19",29.4864,29.8118,29.3362,29.6366,2974500.0],["2021-05-20",29.5365,29.6867,29.2111,29.6366,2498667.0],["2021-05-21",29.7618,30.0371,29.4614,29.7367,1657667.0],["2021-05-24",29.8118,29.8118,29.3863,29.5866,1687767.0],["2021-05-25",29.6616,30.0121,29.1861,29.1861,1713233.0],["2021-05-26",29.2612,29.7618,29.111,29.7367,1472067.0],["2021-05-27",30.0121,30.2874,29.8869,30.0872,1746033.0],["2021-05-28",30.0621,30.0872,29.6867,29.962,1333967.0],["2021-06-01",30.2374,30.5878,30.1623,30.4877,1446267.0],["2021-06-02",30.5878,30.5878,30.0872,30.3876,1810367.0],["2021-06-03",30.3876,30.6879,30.1122,30.2624,2383600.0],["2021-06-04",30.2624,30.3125,29.8869,30.0621,1098800.0],["2021-06-07",30.2374,30.4376,30.0371,30.0371,1188100.0],["2021-06-08",30.0121,30.3625,29.7868,30.2874,1463967.0],["2021-06-09",30.0872,30.1372,29.8118,29.8619,1068667.0],["2021-06-10",30.2874,30.2874,29.2612,29.2862,1452333.0],["2021-06-11",29.3863,29.5115,29.161,29.3363,1058533.0],["2021-06-14",29.3112,29.5365,28.8106,29.0359,1355700.0],["2021-06-15",29.4113,29.8869,28.8857,29.6116,1940200.0],["2021-06-16",29.6116,30.0121,29.3112,29.4364,1860667.0],["2021-06-17",29.6366,29.6366,28.31,28.5102,2728733.0],["2021-06-18",28.1348,28.36,27.4339,27.4589,3323467.0],["2021-06-21",27.6842,28.3851,27.6341,28.335,2329200.0],["2021-06-22",28.335,28.36,27.7843,27.8344,1624567.0],["2021-06-23",27.9095,28.0847,27.6592,27.7092,1367733.0],["2021-06-24",27.7843,28.1598,27.6341,28.0847,1068533.0],["2021-06-25",28.0597,28.6604,28.0597,28.4351,1701967.0],["2021-06-28",28.285,28.285,27.7092,27.8845,1732300.0],["2021-06-29",28.0096,28.2599,27.4089,27.509,1648000.0],["2021-06-30",27.4089,27.7593,27.3838,27.5841,1224400.0],["2021-07-01",27.8344,28.5603,27.6842,28.3601,2552567.0],["2021-07-02",28.36,28.3851,27.9596,28.0096,1603267.0],["2021-07-06",27.9846,28.0346,27.3838,27.6592,1947067.0],["2021-07-07",27.4089,28.1097,27.1335,27.8594,4018733.0],["2021-07-08",27.534,28.0346,27.3087,27.4589,4666833.0],["2021-07-09",27.9095,28.6104,27.8845,28.3601,3942200.0],["2021-07-12",28.0597,28.9608,27.8344,28.9107,3917000.0],["2021-07-13",28.7605,28.7856,27.7593,28.0346,4227000.0],["2021-07-14",28.0096,28.4101,27.8094,28.0597,2488900.0],["2021-07-15",27.7843,28.6354,27.6592,28.6104,2415367.0],["2021-07-16",28.7856,28.8607,27.7843,27.9345,2161267.0],["2021-07-19",27.484,27.6592,26.9833,27.3338,3246500.0],["2021-07-20",27.4089,28.3601,27.2337,27.9596,3068133.0],["2021-07-21",28.1598,28.3851,27.9345,27.9596,2938867.0],["2021-07-22",27.8845,27.9595,27.3588,27.6341,2355433.0],["2021-07-23",27.8344,28.0597,27.534,27.5591,1379833.0],["2021-07-26",27.5591,28.1598,27.5591,27.9095,1678267.0],["2021-07-27",27.534,27.9846,27.3588,27.534,1782900.0],["2021-07-28",28.5353,30.6379,28.285,30.1873,6476600.0],["2021-07-29",30.5377,30.6128,29.5866,29.6867,3685367.0],["2021-07-30",29.6617,29.912,29.3112,29.4864,1947867.0],["2021-08-02",29.5365,30.0121,29.4113,29.5615,2262300.0],["2021-08-03",29.5615,30.4126,29.2612,30.3125,2205900.0],["2021-08-04",29.912,30.5878,29.7868,30.1623,1668767.0],["2021-08-05",30.4669,31.0509,30.34,30.7208,2023433.0],["2021-08-06",31.0255,31.1017,30.7462,30.924,1748067.0],["2021-08-09",30.797,31.2032,30.5939,31.0255,2164767.0],["2021-08-10",31.0001,31.4571,30.7716,31.4317,1583600.0],["2021-08-11",31.4571,31.9395,31.1778,31.9141,1978367.0],["2021-08-12",31.9903,32.2696,31.7618,32.2188,1718833.0],["2021-08-13",32.3965,32.3965,31.9649,32.0157,1182500.0],["2021-08-16",31.838,32.2696,31.5587,32.0665,1902067.0],["2021-08-17",31.8126,32.3965,31.6348,31.9903,1942333.0],["2021-08-18",31.8887,32.0411,30.7716,31.2032,2761667.0],["2021-08-19",31.0509,31.1271,30.2892,30.6701,2067500.0],["2021-08-20",30.5939,31.3048,30.5177,31.254,1236167.0],["2021-08-23",31.3048,31.5587,31.1778,31.4571,1043133.0],["2021-08-24",31.5333,31.8126,31.3556,31.7364,1391400.0],["2021-08-25",31.9395,32.2188,31.6602,31.7364,1147033.0],["2021-08-26",31.7872,31.7872,31.2286,31.254,1249067.0],["2021-08-27",31.3556,31.9141,31.2286,31.8126,1656567.0],["2021-08-30",31.9395,31.9395,31.3048,31.4571,1060733.0],["2021-08-31",31.5079,31.9903,31.4571,31.7872,1344867.0],["2021-09-01",31.8126,32.0665,31.3302,31.6348,1737200.0],["2021-09-02",31.6602,31.9903,31.4571,31.8633,1504267.0],["2021-09-03",31.8633,32.0411,31.6095,31.7364,1600600.0],["2021-09-07",31.6856,32.1426,31.6095,31.6348,1567900.0],["2021-09-08",31.5333,31.6856,31.1271,31.2032,1612133.0],["2021-09-09",31.2286,31.9649,30.9493,31.4063,2204333.0],["2021-09-10",31.5079,31.7872,31.3048,31.3556,1713267.0],["2021-09-13",31.5841,32.4473,31.381,32.4473,2025633.0],["2021-09-14",32.4473,32.5489,31.838,32.1172,2030200.0],["2021-09-15",32.2442,32.7266,32.0665,32.6758,1308767.0],["2021-09-16",32.8027,33.0566,32.168,32.1934,1494133.0],["2021-09-17",32.2442,32.4727,32.1426,32.295,3229200.0],["2021-09-20",31.5079,31.838,31.2286,31.7872,1931200.0],["2021-09-21",31.8887,32.0157,31.4825,31.711,1266200.0],["2021-09-22",31.9903,32.1934,31.5841,31.6095,1714000.0],["2021-09-23",31.6348,32.4727,31.6095,32.168,1750733.0],["2021-09-24",32.1426,32.4473,32.0665,32.2188,1186667.0],["2021-09-27",32.5742,33.5898,32.5489,33.3359,1513567.0],["2021-09-28",33.4882,33.666,32.9805,32.9805,1680733.0],["2021-09-29",33.1328,33.2597,32.752,32.9043,1833167.0],["2021-09-30",32.9297,33.2851,32.5996,32.6758,1775200.0],["2021-10-01",32.8281,34.0976,32.8027,34.0214,2215500.0],["2021-10-04",33.996,34.5038,33.7675,34.2245,2431767.0],["2021-10-05",34.5292,34.58,33.9706,34.0976,1945633.0],["2021-10-06",33.8691,34.0468,33.082,34.0468,2642133.0],["2021-10-07",34.2753,34.6308,34.1738,34.453,1262067.0],["2021-10-08",34.3769,34.91,34.2499,34.7069,967400.0],["2021-10-11",34.8593,35.1893,34.7577,34.7577,1073967.0],["2021-10-12",34.7831,35.0878,34.6054,34.91,1040667.0],["2021-10-13",34.8847,35.1132,34.3769,35.037,1737633.0],["2021-10-14",35.2909,35.367,35.0116,35.3417,1284133.0],["2021-10-15",35.7733,35.9002,35.1132,35.1639,1678400.0],["2021-10-18",35.2909,35.8494,35.1893,35.4178,1595133.0],["2021-10-19",35.6463,35.8494,35.1132,35.824,1581467.0],["2021-10-20",35.6209,35.9256,35.494,35.7987,1280467.0],["2021-10-21",35.6971,35.9256,35.2147,35.824,1407033.0],["2021-10-22",35.824,36.3826,35.5955,35.6209,1578467.0],["2021-10-25",35.8494,35.9002,35.367,35.4686,1574633.0],["2021-10-26",35.4432,35.6209,35.1132,35.3924,2360867.0],["2021-10-27",33.6406,33.8183,31.2286,32.5488,7357667.0],["2021-10-28",32.5489,32.6758,31.3556,32.1172,4036567.0],["2021-10-29",32.2442,32.4727,31.3302,31.5587,2919000.0],["2021-11-01",31.7872,32.1934,31.6602,31.9395,2181933.0],["2021-11-02",32.0411,32.0665,31.4317,31.5587,2104600.0],["2021-11-03",31.2794,32.5742,31.2286,32.3457,2387300.0],["2021-11-04",32.3457,32.4229,31.7539,31.8568,1488733.0],["2021-11-05",32.2685,32.6288,31.8311,31.8825,1652033.0],["2021-11-08",32.0369,32.3457,31.8054,32.3457,1721567.0],["2021-11-09",32.3457,32.6288,31.9855,32.4229,1239067.0],["2021-11-10",32.5516,32.6545,31.8826,31.9855,1545000.0],["2021-11-11",31.8826,32.6803,31.7539,32.3972,999233.0],["2021-11-12",32.3457,32.5259,31.7796,31.9855,1398900.0],["2021-11-15",32.0884,32.4229,32.0627,32.1913,933733.0],["2021-11-16",32.2428,32.32,31.9598,32.0627,1291767.0],["2021-11-17",31.9083,32.1656,31.4194,32.1141,1492667.0],["2021-11-18",32.0112,32.2171,31.7024,31.9083,1493367.0],["2021-11-19",31.5223,31.9597,31.4194,31.8311,1213433.0],["2021-11-22",32.2685,32.5516,32.0627,32.32,1346200.0],["2021-11-23",32.5001,32.7575,32.3972,32.4744,1347633.0],["2021-11-24",32.5001,32.9376,32.2428,32.8346,1356267.0],["2021-11-26",31.9855,32.0369,31.4451,31.9083,1603233.0],["2021-11-29",32.2685,32.3457,31.1878,31.4194,1640233.0],["2021-11-30",31.0849,31.2907,30.6474,30.8275,3085700.0],["2021-12-01",31.265,31.651,30.3129,30.3129,2391533.0],["2021-12-02",30.6731,31.6252,30.4673,31.3422,2423367.0],["2021-12-03",31.3422,31.4966,30.7246,30.9819,2012233.0],["2021-12-06",31.3936,32.0884,31.1363,31.5995,1404500.0],["2021-12-07",31.7282,31.8568,31.3936,31.548,1391933.0],["2021-12-08",31.651,31.8054,31.2907,31.6767,1638000.0],["2021-12-09",31.651,31.6767,31.2907,31.5223,1579800.0],["2021-12-10",31.5738,31.8568,31.162,31.7282,2362300.0],["2021-12-13",31.4966,31.7796,31.0076,31.0591,2185200.0],["2021-12-14",31.0334,31.5223,30.4415,30.5702,3582433.0],["2021-12-15",30.6217,30.7246,30.0298,30.2099,2467767.0],["2021-12-16",30.5445,30.9562,30.2614,30.5445,2177200.0],["2021-12-17",30.4673,30.5445,29.7982,30.0813,2903433.0],["2021-12-20",29.6953,29.8754,29.2836,29.721,2200933.0],["2021-12-21",29.9269,30.5702,29.9269,30.5445,1687167.0],["2021-12-22",30.4673,30.9819,30.3386,30.7761,1158900.0],["2021-12-23",30.879,31.1363,30.879,31.0077,742133.0],["2021-12-27",31.1106,31.4966,30.8275,31.4451,882300.0],["2021-12-28",31.2907,31.6767,31.265,31.5223,1008633.0],["2021-12-29",31.5995,31.6252,31.265,31.4194,949700.0],["2021-12-30",31.4966,31.7024,31.2907,31.4194,940000.0],["2021-12-31",31.2907,31.7024,31.1878,31.4194,971567.0],["2022-01-03",31.7539,32.1142,31.4966,31.9598,2597333.0],["2022-01-04",32.1656,32.8089,32.1656,32.3972,3319633.0],["2022-01-05",32.6288,33.2721,32.4744,32.4744,3110167.0],["2022-01-06",32.9633,33.6324,32.6288,33.478,2375167.0],["2022-01-07",33.478,33.864,33.0405,33.7868,2292900.0],["2022-01-10",33.9412,34.2242,33.3236,33.761,2113633.0],["2022-01-11",33.8897,34.0955,33.4008,33.9669,2136200.0],["2022-01-12",33.9669,34.3271,33.9412,34.1727,1816333.0],["2022-01-13",34.3271,34.919,34.147,34.2242,2066533.0],["2022-01-14",33.9669,34.2499,33.761,34.1213,1790700.0],["2022-01-18",34.147,34.5587,33.6066,33.7096,1722767.0],["2022-01-19",33.8382,33.8382,32.706,32.7317,1702833.0],["2022-01-20",32.8089,32.9891,31.9598,32.0627,2129167.0],["2022-01-21",31.7796,31.934,31.0591,31.1363,2165433.0],["2022-01-24",30.6217,31.651,30.2614,31.5223,3219533.0],["2022-01-25",31.2907,31.6767,30.6989,31.3679,1930367.0],["2022-01-26",32.1656,32.4487,30.5702,30.9047,4165133.0],["2022-01-27",31.1106,31.2392,29.6438,30.107,3816567.0],["2022-01-28",29.9269,30.2357,29.3865,30.2099,2714767.0],["2022-01-31",29.9526,30.0298,29.4637,30.0041,3195100.0],["2022-02-01",29.9269,30.4415,29.5666,30.2614,3650900.0],["2022-02-02",30.1327,30.3901,29.5152,29.6696,3068667.0],["2022-02-03",29.7468,30.0298,29.3608,29.4894,3822733.0],["2022-02-04",29.5939,30.1163,29.2805,29.8551,2727600.0],["2022-02-07",29.9596,30.2469,29.7245,30.038,1944367.0],["2022-02-08",30.3775,30.4297,29.9335,30.2991,2325600.0],["2022-02-09",30.2991,30.7693,30.1685,30.5603,2418300.0],["2022-02-10",30.4298,30.7954,29.8551,30.038,2483967.0],["2022-02-11",29.9073,30.5081,29.829,30.2991,2403433.0],["2022-02-14",30.3775,30.5865,29.829,29.9335,2177867.0],["2022-02-15",30.1685,30.8738,30.1424,30.6648,1929100.0],["2022-02-16",30.5342,31.0305,30.4297,30.926,1686133.0],["2022-02-17",30.6648,30.7693,30.273,30.2991,2341700.0],["2022-02-18",30.2991,30.6909,30.1686,30.2469,2455367.0],["2022-02-22",30.1163,30.3514,29.7768,29.9596,1419133.0],["2022-02-23",30.1424,30.3253,29.4894,29.5156,1523300.0],["2022-02-24",28.8626,29.385,28.4185,29.2544,3637067.0],["2022-02-25",29.4633,30.1947,29.385,30.1686,2692367.0],["2022-02-28",29.5939,30.4036,29.5678,30.1424,2042333.0],["2022-03-01",29.9335,30.0118,28.9148,29.1499,3383967.0],["2022-03-02",29.4633,30.5081,29.3066,30.4298,2519833.0],["2022-03-03",30.6126,30.6387,30.1163,30.3775,1903100.0],["2022-03-04",29.7768,29.8551,29.1238,29.5939,2243933.0],["2022-03-07",29.5417,29.9596,29.0454,29.0715,3518867.0],["2022-03-08",29.3327,29.829,29.0976,29.2021,3486733.0],["2022-03-09",29.8029,29.829,29.2282,29.5417,2503833.0],["2022-03-10",29.1499,29.3066,28.6536,28.9409,2235700.0],["2022-03-11",28.967,29.5678,28.8887,28.967,2355267.0],["2022-03-14",29.3327,29.3327,28.3663,28.6536,2338867.0],["2022-03-15",28.6275,28.9409,28.4446,28.8364,2196367.0],["2022-03-16",29.1238,29.6984,28.9148,29.5939,2430933.0],["2022-03-17",29.2282,29.4111,28.8887,28.967,2124533.0],["2022-03-18",28.7581,29.176,28.4185,29.0715,3812133.0],["2022-03-21",29.1499,29.4633,28.3402,28.4446,2197533.0],["2022-03-22",28.6536,29.0976,28.3663,28.7842,2868667.0],["2022-03-23",28.7058,28.7842,28.2357,28.2618,3407467.0],["2022-03-24",28.4446,28.4969,28.0267,28.2879,3200733.0],["2022-03-25",28.3924,28.6536,28.2096,28.6536,2336967.0],["2022-03-28",28.6014,28.6014,28.0267,28.5491,2426333.0],["2022-03-29",28.9148,29.2021,28.7842,29.0976,2091400.0],["2022-03-30",29.0454,29.2021,28.3402,28.6536,2120867.0],["2022-03-31",28.6014,28.8364,28.0006,28.0006,2125533.0],["2022-04-01",28.1573,28.2618,27.3476,27.661,2805167.0],["2022-04-04",27.661,27.8961,27.1125,27.7394,2046267.0],["2022-04-05",27.6349,27.9222,27.1125,27.2431,1764600.0],["2022-04-06",27.1909,27.3737,26.6685,26.773,2584633.0],["2022-04-07",26.7207,26.8252,26.1722,26.5379,2847500.0],["2022-04-08",26.4073,26.6162,26.0677,26.12,2374667.0],["2022-04-11",26.0677,26.6162,25.9371,26.1983,2007667.0],["2022-04-12",26.2767,26.5901,25.7543,25.8588,2241833.0],["2022-04-13",25.7804,26.4334,25.6237,26.355,1927433.0],["2022-04-14",26.355,26.6162,26.0938,26.2244,1296600.0],["2022-04-18",26.1461,26.4595,26.12,26.3028,1668733.0],["2022-04-19",26.4856,27.0864,26.4856,26.9819,1538900.0],["2022-04-20",27.1386,27.9222,27.1386,27.6872,2338633.0],["2022-04-21",27.8439,28.0006,26.9036,27.008,2360867.0],["2022-04-22",26.9036,27.008,26.2244,26.2767,2668100.0],["2022-04-25",26.12,26.355,25.5453,26.3028,2999367.0],["2022-04-26",25.9371,26.2506,25.467,25.467,3509933.0],["2022-04-27",25.7282,26.3028,25.1535,25.5976,5493700.0],["2022-04-28",25.7543,25.7804,24.814,25.049,4523733.0],["2022-04-29",25.1274,25.3364,24.0565,24.1348,4168533.0],["2022-05-02",24.2393,24.9184,24.1871,24.6572,4239033.0],["2022-05-03",24.2654,25.1013,23.7953,24.7356,4597533.0],["2022-05-04",24.7095,25.1796,24.3699,25.0752,3087100.0],["2022-05-05",24.9184,25.0229,24.396,24.7617,3482900.0],["2022-05-06",24.7351,24.9213,24.2032,24.6021,2897133.0],["2022-05-09",24.3096,24.5489,23.9638,24.2032,3327667.0],["2022-05-10",24.3096,24.3894,23.2191,23.8574,4810233.0],["2022-05-11",24.017,24.4958,23.6712,23.6978,3511767.0],["2022-05-12",23.6712,24.4426,23.5649,24.3894,3767800.0],["2022-05-13",24.4692,24.7085,24.0702,24.2564,2773733.0],["2022-05-16",24.3096,24.5755,24.2032,24.283,2302367.0],["2022-05-17",24.7617,25.5064,24.6819,25.4532,2829067.0],["2022-05-18",25.2405,25.533,24.9745,25.5064,3290233.0],["2022-05-19",25.3203,26.3309,25.2671,25.9586,4806167.0],["2022-05-20",26.0916,26.198,24.6287,25.1341,3214267.0],["2022-05-23",25.533,25.6128,24.9745,25.2671,2409633.0],["2022-05-24",25.2671,25.932,24.9213,25.799,2747500.0],["2022-05-25",25.799,26.1714,25.5064,25.7458,2422467.0],["2022-05-26",25.932,26.4905,25.8522,26.3575,2396400.0],["2022-05-27",26.2777,26.4639,25.9586,26.3575,1756067.0],["2022-05-31",26.3575,26.8363,25.9586,26.5437,2158133.0],["2022-06-01",26.5437,26.6235,25.8256,26.3309,2399233.0],["2022-06-02",26.3309,26.9693,26.1448,26.9693,2042633.0],["2022-06-03",26.1979,26.6235,25.533,25.666,2986367.0],["2022-06-06",26.065,26.5171,25.8788,26.0384,2295667.0],["2022-06-07",25.932,26.1182,25.6926,25.9852,1140800.0],["2022-06-08",25.7192,25.799,25.3203,25.5862,1453933.0],["2022-06-09",25.533,25.6394,24.9213,24.9213,1738500.0],["2022-06-10",24.6021,24.8681,24.2298,24.5224,2081867.0],["2022-06-13",24.1234,24.4426,23.9106,24.0436,3181833.0],["2022-06-14",23.6712,24.3362,23.6712,24.2032,3030167.0],["2022-06-15",24.3628,24.6819,23.9106,24.1766,2534133.0],["2022-06-16",23.7776,23.8574,23.0063,23.1659,3528833.0],["2022-06-17",23.1925,23.5117,22.6074,23.0063,3945100.0],["2022-06-21",23.4851,23.5117,23.0063,23.0329,2820967.0],["2022-06-22",22.767,23.1925,22.7138,23.0595,1965267.0],["2022-06-23",23.0063,23.2457,22.6872,23.2457,2232100.0],["2022-06-24",23.2723,24.3628,23.1659,24.2564,2881267.0],["2022-06-27",24.3362,24.4958,23.9904,24.2032,1427800.0],["2022-06-28",24.4957,24.6819,24.017,24.0436,1457633.0],["2022-06-29",24.1766,24.2564,23.9372,24.0968,1356800.0],["2022-06-30",23.6978,24.6819,23.5383,24.283,2718000.0],["2022-07-01",24.017,24.7617,23.6978,24.7085,1736500.0],["2022-07-05",24.416,25.2405,24.1234,25.1607,1614667.0],["2022-07-06",25.0543,25.1341,24.3628,24.5755,1867567.0],["2022-07-07",24.7617,25.0543,24.6819,24.9745,1966200.0],["2022-07-08",24.8149,25.0543,24.4958,24.6553,1224133.0],["2022-07-11",24.4426,24.6287,24.2564,24.3362,1033667.0],["2022-07-12",24.1766,24.9213,23.9904,24.6819,1402300.0],["2022-07-13",24.5224,24.6553,24.1234,24.283,1714167.0],["2022-07-14",23.9904,24.2032,23.751,24.2032,1477800.0],["2022-07-15",24.4692,24.9479,24.2298,24.8947,1253100.0],["2022-07-18",24.9745,25.2671,24.6819,24.7617,1584867.0],["2022-07-19",25.0011,25.6128,24.9479,25.5596,1182200.0],["2022-07-20",25.5596,25.6128,25.1075,25.4266,1313767.0],["2022-07-21",25.3735,25.4532,24.9213,25.2937,1343467.0],["2022-07-22",25.1341,25.4532,24.8947,25.0543,1798300.0],["2022-07-25",25.2671,25.6128,25.1075,25.3469,1519567.0],["2022-07-26",25.0543,25.4,24.9213,24.9745,2414367.0],["2022-07-27",25.4532,27.2352,25.2671,26.9693,3978633.0],["2022-07-28",27.0756,28.3257,26.9693,28.1927,3238933.0],["2022-07-29",28.1927,28.4853,27.9002,28.2459,2672767.0],["2022-08-01",28.1927,28.6183,27.9534,28.2991,1937667.0],["2022-08-02",28.2193,28.2725,27.4214,27.4214,2293333.0],["2022-08-03",27.6874,27.7938,27.2086,27.4214,2992233.0],["2022-08-04",27.5544,27.7406,27.3948,27.448,1408100.0],["2022-08-05",27.448,27.6373,26.8531,27.5562,1800033.0],["2022-08-08",27.6373,28.097,27.6373,27.8807,1244367.0],["2022-08-09",27.7996,27.8807,27.5562,27.8807,1090167.0],["2022-08-10",28.1511,28.8813,28.1241,28.6108,1763367.0],["2022-08-11",28.7731,29.0435,28.719,28.8001,1189933.0],["2022-08-12",29.0165,29.1517,28.7731,29.1246,1085400.0],["2022-08-15",29.0705,29.2869,28.8542,29.2058,1183700.0],["2022-08-16",29.2328,29.8007,29.1787,29.6114,1303767.0],["2022-08-17",29.1787,29.4762,28.9083,29.368,1221233.0],["2022-08-18",29.4762,29.6114,29.1246,29.4491,1083500.0],["2022-08-19",29.2058,29.3951,28.9894,29.0435,1627267.0],["2022-08-22",28.6649,28.6649,28.2593,28.2863,920600.0],["2022-08-23",28.4215,28.5297,27.9889,28.0159,961333.0],["2022-08-24",28.0159,28.3675,27.8266,27.9618,1412167.0],["2022-08-25",27.9889,28.2593,27.8266,28.097,887967.0],["2022-08-26",28.1241,28.2593,27.2317,27.2587,1162233.0],["2022-08-29",27.0424,27.1235,26.7449,26.799,1313067.0],["2022-08-30",26.826,26.8801,26.5286,26.7179,1085767.0],["2022-08-31",26.826,26.8531,26.4474,26.4745,1371767.0],["2022-09-01",26.3393,26.5556,25.9066,26.3934,1639867.0],["2022-09-02",26.6367,27.0153,26.3122,26.3934,1276767.0],["2022-09-06",26.5286,26.5286,25.2576,25.4198,2103500.0],["2022-09-07",25.4469,26.1229,25.2846,26.1229,1410700.0],["2022-09-08",25.9066,26.5286,25.7173,26.5015,1333467.0],["2022-09-09",26.6908,26.9072,26.6367,26.8531,1121000.0],["2022-09-12",27.0694,27.3939,26.9072,27.1235,1121400.0],["2022-09-13",26.826,26.9612,25.8255,25.9877,2178400.0],["2022-09-14",26.0418,26.2041,25.6362,25.9066,1796233.0],["2022-09-15",25.9066,26.4745,25.8255,25.9607,2117800.0],["2022-09-16",25.6362,26.0148,25.3387,25.6632,4519067.0],["2022-09-19",25.4198,26.0418,25.3657,25.7984,1493433.0],["2022-09-20",25.5821,25.7173,25.2846,25.555,1781300.0],["2022-09-21",25.8255,26.0959,25.2846,25.3117,2017800.0],["2022-09-22",25.3387,25.4739,24.2841,24.3922,2870800.0],["2022-09-23",24.0407,24.1488,23.5809,24.0947,3393667.0],["2022-09-26",23.9866,24.3652,23.3916,23.4728,3048233.0],["2022-09-27",23.635,23.7702,22.959,23.2835,1961867.0],["2022-09-28",23.4728,24.0677,23.3376,23.8784,2249533.0],["2022-09-29",23.5269,23.5809,22.986,23.2564,1847800.0],["2022-09-30",23.3646,23.5809,23.0401,23.0671,2444067.0],["2022-10-03",23.3376,24.0136,22.9049,23.9866,2874267.0],["2022-10-04",24.3652,24.906,24.3381,24.8249,1938633.0],["2022-10-05",24.3111,24.5274,23.7702,24.3652,2619400.0],["2022-10-06",24.0948,24.5274,22.959,23.6891,6308633.0],["2022-10-07",23.4187,23.4187,22.8238,22.8508,3649300.0],["2022-10-10",23.0401,23.5269,22.7697,22.7697,2418333.0],["2022-10-11",22.7156,23.2024,22.6074,22.9049,2703700.0],["2022-10-12",22.8778,22.9049,22.5804,22.6615,1848333.0],["2022-10-13",22.364,23.4998,22.0936,23.2835,2609667.0],["2022-10-14",23.3105,23.7432,22.9319,23.0942,2538433.0],["2022-10-17",23.4457,23.8243,23.4457,23.7162,2450967.0],["2022-10-18",24.1759,24.3652,23.2024,23.5269,4031800.0],["2022-10-19",23.2564,23.581,22.8779,23.1483,2943067.0],["2022-10-20",23.2024,23.3917,22.2559,22.4181,4169533.0],["2022-10-21",22.5263,23.0401,22.364,22.959,2720567.0],["2022-10-24",23.0401,23.7162,23.0131,23.608,2447500.0],["2022-10-25",23.5269,24.257,23.3646,24.2029,2815300.0],["2022-10-26",23.5269,24.3922,22.986,23.4457,6739467.0],["2022-10-27",23.7432,24.3111,23.5809,23.6621,4606200.0],["2022-10-28",24.906,26.2581,24.6356,25.0412,16985933.0],["2022-10-31",24.9331,25.7714,24.906,25.1764,8492933.0],["2022-11-01",25.528,25.6091,24.906,25.1764,10127133.0],["2022-11-02",25.0953,25.3387,24.4463,24.5004,7941600.0],["2022-11-03",24.3381,24.3922,23.8243,24.0407,7714900.0],["2022-11-04",24.2061,24.8126,24.0682,24.5094,6738167.0],["2022-11-07",24.6748,24.8126,23.9855,24.5645,3857933.0],["2022-11-08",24.5369,25.1159,24.3715,24.7299,3086800.0],["2022-11-09",24.5921,24.5921,23.8752,24.0131,2593733.0],["2022-11-10",24.6472,26.7149,24.6472,26.6598,6295533.0],["2022-11-11",26.7701,28.2312,26.7701,27.735,5901400.0],["2022-11-14",27.5971,27.735,26.9079,27.0733,3454600.0],["2022-11-15",27.6247,28.0658,27.1836,27.2939,3704333.0],["2022-11-16",27.2939,27.2939,26.5495,26.6598,2074567.0],["2022-11-17",26.2462,26.4668,25.8603,26.0808,2681267.0],["2022-11-18",26.4668,26.6046,25.5846,25.8051,2560867.0],["2022-11-21",25.6948,25.8878,25.6397,25.8603,1554900.0],["2022-11-22",25.943,26.136,25.7776,25.9981,1610067.0],["2022-11-23",26.0257,26.1084,25.7776,26.0808,1684233.0],["2022-11-25",26.0808,26.2462,25.9981,26.0808,935133.0],["2022-11-28",25.7224,25.943,25.4467,25.5846,2781300.0],["2022-11-29",25.557,25.6948,25.2537,25.5294,4248700.0],["2022-11-30",25.3916,25.9154,24.8678,25.7776,24533300.0],["2022-12-01",25.6673,25.9705,25.1159,25.3364,5046000.0],["2022-12-02",25.0883,25.2262,24.8126,24.9505,4185833.0],["2022-12-05",24.8402,24.8402,23.4066,23.5168,5071400.0],["2022-12-06",23.572,23.7925,22.9379,23.7925,5889567.0],["2022-12-07",23.5996,24.0131,23.4893,23.6823,4298500.0],["2022-12-08",23.8753,23.958,23.2963,23.4341,3043000.0],["2022-12-09",23.5444,24.1234,23.5444,23.8201,3371667.0],["2022-12-12",23.9304,24.0958,23.4066,23.958,2570133.0],["2022-12-13",24.4542,25.0883,24.2612,24.6748,4534533.0],["2022-12-14",24.7023,24.978,24.2337,24.3991,3204167.0],["2022-12-15",24.0682,24.2337,23.9028,24.0407,2783233.0],["2022-12-16",23.7925,24.2612,23.7098,24.0407,4972833.0],["2022-12-19",24.0407,24.3164,23.6547,23.9855,4238600.0],["2022-12-20",23.958,24.1785,23.765,23.8477,3513500.0],["2022-12-21",24.0131,24.4266,23.9855,24.0958,3333167.0],["2022-12-22",23.8477,23.9855,22.9655,23.7098,4429433.0],["2022-12-23",23.6547,23.8752,23.5168,23.765,1770600.0],["2022-12-27",23.765,23.9304,23.4341,23.8477,2126500.0],["2022-12-28",23.8477,23.958,23.4341,23.4341,2442767.0],["2022-12-29",23.4893,23.958,23.4341,23.9028,2048967.0],["2022-12-30",23.7098,23.9028,23.4893,23.7098,2409600.0],["2023-01-03",23.8753,24.1785,23.7098,23.8201,2859300.0],["2023-01-04",24.0131,24.5921,23.9855,24.0958,4309367.0],["2023-01-05",23.958,24.3439,23.7098,24.1234,3532867.0],["2023-01-06",24.2612,25.3364,24.1234,25.2262,3989100.0],["2023-01-09",25.2537,25.5019,24.978,25.3089,2430200.0],["2023-01-10",25.2262,25.2813,24.8953,25.2537,1795433.0],["2023-01-11",25.2537,25.8051,25.2262,25.6397,2054300.0],["2023-01-12",25.8603,26.2187,25.6397,26.0532,2254533.0],["2023-01-13",25.7775,26.6598,25.4743,26.6598,2527433.0],["2023-01-17",26.4944,26.6873,26.2187,26.5495,1889933.0],["2023-01-18",26.4944,26.6598,26.1635,26.1911,3108600.0],["2023-01-19",25.9154,25.9705,25.5019,25.9154,2417067.0],["2023-01-20",25.9981,26.7149,25.8878,26.6874,1886467.0],["2023-01-23",26.6873,27.0182,26.5495,26.9079,2081033.0],["2023-01-24",26.8803,27.0182,26.5219,26.7149,2490133.0],["2023-01-25",26.4944,27.1285,26.3289,27.0733,1283033.0],["2023-01-26",27.1836,27.3214,26.7701,27.1009,1937700.0],["2023-01-27",27.2387,27.4042,27.0458,27.2387,2140233.0],["2023-01-30",26.9906,27.0733,26.6046,26.6598,3459433.0],["2023-01-31",27.156,28.0383,26.1635,27.542,5081000.0],["2023-02-01",27.3766,28.2037,27.2387,27.9831,3963267.0],["2023-02-02",28.2037,28.7826,28.0934,28.6999,3187500.0],["2023-02-03",28.4477,28.4757,28.0833,28.2515,3325633.0],["2023-02-06",28.0273,28.0553,27.5228,27.9152,3429533.0],["2023-02-07",27.6909,28.3916,27.6629,28.2515,2083233.0],["2023-02-08",28.1394,28.2515,27.6069,27.775,2681133.0],["2023-02-09",27.8871,27.9432,26.9062,26.9903,2078233.0],["2023-02-10",26.7941,26.9903,26.6259,26.71,2547900.0],["2023-02-13",26.6259,27.3546,26.5699,27.2705,1925067.0],["2023-02-14",27.0743,27.2425,26.5138,26.8501,2456467.0],["2023-02-15",26.6259,26.9622,26.4858,26.9062,1528667.0],["2023-02-16",26.682,26.9062,26.4297,26.5418,2229333.0],["2023-02-17",26.5418,26.6259,26.2055,26.3176,2187233.0],["2023-02-21",26.1214,26.2055,25.5609,25.5889,2193033.0],["2023-02-22",25.5328,25.701,25.1685,25.3367,2531267.0],["2023-02-23",25.5048,25.6169,25.0564,25.3086,2233267.0],["2023-02-24",24.9723,25.1405,24.8322,25.0284,2394667.0],["2023-02-27",25.2245,25.5328,24.9723,25.0003,1890933.0],["2023-02-28",25.0284,25.2526,24.8602,24.8882,2264833.0],["2023-03-01",24.8041,24.8882,24.2436,24.636,3173700.0],["2023-03-02",24.3837,24.4118,23.8512,23.9633,4581900.0],["2023-03-03",24.1035,24.3277,24.0194,24.1875,4873700.0],["2023-03-06",24.2436,24.4678,23.9913,24.1315,2900233.0],["2023-03-07",24.0754,24.0754,23.4028,23.4028,3843433.0],["2023-03-08",23.4588,23.655,23.2907,23.4588,3393367.0],["2023-03-09",23.2626,23.2907,21.9734,21.9734,7604067.0],["2023-03-10",21.1886,21.6931,20.1796,20.6561,12824267.0],["2023-03-13",17.3769,18.3298,16.2838,17.9375,16117633.0],["2023-03-14",20.6561,20.6561,17.7973,18.1336,9615033.0],["2023-03-15",18.0215,19.6751,17.6572,19.507,16771700.0],["2023-03-16",19.0585,20.0395,18.3298,19.2267,9611367.0],["2023-03-17",18.7502,19.0025,17.9094,18.3298,17569767.0],["2023-03-20",25.5609,26.0373,23.7671,24.1315,34908567.0],["2023-03-21",25.8692,26.0654,25.0003,25.7571,10997667.0],["2023-03-22",25.7851,26.2055,24.4118,24.5519,8283900.0],["2023-03-23",24.8602,25.5328,24.0474,24.1315,7197767.0],["2023-03-24",23.8232,25.2526,23.627,25.0844,6256100.0],["2023-03-27",25.5609,25.8692,24.664,24.7761,5119700.0],["2023-03-28",24.7481,25.3086,24.6079,25.2245,4210767.0],["2023-03-29",25.6169,25.7571,25.1124,25.6169,3881667.0],["2023-03-30",25.8692,26.0093,24.9162,25.1405,3274333.0],["2023-03-31",25.2526,25.5048,24.5799,25.3367,7031800.0],["2023-04-03",25.3647,25.5048,24.2156,24.2996,4796133.0],["2023-04-04",24.4958,24.8322,23.8232,24.636,4996033.0],["2023-04-05",24.0754,24.664,23.9913,24.5519,4357300.0],["2023-04-06",24.4678,24.7481,24.1315,24.692,3914167.0],["2023-04-10",24.5519,25.0564,24.2156,24.636,3128800.0],["2023-04-11",25.2526,25.5328,24.8322,25.3927,4673167.0],["2023-04-12",25.4768,25.673,24.7761,24.9443,3272800.0],["2023-04-13",24.9162,25.3927,24.7761,25.1685,3531367.0],["2023-04-14",25.5609,25.6169,24.2996,24.3277,5032000.0],["2023-04-17",24.2436,25.5609,23.8512,25.5048,4060700.0],["2023-04-18",25.3927,25.5609,25.1124,25.3086,3145867.0],["2023-04-19",25.4768,26.1214,24.9723,26.0093,4469667.0],["2023-04-20",25.3647,26.1494,25.3086,25.5889,4578700.0],["2023-04-21",25.5048,25.6169,25.0564,25.2806,3853633.0],["2023-04-24",25.2806,25.8692,25.1405,25.645,5047400.0],["2023-04-25",25.2526,25.5328,24.664,25.0844,6260133.0],["2023-04-26",24.9443,25.645,24.8882,25.2526,4969867.0],["2023-04-27",25.5048,25.7851,24.9723,25.7571,6934267.0],["2023-04-28",25.4768,30.2414,25.1405,29.9612,17076200.0],["2023-05-01",30.2414,30.7459,29.4567,30.0172,6666400.0],["2023-05-02",30.0172,30.2134,27.2705,28.3916,9529533.0],["2023-05-03",28.6719,29.2044,27.3266,27.4387,5996433.0],["2023-05-04",26.5979,26.9622,25.3367,26.6259,7815000.0],["2023-05-05",28.0243,28.7377,27.3679,28.7092,6129067.0],["2023-05-08",29.1658,29.2514,28.0813,28.4523,3021933.0],["2023-05-09",28.3382,28.966,27.9101,28.595,4501433.0],["2023-05-10",29.1658,29.1943,28.0528,28.2811,3865800.0],["2023-05-11",28.0243,28.3953,27.7389,27.8245,3534800.0],["2023-05-12",28.2526,28.8233,27.8245,28.7948,3538733.0],["2023-05-15",29.0516,29.6509,28.8233,29.4226,4387700.0],["2023-05-16",29.6224,29.8222,29.0231,29.0516,2500733.0],["2023-05-17",30.6783,31.991,30.3929,31.9625,13313400.0],["2023-05-18",31.3347,31.563,30.7354,31.3917,4848567.0],["2023-05-19",31.5915,31.9054,30.6212,31.1634,6714600.0],["2023-05-22",31.2776,31.3632,30.5071,31.1064,4290133.0],["2023-05-23",31.0778,31.5915,30.4785,30.5071,4029300.0],["2023-05-24",30.1075,30.45,29.6509,30.1361,3134067.0],["2023-05-25",30.1075,30.2502,29.3941,29.5939,3251133.0],["2023-05-26",29.5939,30.079,29.1658,29.9078,2844067.0],["2023-05-30",29.9649,30.1646,29.5368,30.1361,2532967.0],["2023-05-31",29.8222,29.8792,29.0802,29.337,3759800.0],["2023-06-01",29.6795,30.4215,29.3941,30.1361,2769400.0],["2023-06-02",30.5641,31.0493,30.3073,30.7639,3283567.0],["2023-06-05",30.9637,31.0208,29.9934,30.1646,3086900.0],["2023-06-06",30.2788,31.4203,30.1361,31.0208,4447633.0],["2023-06-07",31.3632,31.6771,30.7924,31.563,4080400.0],["2023-06-08",31.3918,31.4488,30.6783,30.9351,3520367.0],["2023-06-09",30.9637,31.2776,30.7354,31.2491,2768833.0],["2023-06-12",31.0493,31.62,30.5641,31.3347,3189700.0],["2023-06-13",31.4203,31.9625,31.1634,31.563,3019867.0],["2023-06-14",31.3632,31.563,30.3358,30.9351,4097500.0],["2023-06-15",30.7639,31.3632,30.6783,31.2491,2802267.0],["2023-06-16",31.1634,31.3917,30.2502,30.3929,9960467.0],["2023-06-20",30.3358,30.7639,30.3358,30.6212,2695533.0],["2023-06-21",30.5641,30.8781,30.1932,30.4785,2068033.0],["2023-06-22",30.3073,30.45,29.7365,29.7651,3042200.0],["2023-06-23",29.5082,30.1075,29.3656,29.8792,2780400.0],["2023-06-26",30.4785,30.8781,30.3929,30.45,2179600.0],["2023-06-27",30.4785,31.4774,30.2217,31.4488,2508667.0],["2023-06-28",31.3347,32.0481,31.192,31.934,3092733.0],["2023-06-29",32.1908,32.362,31.7913,31.9625,2491567.0],["2023-06-30",32.2479,32.5333,32.0767,32.0767,2583467.0],["2023-07-03",32.2193,32.7901,32.1337,32.5047,1535367.0],["2023-07-05",32.1908,32.5903,31.9625,31.991,2139467.0],["2023-07-06",31.5344,32.1052,31.1634,32.0481,2152033.0],["2023-07-07",32.1623,32.7045,32.1623,32.4191,2761767.0],["2023-07-10",32.362,32.676,32.1908,32.676,2713700.0],["2023-07-11",32.7901,33.3323,32.5618,33.2182,3042233.0],["2023-07-12",33.6177,34.0743,33.3038,33.4179,3285900.0],["2023-07-13",33.5892,33.6462,32.9899,33.1611,2389700.0],["2023-07-14",33.5892,33.6177,32.5047,32.9613,3408800.0],["2023-07-17",32.7045,33.7889,32.6474,33.6748,2348100.0],["2023-07-18",33.7033,34.2456,33.6177,34.1029,2260667.0],["2023-07-19",34.1314,34.7307,33.9316,34.588,3066833.0],["2023-07-20",34.3597,34.7021,34.0172,34.7021,2378533.0],["2023-07-21",34.8734,34.959,34.4168,34.4453,2239200.0],["2023-07-24",34.5309,35.2158,34.3597,34.9305,2898567.0],["2023-07-25",34.9019,35.0731,34.3597,34.5309,2797200.0],["2023-07-26",34.9019,35.7866,34.9019,35.33,4331300.0],["2023-07-27",38.6975,39.0399,36.7569,37.1279,8439400.0],["2023-07-28",38.8687,40.581,38.3835,38.9828,5363933.0],["2023-07-31",39.3253,40.0388,39.1541,39.5821,3892500.0],["2023-08-01",39.2112,39.2397,38.4977,38.8402,3124200.0],["2023-08-02",38.5833,38.6975,38.0126,38.3835,2311700.0],["2023-08-03",38.1838,38.9258,37.6416,38.8116,2383167.0],["2023-08-04",38.7538,39.3318,38.2336,38.8405,2370967.0],["2023-08-07",39.0717,39.1584,38.6382,38.8694,1854067.0],["2023-08-08",37.8579,38.4937,37.569,38.3492,3198867.0],["2023-08-09",38.0891,38.3781,37.5111,37.5401,2713200.0],["2023-08-10",38.0024,38.0891,37.2511,37.3667,2851067.0],["2023-08-11",37.1644,37.3667,36.7598,36.7887,2567467.0],["2023-08-14",36.4419,36.7598,36.1529,36.2685,2510567.0],["2023-08-15",35.6905,35.8639,34.8524,34.8524,4340933.0],["2023-08-16",34.8524,35.0836,34.6212,34.6501,3827600.0],["2023-08-17",34.968,35.2859,33.8987,34.101,3270900.0],["2023-08-18",33.7254,34.3322,33.6387,34.0143,2269333.0],["2023-08-21",34.2455,34.7368,34.0432,34.679,2823767.0],["2023-08-22",34.679,34.9391,33.8699,33.9277,2786500.0],["2023-08-23",33.8988,34.5345,33.6387,34.4767,1813433.0],["2023-08-24",34.4189,35.1125,34.3611,34.39,1660633.0],["2023-08-25",34.5345,35.0547,33.7254,34.1877,1997600.0],["2023-08-28",34.4478,34.968,34.2744,34.5923,1598600.0],["2023-08-29",34.6501,34.9391,34.3611,34.5345,1632833.0],["2023-08-30",34.4478,34.7946,34.4189,34.5345,2080233.0],["2023-08-31",34.5345,35.6038,34.5056,35.4882,3893200.0],["2023-09-01",35.6905,36.0373,35.4882,35.6038,2114000.0],["2023-09-05",35.1992,35.2859,34.39,34.7079,2980067.0],["2023-09-06",34.6501,35.0258,34.0432,34.2744,1833600.0],["2023-09-07",33.8988,34.3033,33.8121,33.9566,2560533.0],["2023-09-08",34.101,34.6501,33.841,34.3322,2316800.0],["2023-09-11",34.679,35.1703,34.39,34.5634,1650500.0],["2023-09-12",34.6501,35.1992,34.4189,34.5345,1902800.0],["2023-09-13",34.7079,34.7657,33.4942,33.7543,2469267.0],["2023-09-14",34.1588,34.5345,34.0144,34.3322,1987367.0],["2023-09-15",33.8699,34.0721,33.3497,33.7832,6120967.0],["2023-09-18",33.6387,33.7254,33.263,33.2919,1995833.0],["2023-09-19",33.4075,33.552,33.1474,33.4942,2176267.0],["2023-09-20",33.7543,33.7543,32.7139,32.7139,2333233.0],["2023-09-21",32.4538,32.9451,32.0492,32.0492,2790967.0],["2023-09-22",32.1937,32.4538,32.107,32.1648,2644100.0],["2023-09-25",31.7891,32.5983,31.6735,32.5694,2409333.0],["2023-09-26",32.3671,33.6387,32.1359,32.5405,4552033.0],["2023-09-27",32.685,32.9451,32.2804,32.8006,2328633.0],["2023-09-28",32.8006,32.974,32.3671,32.5983,2781400.0],["2023-09-29",32.4249,33.2341,32.3093,32.7717,2468767.0],["2023-10-02",32.7139,32.8584,31.0666,31.8758,4596600.0],["2023-10-03",31.7024,31.7891,30.7198,31.0666,4176133.0],["2023-10-04",31.0666,31.529,30.7198,31.5001,2835100.0],["2023-10-05",31.3267,32.3093,31.2978,32.2515,4358100.0],["2023-10-06",31.7313,32.4249,31.2111,31.6446,2887000.0],["2023-10-09",31.6157,31.9047,31.2689,31.5868,1753300.0],["2023-10-10",31.6735,32.107,31.1822,31.6157,3256233.0],["2023-10-11",31.5579,31.9047,31.1244,31.5579,2088367.0],["2023-10-12",31.5868,31.6157,30.4886,30.6909,2203833.0],["2023-10-13",30.951,31.0666,30.3441,30.3441,2374367.0],["2023-10-16",30.7198,31.0377,30.5464,31.0377,1835833.0],["2023-10-17",30.8354,31.7313,30.8065,31.3845,3215067.0],["2023-10-18",30.951,31.0088,30.1997,30.2575,2387033.0],["2023-10-19",30.2575,31.0955,30.113,30.2575,2823433.0],["2023-10-20",30.0552,30.1419,29.1304,29.1882,3779267.0],["2023-10-23",28.957,29.5639,28.9281,29.1882,3553867.0],["2023-10-24",29.3038,29.9685,29.3038,29.7951,3653867.0],["2023-10-25",29.3327,29.6506,28.9859,29.1882,3992833.0],["2023-10-26",29.3905,29.6506,27.5698,28.5235,6926467.0],["2023-10-27",28.09,28.7836,26.385,26.7896,6428400.0],["2023-10-30",27.0785,27.9455,26.3561,27.6565,4542933.0],["2023-10-31",27.7432,27.9455,27.2808,27.3964,3610767.0],["2023-11-01",27.3964,27.512,26.8184,27.4253,3900267.0],["2023-11-02",27.7143,28.5813,27.7143,28.5813,3694800.0],["2023-11-03",29.1106,29.5811,28.4343,28.5225,4133567.0],["2023-11-06",28.6695,28.7871,28.2873,28.4637,3461433.0],["2023-11-07",28.3755,28.4931,28.1402,28.2873,2576767.0],["2023-11-08",28.4049,28.4049,27.7286,27.905,2273433.0],["2023-11-09",27.905,28.052,26.8758,26.964,2553633.0],["2023-11-10",27.2581,27.3757,26.5818,27.3463,2926400.0],["2023-11-13",27.0229,27.2581,26.3171,26.6112,3612900.0],["2023-11-14",26.4936,27.2581,26.1701,26.7582,4502500.0],["2023-11-15",26.817,28.0814,26.7288,27.4639,3831200.0],["2023-11-16",27.4051,27.758,26.523,26.67,3694333.0],["2023-11-17",26.8464,27.3463,26.67,27.2875,2240467.0],["2023-11-20",27.1993,27.4933,27.0523,27.3463,1941367.0],["2023-11-21",27.0817,27.2287,26.523,26.67,2033867.0],["2023-11-22",26.8464,27.0523,26.5818,26.8464,2051500.0],["2023-11-24",26.9052,27.0229,26.7288,26.964,570533.0],["2023-11-27",26.7582,27.1405,26.6406,27.0523,1757167.0],["2023-11-28",26.964,27.1993,26.523,27.1699,2700867.0],["2023-11-29",27.4051,28.4931,27.3463,28.1402,3296367.0],["2023-11-30",28.1696,28.3755,27.5815,27.6698,2790267.0],["2023-12-01",27.5815,29.2576,27.4345,29.1694,2944833.0],["2023-12-04",28.8459,29.3164,28.6989,28.9047,2191633.0],["2023-12-05",28.6401,28.6989,28.199,28.3755,1875167.0],["2023-12-06",28.6695,29.1694,28.1402,28.2284,2257267.0],["2023-12-07",28.4637,28.9048,28.2873,28.8753,1456567.0],["2023-12-08",28.7871,29.14,28.3167,28.6401,3703700.0],["2023-12-11",28.5225,29.4046,28.3461,29.0812,3157000.0],["2023-12-12",28.9342,29.5517,28.6107,29.0224,3084933.0],["2023-12-13",29.0812,31.2571,28.9636,31.1395,5757767.0],["2023-12-14",32.3451,33.7859,32.3451,33.286,7309967.0],["2023-12-15",33.2272,33.3155,32.0805,32.2275,9816433.0],["2023-12-18",31.757,31.904,30.7572,30.9925,4231633.0],["2023-12-19",30.9925,31.2865,30.7866,31.0513,3507833.0],["2023-12-20",30.9043,31.3159,29.8457,29.8751,3630967.0],["2023-12-21",30.1103,30.1692,29.287,29.5811,4593833.0],["2023-12-22",29.6987,29.9927,29.434,29.6399,3215100.0],["2023-12-26",29.6987,30.4632,29.6105,30.2868,2183733.0],["2023-12-27",30.4044,30.4044,29.8751,30.0515,1856433.0],["2023-12-28",29.9633,30.6396,29.9633,30.6396,1734133.0],["2023-12-29",30.522,30.6396,30.0515,30.0809,1760733.0],["2024-01-02",29.9927,31.1983,29.7281,30.6102,3087433.0],["2024-01-03",30.2868,30.5514,29.8751,30.0809,3229933.0],["2024-01-04",29.9633,30.375,29.7869,30.0515,2191133.0],["2024-01-05",30.0221,31.2277,29.9045,30.7572,3283433.0],["2024-01-08",30.375,31.1689,30.2574,31.1395,2108167.0],["2024-01-09",30.7278,31.2277,30.669,30.7572,1923133.0],["2024-01-10",30.8455,31.0219,30.522,30.9631,1680700.0],["2024-01-11",30.7278,30.8455,29.6399,29.8457,3006167.0],["2024-01-12",29.9927,30.2868,29.2576,29.4046,2007833.0],["2024-01-16",29.1106,29.3164,28.8165,28.8753,2297067.0],["2024-01-17",28.5225,29.0224,28.4049,28.7871,2138733.0],["2024-01-18",28.9636,29.287,28.6401,28.9047,1866467.0],["2024-01-19",28.8165,29.3458,28.6401,29.3164,2359533.0],["2024-01-22",29.4634,29.9927,29.4046,29.9045,2646933.0],["2024-01-23",29.8457,30.4926,29.8163,30.1397,2165433.0],["2024-01-24",30.375,30.7278,30.0809,30.3162,1602433.0],["2024-01-25",30.5808,30.6984,29.6105,30.0221,2927167.0],["2024-01-26",29.9927,30.7278,29.9927,30.6396,2912600.0],["2024-01-29",30.5514,30.9337,30.2868,30.6984,3006333.0],["2024-01-30",30.6984,30.9043,30.4926,30.522,3593167.0],["2024-01-31",17.5252,21.1125,16.4078,19.0248,42949500.0],["2024-02-01",19.26,19.2894,16.202,16.9077,41993567.0],["2024-02-02",16.6136,18.3485,16.4078,17.7604,20164167.0],["2024-02-05",17.584,17.584,15.8491,15.8785,18460767.0],["2024-02-06",16.0843,16.1725,11.6442,12.3499,49032867.0],["2024-02-07",12.497,13.5261,10.5857,13.1733,57799500.0],["2024-02-08",12.644,13.6143,11.9089,12.3205,20860167.0],["2024-02-09",12.3499,14.4083,11.8207,14.4083,28046567.0],["2024-02-12",14.6729,16.2608,14.3201,14.3789,23801500.0],["2024-02-13",13.8441,14.1115,13.3391,13.6362,12135600.0],["2024-02-14",13.8441,14.0818,13.1014,13.7847,9395367.0],["2024-02-15",13.9629,14.7057,13.9332,14.6462,8595067.0],["2024-02-16",14.468,14.8839,14.1412,14.5571,7932167.0],["2024-02-20",14.2303,14.3789,13.7847,13.9332,5394233.0],["2024-02-21",13.8144,13.9035,13.3094,13.3688,6152800.0],["2024-02-22",13.4282,13.9035,13.3985,13.7253,4753567.0],["2024-02-23",13.6659,13.9927,13.3688,13.4282,5130567.0],["2024-02-26",13.4282,13.4282,13.0123,13.1014,4694300.0],["2024-02-27",13.2202,14.0818,13.1905,13.9332,5586667.0],["2024-02-28",13.8441,13.9035,13.4282,13.4876,3491033.0],["2024-02-29",13.6064,14.2897,13.5767,14.2303,8951367.0],["2024-03-01",10.2494,11.5566,9.8632,10.5465,41138133.0],["2024-03-04",10.8139,10.8436,8.0213,8.1104,47174800.0],["2024-03-05",8.2886,9.6552,8.1698,9.5661,18001567.0],["2024-03-06",9.4473,13.0717,5.0504,10.2791,48629500.0],["2024-03-07",10.9327,11.9428,10.5762,10.8733,44215033.0],["2024-03-08",11.4377,11.4377,9.8632,10.1603,21399567.0],["2024-03-11",10.2494,10.2494,9.477,9.6552,12969067.0],["2024-03-12",9.982,10.5168,9.5958,10.2197,16993267.0],["2024-03-13",10.2197,11.3486,10.0117,11.1406,16577767.0],["2024-03-14",11.2892,11.4971,10.6356,11.1406,13467933.0],["2024-03-15",11.2001,11.9725,11.0515,11.5863,20170600.0],["2024-03-18",11.1406,11.408,10.5762,10.7841,8438500.0],["2024-03-19",10.6059,10.7544,10.2197,10.4276,7969733.0],["2024-03-20",10.5465,10.8436,10.19,10.6653,8476667.0],["2024-03-21",10.903,11.3189,10.8139,11.0218,6765067.0],["2024-03-22",10.7247,10.9327,10.4871,10.5168,5407233.0],["2024-03-25",10.5762,10.6059,9.8632,9.8929,6943133.0],["2024-03-26",10.0414,10.1009,9.5067,9.5067,7906667.0],["2024-03-27",9.5661,9.9523,9.4176,9.9226,7382033.0],["2024-03-28",9.8632,10.1306,9.477,9.5661,15392133.0],["2024-04-01",9.6255,9.8335,9.4176,9.5364,5522300.0],["2024-04-02",9.3879,9.477,9.0908,9.1205,8003133.0],["2024-04-03",9.1205,9.7444,9.0016,9.6552,9084367.0],["2024-04-04",9.7741,9.9523,9.5067,9.5661,4914433.0],["2024-04-05",9.4473,9.5364,9.1799,9.269,4403533.0],["2024-04-08",9.269,9.8038,9.2096,9.7741,5009133.0],["2024-04-09",9.7444,9.8038,9.477,9.5661,4330233.0],["2024-04-10",9.269,9.3581,8.5857,8.7937,11636167.0],["2024-04-11",8.9422,9.0908,8.4372,8.9125,7347867.0],["2024-04-12",8.7937,8.8234,8.3778,8.4372,6405767.0],["2024-04-15",8.4966,9.0016,8.4669,8.6451,7142700.0],["2024-04-16",8.5857,8.764,8.4669,8.6749,3601067.0],["2024-04-17",8.764,8.9719,8.6154,8.8234,4473800.0],["2024-04-18",8.7937,8.8531,8.6451,8.764,3127133.0],["2024-04-19",8.7046,8.8828,8.6154,8.764,3842400.0],["2024-04-22",8.7343,9.269,8.7046,9.269,4067167.0],["2024-04-23",9.2393,9.5067,9.1799,9.4473,4437533.0],["2024-04-24",9.3581,9.4176,8.8828,9.0908,3941833.0],["2024-04-25",8.9125,9.2393,8.8234,9.1205,3638000.0],["2024-04-26",9.0611,9.2096,8.7937,8.8234,6468667.0],["2024-04-29",8.9719,9.0016,8.1698,8.2886,6013467.0],["2024-04-30",8.1995,8.3778,7.7836,7.8727,8144200.0],["2024-05-01",9.477,10.7841,8.9125,10.1009,31551133.0],["2024-05-02",10.1009,10.1603,9.6255,10.0117,7724267.0],["2024-05-03",10.1009,10.8436,10.1009,10.4871,8843367.0],["2024-05-06",10.4871,10.9327,10.4574,10.8436,6132067.0],["2024-05-07",10.8436,11.2595,10.7841,10.903,5996000.0],["2024-05-08",10.7247,10.7544,10.3385,10.6356,4389533.0],["2024-05-09",10.5762,10.7544,10.4574,10.6653,3442600.0],["2024-05-10",10.695,10.8139,10.2197,10.2494,3444967.0],["2024-05-13",10.1009,11.1109,10.1009,11.0218,5733533.0],["2024-05-14",11.2001,11.7348,11.1704,11.5566,7587033.0],["2024-05-15",11.8537,11.9131,10.7247,10.903,8219833.0],["2024-05-16",10.8733,11.1704,10.8436,10.903,3741067.0],["2024-05-17",10.7842,11.1407,10.7544,10.9624,2928200.0],["2024-05-20",10.9921,11.1109,10.6059,10.6356,2964567.0],["2024-05-21",10.5465,10.6653,10.19,10.19,3448433.0],["2024-05-22",10.19,10.3682,9.8038,9.8632,3670800.0],["2024-05-23",9.9226,10.0711,9.4473,9.5958,3880300.0],["2024-05-24",9.6552,9.9226,9.6552,9.8929,2885067.0],["2024-05-28",10.0414,10.3682,9.7444,9.8038,3224067.0],["2024-05-29",9.5958,9.7146,9.4176,9.6255,3808833.0],["2024-05-30",9.7444,10.0711,9.7146,9.8335,4013067.0],["2024-05-31",9.8632,10.0117,9.6552,9.7741,4111933.0],["2024-06-03",10.1009,10.2197,9.5958,9.6849,3661100.0],["2024-06-04",9.5661,9.6849,9.2096,9.2987,4899067.0],["2024-06-05",9.4176,9.4473,9.1502,9.2393,3939900.0],["2024-06-06",9.2096,9.5958,9.1799,9.477,3867667.0],["2024-06-07",9.4472,9.477,9.2088,9.2982,2967667.0],["2024-06-10",9.179,9.3578,8.9703,9.179,5281567.0],["2024-06-11",9.0896,9.9836,9.0598,9.8942,4987100.0],["2024-06-12",10.1624,10.3412,9.626,9.7452,4439800.0],["2024-06-13",9.7452,9.9836,9.328,9.3578,2897633.0],["2024-06-14",9.2982,9.3876,8.9107,9.0896,6550333.0],["2024-06-17",9.0896,9.5366,9.0001,9.477,4015467.0],["2024-06-18",9.3876,9.4472,9.0598,9.1492,4645033.0],["2024-06-20",9.1492,9.179,9.03,9.1194,2823567.0],["2024-06-21",9.1194,9.2982,9.0598,9.1194,7951433.0],["2024-06-24",9.1492,9.2982,9.0598,9.2386,4156700.0],["2024-06-25",9.2088,9.2386,8.8213,8.9107,5267967.0],["2024-06-26",8.8511,9.2088,8.5829,9.1194,4927333.0],["2024-06-27",8.9703,9.179,8.9107,9.0598,3238567.0],["2024-06-28",9.1194,9.7452,9.0896,9.5962,42796800.0],["2024-07-01",9.626,9.775,9.5366,9.6558,3353467.0],["2024-07-02",9.626,10.2816,9.5366,10.2816,5242600.0],["2024-07-03",10.3114,10.3412,9.9836,9.9836,2523833.0],["2024-07-05",9.9836,10.2816,9.8048,9.9836,3255800.0],["2024-07-08",10.0134,10.2816,9.7452,9.775,3381633.0],["2024-07-09",9.775,10.2816,9.5962,10.2816,3675133.0],["2024-07-10",10.1922,10.52,10.1624,10.3412,5673800.0],["2024-07-11",10.6392,10.9969,10.5498,10.9671,6000900.0],["2024-07-12",11.8313,11.8313,10.4505,10.9373,5676600.0],["2024-07-15",11.1757,11.2949,9.9637,10.0333,9868600.0],["2024-07-16",10.1823,10.5002,10.0631,10.4803,8480900.0],["2024-07-17",10.2419,11.5532,10.2419,11.3644,10764200.0],["2024-07-18",11.2949,12.0598,10.9969,11.0167,16032600.0],["2024-07-19",10.828,11.3446,10.7585,11.1061,6341300.0],["2024-07-22",11.0763,11.2452,10.6293,10.9472,6254300.0],["2024-07-23",10.8081,11.4737,10.7783,11.4439,5824500.0],["2024-07-24",11.3744,11.5333,10.8677,10.8677,7924200.0],["2024-07-25",9.0697,10.6889,9.0498,10.5399,17245900.0],["2024-07-26",10.5796,11.1459,10.52,11.1459,7304600.0],["2024-07-29",11.1956,11.2154,10.371,10.4108,6408200.0],["2024-07-30",10.4108,10.6591,10.3611,10.53,5036700.0],["2024-07-31",10.52,10.9472,10.4008,10.4505,6287600.0],["2024-08-01",10.4108,10.5002,9.7253,9.7949,9010000.0],["2024-08-02",9.4074,9.924,9.0498,9.8445,10869200.0],["2024-08-05",9.2882,10.2618,9.2386,10.0134,10380900.0],["2024-08-06",9.9935,10.0134,9.4074,9.4472,7504000.0],["2024-08-07",9.6459,9.8445,9.2882,9.2882,4979100.0],["2024-08-08",9.4273,9.5565,9.1492,9.318,5264400.0],["2024-08-09",9.3379,9.477,9.1889,9.2882,4887100.0],["2024-08-12",9.5167,9.6856,9.2584,9.3478,4458300.0],["2024-08-13",9.4174,10.3015,9.3578,10.2121,9187500.0],["2024-08-14",10.2419,10.2419,9.7551,9.9836,5611200.0],["2024-08-15",10.2121,10.6094,10.1326,10.3114,5433400.0],["2024-08-16",10.2419,10.9869,10.2121,10.9671,6602600.0],["2024-08-19",10.8777,11.1657,10.8777,11.1359,4859700.0],["2024-08-20",11.0465,11.1359,10.7883,10.8975,3666100.0],["2024-08-21",10.9869,11.0465,10.7287,11.0167,4342000.0],["2024-08-22",10.9869,11.1359,10.2816,10.3412,5830600.0],["2024-08-23",10.4406,11.4141,10.4306,11.2154,8273900.0],["2024-08-26",11.3148,11.3644,11.0465,11.0763,4978000.0],["2024-08-27",10.977,11.0167,10.5598,10.5697,3455400.0],["2024-08-28",10.4604,10.6392,10.3114,10.5498,2897300.0],["2024-08-29",10.5498,11.0366,10.4108,10.7485,3756300.0],["2024-08-30",10.8379,11.0068,10.5995,10.7684,4082000.0],["2024-09-03",10.6392,10.8081,10.3611,10.4406,4444300.0],["2024-09-04",10.3214,10.679,10.3114,10.3611,2797000.0],["2024-09-05",10.4704,10.53,9.9836,10.2518,3571500.0],["2024-09-06",10.3413,10.8087,10.3015,10.749,4658500.0],["2024-09-09",10.8087,11.0771,10.5601,10.5998,5753700.0],["2024-09-10",10.6396,10.6396,9.4563,9.7646,14175000.0],["2024-09-11",9.7348,9.9833,9.5657,9.9436,10858600.0],["2024-09-12",9.8839,10.1922,9.7447,10.1922,5485500.0],["2024-09-13",10.3413,10.7987,10.3314,10.5402,6026100.0],["2024-09-16",10.5501,11.5345,10.5501,11.3556,9946500.0],["2024-09-17",11.634,12.2008,11.5644,11.9323,12226800.0],["2024-09-18",11.9223,12.3499,11.6638,11.8527,9110900.0],["2024-09-19",12.161,12.2207,11.6042,11.9223,7988500.0],["2024-09-20",11.7434,11.7931,11.3556,11.3754,19621800.0],["2024-09-23",11.3754,11.5047,11.0672,11.1269,6852200.0],["2024-09-24",11.1567,11.2164,10.8186,10.8683,5414000.0],["2024-09-25",10.9379,10.9578,10.5501,10.5998,5174900.0],["2024-09-26",11.286,11.5942,11.2164,11.3556,6772600.0],["2024-09-27",11.5843,11.6539,11.2263,11.3953,5226900.0],["2024-09-30",11.3556,11.6141,11.1666,11.1666,3888700.0],["2024-10-01",11.0771,11.1368,10.6993,10.7192,5013200.0],["2024-10-02",10.7291,11.0075,10.6695,10.7788,2645100.0],["2024-10-03",10.6098,10.8286,10.5601,10.8186,2659800.0],["2024-10-04",10.9976,11.0374,10.6893,10.8385,5365900.0],["2024-10-07",10.749,10.9081,10.5999,10.7092,2894600.0],["2024-10-08",10.6695,10.7888,10.5899,10.749,3230000.0],["2024-10-09",10.7291,11.0374,10.6893,10.9379,3483000.0],["2024-10-10",10.8484,11.0672,10.6993,10.8882,3460500.0],["2024-10-11",10.9877,11.7632,10.918,11.7135,6217800.0],["2024-10-14",11.6936,12.0317,11.5843,11.8329,5302800.0],["2024-10-15",11.9422,12.2008,11.6837,11.7732,5187600.0],["2024-10-16",11.982,12.3698,11.8428,12.3201,6770700.0],["2024-10-17",12.2207,12.3798,12.0814,12.3101,3684300.0],["2024-10-18",12.2704,12.3201,12.0118,12.1113,3680300.0],["2024-10-21",12.2405,12.4195,11.5743,11.624,6748200.0],["2024-10-22",11.634,11.8229,11.4351,11.7135,4694500.0],["2024-10-23",11.6936,11.8627,11.5445,11.7434,3970800.0],["2024-10-24",11.7831,11.8329,11.3754,11.4351,9921500.0],["2024-10-25",10.7589,11.6837,10.3015,10.4905,18531400.0],["2024-10-28",10.4905,10.7391,10.222,10.5501,8108300.0],["2024-10-29",10.5302,10.6197,9.9833,10.222,6962300.0],["2024-10-30",10.2916,10.58,10.2817,10.3413,4526100.0],["2024-10-31",10.391,10.4308,10.053,10.0629,4159400.0],["2024-11-01",10.0927,10.3413,10.0231,10.3314,5168600.0],["2024-11-04",10.3314,10.5899,9.9635,10.3513,5403500.0],["2024-11-05",10.3513,10.5899,10.2419,10.4706,3766300.0],["2024-11-06",11.1368,12.0914,10.6893,11.5942,20574900.0],["2024-11-07",11.5544,11.5942,10.8087,10.9777,8819900.0],["2024-11-08",10.9379,11.097,10.6794,10.9777,6105300.0],["2024-11-11",11.1666,11.7931,11.0672,11.3854,7525800.0],["2024-11-12",11.1865,11.4351,10.9976,11.2164,5030800.0],["2024-11-13",11.2959,11.4649,10.8186,10.918,5728500.0],["2024-11-14",10.9479,11.0672,10.6993,10.749,3610900.0],["2024-11-15",10.8584,10.8982,10.4606,10.5998,4933300.0],["2024-11-18",10.6396,10.8783,10.4905,10.8286,4465300.0],["2024-11-19",10.7192,10.8584,10.5899,10.8286,3778000.0],["2024-11-20",10.7888,10.9379,10.6496,10.6993,2866900.0],["2024-11-21",10.7888,11.107,10.6496,10.7192,3371500.0],["2024-11-22",10.7888,11.634,10.7092,11.634,7557200.0],["2024-11-25",11.9025,12.8769,11.8329,12.2107,11101700.0],["2024-11-26",12.0516,12.0715,11.5544,11.7434,4449000.0],["2024-11-27",11.9323,12.1809,11.8428,11.8627,2947800.0],["2024-11-29",11.9721,11.9721,11.7036,11.9025,1977500.0],["2024-12-02",11.9025,12.4295,11.5544,11.8826,5605300.0],["2024-12-03",11.8428,11.8726,11.4649,11.7533,12853300.0],["2024-12-04",11.7831,11.982,11.5942,11.6936,2632300.0],["2024-12-05",11.7632,11.9223,11.2661,11.2959,4230700.0],["2024-12-06",11.5447,11.5447,11.2362,11.3755,3888700.0],["2024-12-09",11.4054,11.4452,11.077,11.0969,4271600.0],["2024-12-10",11.0969,11.4153,11.0172,11.1068,3405200.0],["2024-12-11",11.1964,11.4949,11.0471,11.2362,4524100.0],["2024-12-12",11.1665,11.3457,10.9774,10.9973,3525200.0],["2024-12-13",10.9575,10.9973,10.6789,10.8779,5038400.0],["2024-12-16",10.848,10.858,10.0718,10.5495,10627700.0],["2024-12-17",10.45,10.5495,9.9424,9.9523,9448000.0],["2024-12-18",10.0917,10.3007,9.3452,9.3851,11272700.0],["2024-12-19",9.5542,9.6339,8.9073,8.9272,12130900.0],["2024-12-20",8.8277,9.2059,8.8078,9.0069,16743200.0],["2024-12-23",8.8874,9.0666,8.8576,9.0069,5926800.0],["2024-12-24",8.9571,9.0865,8.8178,9.0865,3068200.0],["2024-12-26",8.9571,9.0168,8.8078,8.9671,5867700.0],["2024-12-27",8.8874,9.0367,8.8377,8.987,6693800.0],["2024-12-30",8.9571,9.1362,8.778,9.1064,7775500.0],["2024-12-31",9.0964,9.3054,9.0566,9.2855,5586800.0],["2025-01-02",9.4448,9.5244,9.1064,9.196,3328200.0],["2025-01-03",9.2557,9.5443,8.9571,9.5144,4506900.0],["2025-01-06",9.6438,9.823,9.395,9.4547,4031700.0],["2025-01-07",9.5144,9.5941,9.1462,9.186,4896200.0],["2025-01-08",9.0964,9.2457,8.9173,9.0765,4489700.0],["2025-01-10",8.9173,8.9671,8.5192,8.8377,7238700.0],["2025-01-13",8.8178,9.2059,8.6884,9.2059,5206900.0],["2025-01-14",9.2955,9.3054,9.0566,9.2059,4585100.0],["2025-01-15",9.5443,9.6737,9.1661,9.4348,6277900.0],["2025-01-16",9.3452,9.3851,9.1064,9.1561,3677200.0],["2025-01-17",9.2457,9.4249,9.196,9.395,4162900.0],["2025-01-21",9.4547,9.5244,9.3253,9.4945,5343500.0],["2025-01-22",9.4547,9.5741,9.4149,9.5045,4297300.0],["2025-01-23",9.4846,9.5741,9.2855,9.3452,3919900.0],["2025-01-24",9.2756,9.4945,9.1064,9.4647,5283600.0],["2025-01-27",9.4945,9.8628,9.4647,9.6637,5407900.0],["2025-01-28",9.5941,9.7533,9.3552,9.5841,4276700.0],["2025-01-29",9.5741,9.6936,9.4249,9.5542,5267100.0],["2025-01-30",10.5196,11.3059,10.3703,11.0073,17188900.0],["2025-01-31",11.3855,11.9229,11.2063,11.7736,14707300.0],["2025-02-03",11.3457,11.7139,11.276,11.6044,7834300.0],["2025-02-04",11.6641,11.8532,11.4651,11.8333,7032100.0],["2025-02-05",11.9229,12.2414,11.684,12.2314,6801300.0],["2025-02-06",12.2613,12.8286,12.2115,12.6892,10628400.0],["2025-02-07",12.5399,12.6793,12.2016,12.2513,6477600.0],["2025-02-10",12.2613,12.4504,12.1219,12.2314,6125300.0],["2025-02-11",12.0523,12.948,11.893,12.8584,7687700.0],["2025-02-12",12.6892,12.739,12.2812,12.3011,6068100.0],["2025-02-13",12.3807,12.6693,12.1916,12.4504,8745200.0],["2025-02-14",12.5399,13.1868,12.4404,13.157,8535000.0],["2025-02-18",13.1371,13.2565,12.8286,12.9082,6592900.0],["2025-02-19",12.7688,13.2864,12.739,13.1172,5663700.0],["2025-02-20",13.0873,13.157,12.6892,12.8087,5291500.0],["2025-02-21",12.9579,13.1371,12.0622,12.1418,7662500.0],["2025-02-24",12.3011,12.3309,11.9627,12.0125,4237400.0],["2025-02-25",12.0821,12.3608,11.903,11.9229,4805800.0],["2025-02-26",11.9926,12.2314,11.8831,12.0224,4449500.0],["2025-02-27",12.0423,12.1618,11.7537,11.7836,4936100.0],["2025-02-28",11.8134,12.0622,11.7438,11.9428,4719400.0],["2025-03-03",12.0423,12.112,11.5746,11.6542,6154800.0],["2025-03-04",11.4452,11.9926,10.9675,11.7139,9111900.0],["2025-03-05",11.684,11.893,11.3158,11.684,6477100.0],["2025-03-06",11.5646,11.8035,11.3357,11.475,3963600.0],["2025-03-07",11.5149,11.8336,11.1164,11.4551,4783300.0],["2025-03-10",11.3157,11.4053,10.7579,10.9172,5406600.0],["2025-03-11",10.9471,11.5348,10.6981,11.1862,9843400.0],["2025-03-12",11.4053,11.6643,11.1463,11.6145,8625100.0],["2025-03-13",11.6145,11.9233,11.4352,11.475,7187900.0],["2025-03-14",11.6543,11.8137,11.4551,11.8137,5204800.0],["2025-03-17",11.7938,12.1524,11.6842,11.9432,4541300.0],["2025-03-18",11.9332,12.1125,11.744,11.9034,4346200.0],["2025-03-19",11.8834,12.2719,11.8735,12.242,3939200.0],["2025-03-20",12.0428,12.3915,11.9631,12.0627,4016100.0],["2025-03-21",11.993,12.242,11.9133,12.0926,9416100.0],["2025-03-24",12.3118,12.4313,12.1125,12.2221,4927200.0],["2025-03-25",12.1823,12.2819,11.9731,12.0229,3153200.0],["2025-03-26",12.1225,12.2719,11.9133,11.9332,3936000.0],["2025-03-27",11.9432,11.9731,11.754,11.8735,3656300.0],["2025-03-28",11.7838,11.8934,11.3754,11.5547,3965600.0],["2025-03-31",11.3954,11.6643,11.3057,11.5747,4090900.0],["2025-04-01",11.5647,11.7041,11.1065,11.4651,5125100.0],["2025-04-02",11.3057,11.6643,11.2459,11.4053,5097700.0],["2025-04-03",10.8176,11.0965,10.4789,10.7479,8659800.0],["2025-04-04",10.4391,10.469,9.8116,10.3993,10725300.0],["2025-04-07",9.9012,11.1164,9.7916,10.4989,9735800.0],["2025-04-08",10.6682,10.9073,10.1502,10.3594,6727300.0],["2025-04-09",10.1801,11.0368,9.712,10.9372,10008300.0],["2025-04-10",10.718,10.7579,9.8215,10.1303,6945300.0],["2025-04-11",9.9909,10.1004,9.6024,9.9012,5699400.0],["2025-04-14",10.0506,10.1204,9.712,10.1204,6457200.0],["2025-04-15",10.1702,10.459,10.1004,10.2797,5554900.0],["2025-04-16",10.2598,10.5088,10.2,10.3893,4115600.0],["2025-04-17",10.4291,10.5387,10.2897,10.3993,4555800.0],["2025-04-21",10.3295,10.459,10.2299,10.3893,4544800.0],["2025-04-22",10.4989,10.9471,10.459,10.9372,5362700.0],["2025-04-23",11.2459,11.5049,11.1563,11.1663,5304300.0],["2025-04-24",11.236,11.4053,11.0168,11.226,8221900.0],["2025-04-25",11.3555,12.242,11.0965,11.6842,14136600.0],["2025-04-28",11.7739,11.9432,11.485,11.7938,6251700.0],["2025-04-29",11.754,11.993,11.6842,11.8635,3310500.0],["2025-04-30",11.5846,11.8237,11.4252,11.6643,4045200.0],["2025-05-01",11.6245,11.9034,11.5348,11.734,4887500.0],["2025-05-02",11.9034,12.1623,11.8336,12.003,6519300.0],["2025-05-05",11.9532,12.1325,11.8934,11.9432,5938800.0],["2025-05-06",11.8038,12.0428,11.734,11.8934,7516900.0],["2025-05-07",12.0129,12.1325,11.8536,12.0129,9589600.0],["2025-05-08",12.1723,12.4114,12.0229,12.0827,6020500.0],["2025-05-09",12.0827,12.1125,11.8336,11.9532,4177000.0],["2025-05-12",12.3715,12.6006,12.1624,12.3915,12554400.0],["2025-05-13",12.4512,12.6006,12.2918,12.3915,7581500.0],["2025-05-14",12.4612,12.5409,12.1723,12.2719,5732200.0],["2025-05-15",12.252,12.4811,12.1922,12.3815,5988200.0],["2025-05-16",12.4014,12.6206,12.242,12.5708,6713700.0],["2025-05-19",12.3217,12.5209,12.2918,12.4313,5415600.0],["2025-05-20",12.3815,12.4512,12.2719,12.4413,6434000.0],["2025-05-21",12.3815,12.4711,11.8934,11.9133,7095000.0],["2025-05-22",11.8436,11.8735,11.5149,11.7141,6509600.0],["2025-05-23",11.4053,11.9332,11.3356,11.7739,5507200.0],["2025-05-27",11.9133,11.9133,11.5747,11.7838,4511500.0],["2025-05-28",11.8436,11.8635,11.5647,11.5647,4348600.0],["2025-05-29",11.744,11.7938,11.5946,11.7639,6111000.0],["2025-05-30",11.6942,11.7141,11.4252,11.475,4658700.0],["2025-06-02",11.3655,11.4153,11.0965,11.2061,5218700.0],["2025-06-03",11.1463,11.5049,11.0666,11.4651,5700900.0],["2025-06-04",11.485,11.5448,11.3256,11.5049,7011500.0],["2025-06-05",11.5049,11.6643,11.3456,11.5946,4268500.0],["2025-06-06",11.8139,11.9734,11.6145,11.7242,5558900.0],["2025-06-09",11.8039,12.0133,11.7242,11.8139,3954900.0],["2025-06-10",11.8737,11.9834,11.7142,11.9236,4900400.0],["2025-06-11",11.9934,11.9934,11.5148,11.5148,4541900.0],["2025-06-12",11.3952,11.4251,11.2058,11.3653,6405300.0],["2025-06-13",11.1659,11.2257,10.9565,11.0064,6068200.0],["2025-06-16",11.1958,11.2257,10.9765,11.0861,3985100.0],["2025-06-17",10.9466,11.0462,10.787,10.8967,4761800.0],["2025-06-18",10.8768,11.5348,10.8568,11.4052,6169400.0],["2025-06-20",11.5447,11.5846,11.4151,11.5348,5151600.0],["2025-06-23",11.4251,11.6145,11.0562,11.3553,11227300.0],["2025-06-24",11.445,11.6145,11.0562,11.0861,11156200.0],["2025-06-25",10.6674,10.7372,10.3484,10.6574,21397800.0],["2025-06-26",10.7073,10.9864,10.7073,10.9665,7755900.0],["2025-06-27",10.9665,11.0064,10.7272,10.7771,13815400.0],["2025-06-30",10.8469,10.8967,10.5677,10.5677,6543700.0],["2025-07-01",10.5677,10.9665,10.5179,10.9166,10023500.0],["2025-07-02",10.9864,11.0762,10.807,10.9266,5744500.0],["2025-07-03",10.9366,11.2756,10.9366,11.136,4280400.0],["2025-07-07",11.0961,11.3852,10.9665,11.0463,7258800.0],["2025-07-08",11.0163,11.4052,11.0163,11.2257,5600400.0],["2025-07-09",11.2357,11.3354,11.126,11.126,7275300.0],["2025-07-10",11.1858,11.6145,11.1061,11.4351,5086700.0],["2025-07-11",11.3952,11.3952,11.1858,11.2357,3864500.0],["2025-07-14",11.1958,11.4949,11.1659,11.455,6997700.0],["2025-07-15",11.4351,11.5048,11.0064,11.0064,6229000.0],["2025-07-16",11.0163,11.1659,10.9266,11.126,5301800.0],["2025-07-17",11.126,11.3852,11.0562,11.3354,4729500.0],["2025-07-18",11.4351,11.774,11.3752,11.7242,4782000.0],["2025-07-21",11.8139,12.0731,11.7641,11.8239,5956400.0],["2025-07-22",11.8937,12.1828,11.8438,12.1429,5869500.0],["2025-07-23",12.2326,12.5018,12.0931,12.4021,7358200.0],["2025-07-24",12.2725,12.3622,11.9834,12.0133,7305500.0],["2025-07-25",11.2357,11.5746,10.8668,11.3553,19476500.0],["2025-07-28",11.3154,11.3553,11.0961,11.3254,9196400.0],["2025-07-29",11.455,11.8737,11.3852,11.784,7178800.0],["2025-07-30",11.794,11.794,11.3154,11.3852,7072700.0],["2025-07-31",11.2656,11.3553,11.116,11.2556,6577500.0],["2025-08-01",11.2157,11.2357,10.9166,11.1659,7636000.0],["2025-08-04",11.1659,11.2456,11.0961,11.1858,5208200.0],["2025-08-05",11.1858,11.2058,10.8668,11.1559,8276500.0],["2025-08-06",11.2058,11.4151,11.126,11.2656,4964700.0],["2025-08-07",11.3952,11.5447,11.2456,11.3354,8891400.0],["2025-08-08",11.4251,11.6045,11.2955,11.5248,5741700.0],["2025-08-11",11.5547,11.6743,11.3852,11.5746,5071200.0],["2025-08-12",11.7142,11.8837,11.6544,11.7341,5287800.0],["2025-08-13",11.794,12.0033,11.7341,11.9435,7348000.0],["2025-08-14",11.784,11.9934,11.7242,11.9435,4206300.0],["2025-08-15",12.0133,12.0133,11.8338,11.9036,4634500.0],["2025-08-18",11.8737,11.9834,11.7242,11.9236,3929700.0],["2025-08-19",11.9236,12.0731,11.8239,12.0432,4723400.0],["2025-08-20",12.0432,12.2625,11.8837,11.9634,6716700.0],["2025-08-21",11.8239,11.8338,11.6943,11.7641,5275700.0],["2025-08-22",11.8338,12.6214,11.794,12.5915,9856100.0],["2025-08-25",12.4719,12.6314,12.3921,12.5217,5581800.0],["2025-08-26",12.6214,13.2695,12.5816,12.9604,8771700.0],["2025-08-27",12.8906,13.0701,12.8109,12.8208,5080000.0],["2025-08-28",12.9006,12.9006,12.7112,12.7411,3529000.0],["2025-08-29",12.771,12.8806,12.7112,12.7809,3512700.0],["2025-09-02",12.5317,12.8109,12.5317,12.7909,4731100.0],["2025-09-03",12.7411,12.9803,12.6813,12.7909,3665900.0],["2025-09-04",12.9106,13.0202,12.8009,12.9106,3661800.0],["2025-09-05",13.0203,13.1899,12.8407,12.9405,4360200.0],["2025-09-08",12.9305,12.9604,12.6212,12.8507,3726800.0],["2025-09-09",12.8407,12.8906,12.5813,12.5813,4844700.0],["2025-09-10",12.6312,12.8407,12.5314,12.5913,3158000.0],["2025-09-11",12.5314,12.8307,12.4516,12.731,4535200.0],["2025-09-12",12.6511,12.721,12.5214,12.6412,3319500.0],["2025-09-15",12.6412,12.6811,12.1623,12.3219,5282500.0],["2025-09-16",12.272,12.3119,11.9128,12.0725,4960400.0],["2025-09-17",12.1423,12.4316,11.9727,12.0525,5388000.0],["2025-09-18",12.0625,12.4217,12.0625,12.3818,3771600.0],["2025-09-19",12.3718,12.3818,12.0326,12.1623,7578900.0],["2025-09-22",12.0725,12.1124,11.853,11.8829,4497300.0],["2025-09-23",11.9527,12.0525,11.6035,11.6434,6219100.0],["2025-09-24",11.7731,11.853,11.6634,11.7033,6100400.0],["2025-09-25",11.6235,11.6634,11.4539,11.5237,3688000.0],["2025-09-26",11.5736,11.6235,11.4838,11.5536,3545100.0],["2025-09-29",11.5836,11.5936,11.4539,11.4838,4250300.0],["2025-09-30",11.4738,11.5536,11.3541,11.5237,5240200.0],["2025-10-01",11.4738,11.7432,11.4738,11.6834,7234500.0],["2025-10-02",11.6235,11.7532,11.4339,11.6335,4202200.0],["2025-10-03",11.6734,12.0824,11.6434,11.9926,5783900.0],["2025-10-06",12.1224,12.3219,11.9428,12.0725,4541500.0],["2025-10-07",12.0725,12.3518,12.0326,12.0425,4437100.0],["2025-10-08",12.1922,12.2221,11.9029,11.9328,6896900.0],["2025-10-09",11.9727,12.0525,11.7731,11.9428,6219100.0],["2025-10-10",12.0326,12.0625,11.3441,11.3541,5067700.0],["2025-10-13",11.5237,11.5936,11.2444,11.5636,4619000.0],["2025-10-14",11.5038,12.1124,11.414,12.0126,4471500.0],["2025-10-15",12.0725,12.2022,11.7831,11.9029,5117900.0],["2025-10-16",11.7233,11.9029,10.9251,11.1146,9457700.0],["2025-10-17",11.1945,11.2843,11.0548,11.2543,4956000.0],["2025-10-20",11.3541,11.5437,11.2942,11.5137,3359300.0],["2025-10-21",11.4738,11.6135,11.4239,11.5038,2357500.0],["2025-10-22",11.5337,11.6335,11.3741,11.4738,2692800.0],["2025-10-23",11.4639,11.7133,11.2942,11.5337,5407200.0],["2025-10-24",11.9128,12.1722,11.6534,12.0824,9530300.0],["2025-10-27",12.2121,12.2121,11.843,11.853,4914300.0],["2025-10-28",11.8729,11.9029,11.5237,11.7133,4290600.0],["2025-10-29",11.6834,11.8629,11.414,11.5038,5552200.0],["2025-10-30",11.4239,11.6035,11.1446,11.1745,5700200.0],["2025-10-31",11.0947,11.404,10.975,11.394,5027200.0],["2025-11-03",11.3142,11.3242,11.0149,11.2643,4299100.0],["2025-11-04",11.0947,11.1346,10.9251,10.9949,5638100.0],["2025-11-05",10.975,11.3242,10.955,11.0149,5024400.0],["2025-11-06",11.0648,11.1446,10.8453,10.8752,4168300.0],["2025-11-07",10.7854,11.0149,10.7555,10.8552,4561700.0],["2025-11-10",10.9151,11.0548,10.8752,10.9351,5041800.0],["2025-11-11",10.9949,11.0348,10.8852,10.8852,4549800.0],["2025-11-12",10.8852,11.0747,10.8852,11.0149,3878400.0],["2025-11-13",10.8952,11.2543,10.8952,11.0448,4963600.0],["2025-11-14",10.9949,11.1546,10.7555,11.1346,3927900.0],["2025-11-17",11.1446,11.1446,10.5659,10.6956,5228700.0],["2025-11-18",10.6158,10.945,10.5459,10.8054,4460100.0],["2025-11-19",10.7954,10.9051,10.7355,10.9051,2864200.0],["2025-11-20",10.975,11.2543,10.8253,10.9051,4604300.0],["2025-11-21",10.965,11.4439,10.8652,11.3242,7269000.0],["2025-11-24",11.3042,11.4339,11.2044,11.3441,3578800.0],["2025-11-25",11.384,12.1423,11.384,12.1024,9555800.0],["2025-11-26",12.0425,12.2521,11.9926,12.1423,4406000.0],["2025-11-28",12.1323,12.2521,12.0525,12.2121,2113000.0],["2025-12-01",12.1623,12.4915,12.0924,12.3818,6298400.0],["2025-12-02",12.4217,12.6611,12.3518,12.4416,5005500.0],["2025-12-03",12.4716,12.731,12.4316,12.711,4739500.0],["2025-12-04",12.701,12.8208,12.6212,12.6811,3604800.0],["2025-12-05",12.701,12.8708,12.6312,12.6811,3600800.0],["2025-12-08",12.701,12.9906,12.5513,12.8608,8965100.0],["2025-12-09",12.8309,13.1005,12.6611,12.6811,6181400.0],["2025-12-10",12.741,13.1304,12.731,13.0106,7423300.0],["2025-12-11",12.9307,13.1304,12.8009,13.0405,5478500.0],["2025-12-12",13.0206,13.1504,12.8109,12.8508,3304200.0],["2025-12-15",12.9307,13.0705,12.8309,13.0705,5740600.0],["2025-12-16",13.0505,13.1005,12.8309,12.9107,2962800.0],["2025-12-17",12.8808,13.1803,12.8109,13.1703,4123100.0],["2025-12-18",13.2802,13.6696,13.1803,13.4599,6224600.0],["2025-12-19",13.4399,13.8294,13.1504,13.37,10511800.0],["2025-12-22",13.3301,13.42,13.1304,13.1404,5019600.0],["2025-12-23",13.1104,13.1104,12.8009,12.8808,4644400.0],["2025-12-24",12.8209,12.9107,12.751,12.8309,1813800.0],["2025-12-26",12.761,12.8508,12.721,12.751,2309500.0],["2025-12-29",12.711,12.7809,12.6012,12.701,3710400.0],["2025-12-30",12.731,12.751,12.5613,12.6212,3073900.0],["2025-12-31",12.6212,12.6811,12.5513,12.5712,2538900.0],["2026-01-02",12.6511,12.6511,12.3915,12.5313,2734900.0],["2026-01-05",12.3915,12.4714,12.1818,12.4015,9864100.0],["2026-01-06",12.2817,12.5613,12.2118,12.2717,5884700.0],["2026-01-07",12.3416,12.6112,12.2118,12.5313,4704900.0],["2026-01-08",12.4115,13.38,12.4115,13.1104,8311900.0],["2026-01-09",13.2402,13.5298,12.9706,13.0206,6177500.0],["2026-01-12",12.8109,13.0605,12.701,12.751,3965600.0],["2026-01-13",12.8009,12.9706,12.6611,12.7909,5309600.0],["2026-01-14",12.8309,13.1703,12.6811,12.8408,5015000.0],["2026-01-15",12.8808,13.1304,12.8009,12.9706,4860100.0],["2026-01-16",12.9007,12.9906,12.8009,12.8808,5709900.0],["2026-01-20",12.6811,12.8708,12.5613,12.6212,4340800.0],["2026-01-21",12.721,13.2902,12.721,13.2303,4403200.0],["2026-01-22",13.3002,13.5498,13.2103,13.2602,3962400.0],["2026-01-23",13.1204,13.2602,12.8309,12.8908,4171100.0],["2026-01-26",12.8009,13.0905,12.8009,12.9706,3098500.0],["2026-01-27",12.9806,13.0805,12.9008,13.0605,2562000.0],["2026-01-28",13.0306,13.1104,12.8808,12.9207,2917900.0],["2026-01-29",12.9806,13.5198,12.8708,13.5198,6763800.0],["2026-01-30",13.3301,13.8094,12.9207,13.2003,10428100.0],["2026-02-02",13.2902,13.5797,13.0206,13.4799,4877200.0],["2026-02-03",13.5897,14.0291,13.4899,13.9492,8661800.0],["2026-02-04",14.079,14.4085,13.9592,13.9891,6199900.0],["2026-02-05",13.9791,14.2188,13.7794,13.8893,7659900.0],["2026-02-06",14.0091,14.3985,13.9192,14.2487,5298800.0],["2026-02-09",14.1988,14.5183,14.099,14.1788,5780500.0],["2026-02-10",14.099,14.3586,13.9692,14.089,3805100.0],["2026-02-11",14.0291,14.2887,13.8493,13.9392,4256300.0],["2026-02-12",14.069,14.1289,13.37,13.7994,5176900.0],["2026-02-13",13.7095,14.1788,13.5997,14.1589,5107700.0],["2026-02-17",14.1289,14.3785,14.0291,14.079,4965700.0],["2026-02-18",14.1788,14.2687,13.43,13.4799,9996100.0],["2026-02-19",13.3601,13.43,13.1304,13.3401,4609400.0],["2026-02-20",13.3601,14.049,13.1604,13.9192,7896200.0],["2026-02-23",13.8993,14.0391,13.2303,13.5298,6749200.0],["2026-02-24",13.5498,13.6097,13.2602,13.5698,4112500.0],["2026-02-25",13.6197,13.7395,13.5098,13.5897,3758900.0],["2026-02-26",13.6596,13.9092,13.4699,13.5298,4581900.0],["2026-02-27",13.3601,13.4599,12.5513,12.6711,9237400.0],["2026-03-02",12.4314,12.9607,12.3216,12.8608,6612900.0],["2026-03-03",12.5213,13.0006,12.3915,12.8608,4018100.0],["2026-03-04",12.9007,13.1604,12.8009,12.9806,3933600.0],["2026-03-05",12.7909,12.9806,12.6212,12.7709,3817500.0],["2026-03-06",12.5211,12.641,12.2413,12.5911,4313000.0],["2026-03-09",12.4512,12.6011,12.0714,12.5211,6454200.0],["2026-03-10",12.4612,12.731,12.2813,12.4911,5493500.0],["2026-03-11",12.3912,12.5511,12.0714,12.3712,4573600.0],["2026-03-12",12.1414,12.2813,12.0614,12.2313,4032500.0],["2026-03-13",12.5011,12.5211,12.0914,12.1914,5229300.0],["2026-03-16",12.3412,12.7709,12.3213,12.4412,4810800.0],["2026-03-17",12.5711,12.681,12.3412,12.5211,3676300.0],["2026-03-18",12.4612,12.5411,12.3113,12.3512,3787700.0],["2026-03-19",12.1914,12.5511,12.1014,12.5011,3721600.0],["2026-03-20",12.5311,12.631,12.0814,12.2713,9737100.0],["2026-03-23",12.631,12.761,12.3712,12.621,6460000.0],["2026-03-24",12.5011,13.3206,12.4412,13.1307,6837700.0],["2026-03-25",13.2806,13.4405,13.1906,13.2606,5214500.0],["2026-03-26",13.1307,13.3106,13.0807,13.2206,4511000.0],["2026-03-27",13.1607,13.2406,13.0108,13.0408,7989700.0],["2026-03-30",13.1207,13.1407,12.8009,12.8609,5971800.0],["2026-03-31",13.0208,13.2006,12.8409,13.1607,5551200.0],["2026-04-01",13.2406,13.5104,13.2206,13.3605,4509200.0],["2026-04-02",13.1906,13.5704,13.0907,13.4704,4407300.0],["2026-04-06",13.4105,13.6303,13.4105,13.5604,4071700.0],["2026-04-07",13.7303,13.8202,13.4605,13.6403,5020000.0],["2026-04-08",14.1,14.3798,13.7602,13.9301,5492700.0],["2026-04-09",13.9401,14.2199,13.8702,14.12,3458900.0],["2026-04-10",14.14,14.15,13.8802,14.0301,3404100.0],["2026-04-13",13.8901,14.08,13.8102,14.06,3222900.0],["2026-04-14",14.04,14.14,13.9201,14.06,3722900.0],["2026-04-15",14.06,14.2799,13.9101,14.12,3491200.0],["2026-04-16",14.14,14.2799,14.13,14.2399,3279300.0],["2026-04-17",14.4298,14.7895,14.3598,14.6396,5072700.0],["2026-04-20",14.5697,14.8994,14.5697,14.7995,5091900.0],["2026-04-21",14.7595,14.8395,14.3398,14.3998,5350300.0],["2026-04-22",14.4597,14.4697,14.1799,14.2199,4552000.0],["2026-04-23",14.2799,14.4797,14.1899,14.3398,5090700.0],["2026-04-24",14.09,14.9094,13.8302,14.0201,13816300.0],["2026-04-27",13.8102,14.13,13.7902,13.9901,6134400.0],["2026-04-28",14.2699,14.3598,13.9101,14.0001,5416900.0],["2026-04-29",13.9201,14.0101,13.6903,13.8002,3413200.0],["2026-04-30",13.7303,14.0301,13.6503,13.9601,4223500.0],["2026-05-01",13.9801,14.17,13.8502,13.9301,3159100.0],["2026-05-04",13.8502,13.9901,13.7902,13.8502,3231400.0],["2026-05-05",13.8602,13.9601,13.7502,13.8901,6923100.0],["2026-05-06",14.0201,14.4897,14.0001,14.3698,4967300.0],["2026-05-07",14.3898,14.4697,14.1999,14.2799,4121100.0],["2026-05-08",14.3498,14.5197,14.2099,14.2699,4025700.0],["2026-05-11",14.3099,14.3198,14.0101,14.04,2921300.0],["2026-05-12",14.05,14.1799,13.7802,13.8802,4111300.0],["2026-05-13",13.7802,13.9001,13.6503,13.6903,2781700.0],["2026-05-14",13.8502,13.9301,13.5904,13.6903,2762200.0],["2026-05-15",13.6403,13.6803,13.2006,13.2206,5236400.0],["2026-05-18",13.3605,13.5004,13.2606,13.3305,3397600.0],["2026-05-19",13.1107,13.3905,13.0807,13.2606,3001200.0],["2026-05-20",13.3405,13.6803,13.2506,13.6603,4100900.0],["2026-05-21",13.5404,13.7103,13.4904,13.5804,3182800.0],["2026-05-22",13.6103,13.8702,13.6103,13.8402,2761100.0],["2026-05-26",14.0001,14.3898,13.9901,14.0201,5085700.0],["2026-05-27",13.9701,14.12,13.9001,13.9901,3674100.0],["2026-05-28",13.9401,14.1999,13.8702,14.16,3127000.0],["2026-05-29",14.12,14.2799,14.04,14.05,2976900.0],["2026-06-01",13.9001,14.0301,13.7602,13.7702,3645100.0],["2026-06-02",13.7403,14.1,13.7403,14.08,2753000.0],["2026-06-03",13.9901,14.07,13.6903,13.7602,3372000.0],["2026-06-04",13.9901,14.16,13.8802,14.1,4565100.0],["2026-06-05",14.06,14.17,13.89,14.02,7478900.0],["2026-06-08",14.1,14.38,14.02,14.09,4696400.0],["2026-06-09",14.23,14.66,14.17,14.23,5815400.0],["2026-06-10",14.22,14.66,14.17,14.48,4910800.0],["2026-06-11",14.58,14.67,14.4,14.54,3659700.0],["2026-06-12",14.6,14.98,14.58,14.94,5220400.0],["2026-06-15",15.0,15.24,14.95,15.07,5856900.0],["2026-06-16",15.2,15.37,14.91,14.93,4962100.0],["2026-06-17",14.93,15.25,14.42,14.6,8342900.0],["2026-06-18",14.79,14.8,14.42,14.65,8272900.0],["2026-06-22",14.75,15.07,14.72,15.03,6614400.0],["2026-06-23",14.9,15.08,14.86,15.03,6378500.0],["2026-06-24",15.06,15.19,14.93,15.08,4832300.0],["2026-06-25",15.1,15.23,15.02,15.15,5577500.0],["2026-06-26",15.17,15.31,15.02,15.28,12029700.0],["2026-06-29",15.01,15.25,14.75,14.96,8744500.0],["2026-06-30",14.89,15.0,14.82,14.94,5078600.0],["2026-07-01",14.94,15.18,14.88,15.0,4406300.0],["2026-07-02",15.08,15.12,14.53,14.59,4194900.0],["2026-07-06",14.79,15,14.73,14.84,5355155.519451],["2026-07-07",15.04,15.09,14.74,14.75,3526387.798864],["2026-07-08",14.66,14.66,14.32,14.54,3916310.218564],["2026-07-09",14.6,14.78,14.54,14.77,2985932.356992],["2026-07-10",14.82,15.16,14.81,15.09,2574008.417207],["2026-07-13",15.15,15.18,14.865,14.88,3293645.556566],["2026-07-14",14.98,15.11,14.92,14.96,2910944.190132],["2026-07-15",15.01,15.27,14.94,15.01,3069561.695742],["2026-07-16",15,15.44,15,15.36,3769622.654412],["2026-07-17",15.16,15.2,14.8,14.9,3553552.042284],["2026-07-20",14.91,14.98,14.785,14.84,3215125.562657],["2026-07-21",14.83,14.86,14.61,14.83,3171262.108496],["2026-07-22",14.87,14.935,14.67,14.88,3406848.176707],["2026-07-23",14.63,14.71,14.52,14.71,6348546.19698],["2026-07-24",14.25,14.59,13.74,13.85,11375200.850452],["2026-07-27",13.75,13.96,13.63,13.76,6462587.413382],["2026-07-28",13.77,13.98,13.695,13.98,6161188.620203],["2026-07-29",13.89,14.31,13.75,14.08,5868683.02349],["2026-07-30",14.27,14.38,14.175,14.25,3703186.177395],["2026-07-31",14.35,14.38,14.07,14.22,6276533.580265]]}