{"t":"IART","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-08-16",7.0072,7.2333,4.0687,4.1817,308021.0],["1995-08-17",4.9729,4.9729,4.2948,4.6338,195430.0],["1995-08-18",5.1989,6.1031,5.1989,6.1031,161034.0],["1995-08-21",6.1031,7.2333,5.877,7.0072,138803.0],["1995-08-22",7.0072,7.2333,6.5552,7.2333,39705.0],["1995-08-23",6.5552,7.9114,6.5552,7.9114,230601.0],["1995-08-24",7.4593,8.5895,7.4593,7.9114,236020.0],["1995-08-25",8.5895,8.5895,7.9114,8.0809,137808.0],["1995-08-28",8.5895,8.5895,7.9114,8.1374,49659.0],["1995-08-29",8.0244,8.1374,7.4593,7.4593,65365.0],["1995-08-30",8.1374,9.0416,6.5552,8.8156,200186.0],["1995-08-31",8.3635,9.0416,7.4593,7.6854,97439.0],["1995-09-01",8.1374,8.1374,7.4593,8.1374,34950.0],["1995-09-05",8.1374,8.1374,6.7812,6.7812,34507.0],["1995-09-06",7.4593,7.4593,6.7812,6.8942,74766.0],["1995-09-07",7.2333,8.1374,7.2333,7.2333,109936.0],["1995-09-08",7.6854,7.6854,7.0072,7.6854,66802.0],["1995-09-11",7.6854,7.6854,7.2333,7.6854,161808.0],["1995-09-12",7.6854,7.6854,7.4593,7.6854,106287.0],["1995-09-13",7.6854,7.9114,7.4593,7.6854,216555.0],["1995-09-14",7.9114,8.1374,7.5723,8.1374,101310.0],["1995-09-15",8.4765,8.4765,7.6854,8.1374,240113.0],["1995-09-18",8.1374,8.1374,7.6854,8.1374,133162.0],["1995-09-19",8.1374,8.1374,7.6854,8.1374,66802.0],["1995-09-20",8.1374,8.1374,7.6854,8.1374,74766.0],["1995-09-21",8.1374,8.5895,7.6854,8.5895,135817.0],["1995-09-22",8.5895,8.5895,7.9114,8.5895,112812.0],["1995-09-25",8.5895,8.5895,8.1374,8.5895,32074.0],["1995-09-26",8.5895,8.5895,8.1374,8.5895,28756.0],["1995-09-27",8.1374,8.5895,7.4593,7.4593,55079.0],["1995-09-28",7.9114,7.9114,7.2333,7.9114,15373.0],["1995-09-29",7.9114,7.9114,7.2333,7.2333,37715.0],["1995-10-02",7.4593,7.9114,7.2333,7.2333,8737.0],["1995-10-03",7.2333,7.6854,6.5552,7.0072,37825.0],["1995-10-04",7.0072,7.0072,7.0072,7.0072,1217.0],["1995-10-05",7.2333,7.2333,7.2333,7.2333,4092.0],["1995-10-06",7.2333,7.2333,6.5552,7.2333,7189.0],["1995-10-09",6.7812,7.2333,6.7812,6.7812,7189.0],["1995-10-10",7.2333,7.2333,6.5552,7.2333,8184.0],["1995-10-11",6.5552,7.4593,6.5552,7.4593,26433.0],["1995-10-12",7.4593,7.4593,6.7812,7.3463,43687.0],["1995-10-13",7.2333,7.4593,7.2333,7.4593,162803.0],["1995-10-16",7.4593,7.4593,6.7812,6.9507,35834.0],["1995-10-17",7.2333,7.2333,6.7812,7.2333,5751.0],["1995-10-18",7.2333,7.2333,6.7812,6.7812,25659.0],["1995-10-19",7.0072,7.0072,6.5552,6.6682,19466.0],["1995-10-20",7.0072,7.0072,6.5552,7.0072,2212.0],["1995-10-23",7.0072,7.2333,6.7812,7.2333,32516.0],["1995-10-24",7.2333,7.2333,7.0072,7.2333,3207.0],["1995-10-25",7.2333,7.2333,6.5552,6.5552,1770.0],["1995-10-26",6.7812,7.2333,6.5552,6.5552,20461.0],["1995-10-27",7.2333,7.2333,6.5552,6.6117,18028.0],["1995-10-30",6.7812,7.0072,6.3291,7.0072,40701.0],["1995-10-31",7.0072,7.0072,6.3291,6.3291,27650.0],["1995-11-01",7.0072,7.0072,6.4421,7.0072,5972.0],["1995-11-02",6.3291,7.0072,6.3291,6.5552,7410.0],["1995-11-03",6.3291,7.0072,6.3291,7.0072,29641.0],["1995-11-06",6.5552,7.0072,6.4421,6.7812,42360.0],["1995-11-07",7.0072,7.0072,6.5552,6.5552,34839.0],["1995-11-08",7.0072,7.0072,6.5552,6.5552,11613.0],["1995-11-09",6.8942,7.0072,6.5552,6.5552,30526.0],["1995-11-10",6.7812,7.0072,6.5552,7.0072,13604.0],["1995-11-13",7.0072,7.0072,6.5552,6.5552,3207.0],["1995-11-14",7.0072,7.0072,6.5552,6.5552,18691.0],["1995-11-15",7.0072,7.0072,6.5552,7.0072,14931.0],["1995-11-16",7.0072,7.0072,6.5552,7.0072,20350.0],["1995-11-17",7.0072,7.0072,6.5552,6.5552,30747.0],["1995-11-20",6.5552,7.0072,6.5552,6.7812,14267.0],["1995-11-21",6.7812,6.7812,6.5552,6.5552,12166.0],["1995-11-22",6.7812,6.7812,6.5552,6.5552,19687.0],["1995-11-24",6.5552,6.7812,6.5552,6.7812,17032.0],["1995-11-27",6.5552,6.7812,6.5552,6.5552,23890.0],["1995-11-28",6.5552,6.7812,6.5552,6.5552,31410.0],["1995-11-29",6.6682,6.7812,6.3291,6.7812,14378.0],["1995-11-30",6.7812,6.7812,6.3291,6.3291,17917.0],["1995-12-01",6.3291,6.7812,6.3291,6.7812,13825.0],["1995-12-04",6.5552,6.7812,6.3291,6.6682,70452.0],["1995-12-05",6.7812,6.7812,6.5552,6.7812,100314.0],["1995-12-06",6.7812,6.7812,6.5552,6.5552,70452.0],["1995-12-07",6.7812,6.7812,6.5552,6.6682,25770.0],["1995-12-08",6.7812,6.7812,6.5552,6.7812,21456.0],["1995-12-11",6.5552,6.7812,6.5552,6.6682,84167.0],["1995-12-12",6.7812,6.7812,6.5552,6.6682,78415.0],["1995-12-13",6.5552,6.7812,6.5552,6.7812,48996.0],["1995-12-14",6.5552,6.7812,6.5552,6.5552,37051.0],["1995-12-15",6.5552,6.7812,6.5552,6.7812,39374.0],["1995-12-18",6.5552,6.7812,6.5552,6.7812,16590.0],["1995-12-19",6.7812,6.7812,6.1031,6.1031,20019.0],["1995-12-20",6.1031,6.5552,5.877,6.3291,32295.0],["1995-12-21",5.877,6.3291,5.877,6.3291,20903.0],["1995-12-22",6.3291,6.3291,5.877,6.3291,23447.0],["1995-12-26",5.877,6.1031,5.651,5.877,47669.0],["1995-12-27",5.651,6.1031,5.651,5.651,26212.0],["1995-12-28",5.651,5.9901,5.651,5.651,65033.0],["1995-12-29",5.877,5.877,5.425,5.877,55632.0],["1996-01-02",5.877,6.1031,5.764,6.1031,24000.0],["1996-01-03",6.4421,8.1374,6.3291,7.6854,375155.0],["1996-01-04",7.9114,7.9114,7.0072,7.4593,125531.0],["1996-01-05",7.4593,7.4593,6.9507,7.2333,32627.0],["1996-01-08",7.4593,7.4593,6.7812,7.4593,5309.0],["1996-01-09",6.7812,7.3463,6.7812,6.8942,71005.0],["1996-01-10",7.3463,7.3463,6.8942,7.2333,9733.0],["1996-01-11",7.0072,7.3463,6.7812,6.7812,28092.0],["1996-01-12",6.7812,7.3463,6.7812,7.0072,41143.0],["1996-01-15",7.3463,7.3463,6.7812,7.1203,26102.0],["1996-01-16",7.3463,7.3463,6.7812,7.1203,23447.0],["1996-01-17",7.3463,7.3463,6.7812,7.3463,15926.0],["1996-01-18",7.4593,7.6854,6.7812,7.6854,31189.0],["1996-01-19",7.6854,7.6854,7.0072,7.4593,4203.0],["1996-01-22",7.0072,7.6854,7.0072,7.2333,24332.0],["1996-01-23",7.2333,7.6854,7.2333,7.6854,23668.0],["1996-01-24",7.2333,7.6854,7.2333,7.6854,13161.0],["1996-01-25",7.6854,7.6854,7.2333,7.2333,38599.0],["1996-01-26",7.6854,7.6854,7.2333,7.6854,17143.0],["1996-01-29",7.6854,7.9114,7.2333,7.7984,117457.0],["1996-01-30",7.7984,9.0416,7.4593,8.7025,1529377.0],["1996-01-31",8.5895,10.8499,8.5895,10.1718,909132.0],["1996-02-01",10.1718,10.1718,9.7197,9.9458,254269.0],["1996-02-02",9.7197,10.1718,9.7197,9.8327,244868.0],["1996-02-05",9.7197,10.1718,9.7197,9.8327,120775.0],["1996-02-06",9.7197,10.1718,9.7197,10.1718,134932.0],["1996-02-07",9.7197,10.1718,9.7197,9.7197,65475.0],["1996-02-08",9.7197,10.1718,9.7197,9.9458,374934.0],["1996-02-09",10.1718,11.0759,9.7197,11.0759,138361.0],["1996-02-12",10.3978,11.302,10.3978,11.302,166785.0],["1996-02-13",10.6239,11.302,10.6239,11.0759,137808.0],["1996-02-14",11.302,11.302,10.8499,10.8499,113697.0],["1996-02-15",10.8499,11.302,10.6239,11.302,105181.0],["1996-02-16",11.302,11.302,10.6239,10.8499,49549.0],["1996-02-20",10.6239,10.8499,10.3978,10.8499,132499.0],["1996-02-21",10.6239,10.8499,10.3978,10.3978,127964.0],["1996-02-22",10.3978,10.7369,10.3978,10.5108,399266.0],["1996-02-23",10.7369,10.7369,10.3978,10.3978,54194.0],["1996-02-26",10.6239,10.6239,9.9458,10.5108,55853.0],["1996-02-27",10.6239,11.7541,10.1718,10.1718,158711.0],["1996-02-28",10.6239,11.0759,10.1718,10.2848,77088.0],["1996-02-29",10.6239,11.2455,10.1718,10.8499,322288.0],["1996-03-01",10.8499,11.189,10.8499,10.8499,83282.0],["1996-03-04",12.2061,12.2061,10.8499,10.8499,170324.0],["1996-03-05",11.302,11.302,10.3978,10.6239,95448.0],["1996-03-06",10.5108,11.0759,10.5108,10.5108,39374.0],["1996-03-07",11.0759,11.0759,10.5108,11.0759,110158.0],["1996-03-08",10.6239,10.6239,9.9458,10.6239,93899.0],["1996-03-11",9.9458,10.8499,9.9458,10.5108,60609.0],["1996-03-12",10.8499,10.8499,10.1718,10.1718,79964.0],["1996-03-13",10.1718,10.6239,9.9458,10.3978,28203.0],["1996-03-14",9.9458,10.3978,9.9458,10.3978,47779.0],["1996-03-15",10.1718,10.3978,9.9458,10.3978,41475.0],["1996-03-18",10.6239,11.0759,10.3978,11.0759,132720.0],["1996-03-19",11.528,11.528,10.1718,10.8499,70342.0],["1996-03-20",9.9458,10.6239,9.9458,10.3978,34286.0],["1996-03-21",10.1718,10.8499,10.1718,10.8499,79632.0],["1996-03-22",10.3978,10.8499,10.3978,10.3978,40369.0],["1996-03-25",10.8499,10.8499,10.3978,10.3978,13604.0],["1996-03-26",10.8499,11.0759,10.1718,10.8499,144333.0],["1996-03-27",10.8499,11.302,10.8499,11.302,48996.0],["1996-03-28",10.8499,11.302,10.8499,10.8499,124978.0],["1996-03-29",10.6239,11.0759,10.3978,10.6239,66692.0],["1996-04-01",10.3978,10.8499,9.7197,9.9458,127079.0],["1996-04-02",10.3978,10.3978,9.7197,10.1718,71116.0],["1996-04-03",10.1718,10.1718,9.4937,9.4937,53420.0],["1996-04-04",9.4937,9.9458,9.4937,9.9458,38489.0],["1996-04-08",9.4937,9.4937,9.0416,9.0416,53309.0],["1996-04-09",9.0416,9.4937,9.0416,9.0416,91577.0],["1996-04-10",9.4937,9.4937,9.0416,9.0416,8516.0],["1996-04-11",9.0416,9.4937,9.0416,9.0416,53752.0],["1996-04-12",9.4937,9.4937,8.8156,8.8156,40148.0],["1996-04-15",8.8156,9.3807,8.8156,9.3807,254380.0],["1996-04-16",9.6067,10.6239,9.0416,10.1718,63263.0],["1996-04-17",9.9458,10.3978,9.9458,10.3978,21788.0],["1996-04-18",10.3978,10.3978,9.9458,10.0588,6083.0],["1996-04-19",10.3978,10.6239,9.9458,10.6239,15816.0],["1996-04-22",10.6239,11.302,9.9458,11.302,73881.0],["1996-04-23",10.6239,11.302,10.6239,11.0759,36387.0],["1996-04-24",10.6239,11.0759,10.6239,10.8499,61604.0],["1996-04-25",10.8499,10.8499,10.6239,10.6239,21788.0],["1996-04-26",11.302,11.302,10.6239,11.0759,27871.0],["1996-04-29",11.0759,11.528,10.6239,10.8499,54194.0],["1996-04-30",10.8499,11.528,10.8499,11.528,24000.0],["1996-05-01",11.528,11.528,10.8499,10.8499,33069.0],["1996-05-02",10.8499,11.528,9.9458,10.3978,74434.0],["1996-05-03",10.3978,10.3978,9.9458,9.9458,17143.0],["1996-05-06",10.3978,10.3978,9.9458,10.1718,318307.0],["1996-05-07",10.3978,10.3978,9.9458,10.1718,143006.0],["1996-05-08",10.1718,10.6239,10.1718,10.6239,75208.0],["1996-05-09",10.1718,10.6239,10.1718,10.3978,31189.0],["1996-05-10",10.1718,10.6239,10.1718,10.3978,28314.0],["1996-05-13",10.6239,10.8499,10.1718,10.8499,40590.0],["1996-05-14",10.1718,11.528,10.1718,11.302,50544.0],["1996-05-15",11.302,11.302,10.8499,10.8499,46673.0],["1996-05-16",11.302,11.302,10.8499,10.8499,21788.0],["1996-05-17",11.302,11.302,10.8499,10.8499,30857.0],["1996-05-20",10.8499,11.302,10.8499,10.9629,234914.0],["1996-05-21",11.302,11.302,10.9629,10.9629,144222.0],["1996-05-22",10.9629,10.9629,10.1718,10.8499,185476.0],["1996-05-23",10.8499,10.8499,10.1718,10.8499,41033.0],["1996-05-24",10.8499,10.8499,10.1718,10.6239,10839.0],["1996-05-28",10.1718,11.302,10.1718,11.302,55632.0],["1996-05-29",11.302,11.415,10.6239,10.8499,72664.0],["1996-05-30",10.8499,11.415,10.8499,10.8499,9954.0],["1996-05-31",11.302,11.302,10.8499,11.302,15373.0],["1996-06-03",10.8499,11.302,10.8499,11.189,19244.0],["1996-06-04",11.302,11.415,10.8499,10.8499,22231.0],["1996-06-05",11.415,11.7541,10.8499,11.528,93236.0],["1996-06-06",11.528,11.528,10.8499,10.8499,46231.0],["1996-06-07",11.0759,11.0759,10.3978,11.0759,15705.0],["1996-06-10",10.3978,11.0759,10.3978,10.3978,17807.0],["1996-06-11",11.0759,11.0759,10.3978,10.8499,15926.0],["1996-06-12",10.3978,11.0759,10.3978,10.8499,26765.0],["1996-06-13",10.8499,10.8499,10.3978,10.3978,44240.0],["1996-06-14",10.8499,10.8499,10.3978,10.8499,29309.0],["1996-06-17",10.3978,10.8499,10.1718,10.1718,42139.0],["1996-06-18",10.6239,10.6239,9.9458,9.9458,23337.0],["1996-06-19",9.9458,10.6239,9.9458,9.9458,21125.0],["1996-06-20",10.6239,10.6239,9.7197,9.7197,109383.0],["1996-06-21",9.9458,9.9458,9.0416,9.0416,100646.0],["1996-06-24",9.0416,9.7197,9.0416,9.2676,81844.0],["1996-06-25",9.2676,9.7197,9.2676,9.7197,81291.0],["1996-06-26",9.7197,9.7197,9.0416,9.0416,59392.0],["1996-06-27",9.0416,9.7197,7.9114,8.1374,201624.0],["1996-06-28",8.5895,9.2676,8.5895,8.8156,339874.0],["1996-07-01",9.2676,9.4937,8.8156,9.2676,14599.0],["1996-07-02",9.7197,10.6239,9.2676,9.9458,73438.0],["1996-07-03",10.1718,10.3978,9.9458,10.3978,11613.0],["1996-07-05",9.9458,10.3978,9.9458,10.2848,5198.0],["1996-07-08",10.2848,10.2848,9.4937,9.4937,32295.0],["1996-07-09",10.0588,10.0588,9.0416,9.4937,48664.0],["1996-07-10",9.0416,9.4937,9.0416,9.4937,110600.0],["1996-07-11",9.4937,9.4937,8.7025,8.9286,24443.0],["1996-07-12",8.5895,9.2676,8.5895,8.5895,13604.0],["1996-07-15",8.5895,8.7025,8.1374,8.3635,23226.0],["1996-07-16",8.3635,8.3635,7.4593,8.1374,25438.0],["1996-07-17",8.1374,8.1374,7.4593,8.1374,29530.0],["1996-07-18",8.1374,8.3635,7.4593,8.1374,21346.0],["1996-07-19",7.6854,8.3635,7.6854,8.1374,230380.0],["1996-07-22",8.1374,8.1374,7.6854,7.6854,8959.0],["1996-07-23",8.1374,8.1374,7.0072,7.4593,26323.0],["1996-07-24",7.0072,7.4593,6.3291,7.0072,132831.0],["1996-07-25",7.0072,7.0072,6.3291,6.7247,36056.0],["1996-07-26",6.5552,7.0072,6.3291,7.0072,24774.0],["1996-07-29",6.3291,6.7812,4.5208,4.8599,1893030.0],["1996-07-30",4.8599,4.9729,4.0687,4.0687,308021.0],["1996-07-31",4.7468,4.7468,3.9557,4.5208,1988367.0],["1996-08-01",4.7468,4.7468,4.2948,4.4078,162361.0],["1996-08-02",4.6338,4.6338,4.1817,4.5208,231596.0],["1996-08-05",4.5208,4.5208,4.1817,4.1817,103522.0],["1996-08-06",4.5208,4.5208,4.0687,4.3513,134821.0],["1996-08-07",4.5208,4.5208,4.1817,4.5208,99651.0],["1996-08-08",4.5208,4.5208,4.2948,4.2948,24553.0],["1996-08-09",4.5208,4.5208,4.1817,4.5208,116019.0],["1996-08-12",4.5208,4.5208,4.1817,4.4078,39152.0],["1996-08-13",4.5208,4.5208,4.2382,4.2948,37493.0],["1996-08-14",4.5208,4.5208,4.1817,4.1817,39595.0],["1996-08-15",4.5208,4.5208,4.0687,4.0687,48443.0],["1996-08-16",4.5208,4.5208,4.1817,4.2948,24885.0],["1996-08-19",4.5208,4.5208,4.1817,4.2948,80185.0],["1996-08-20",4.2948,4.2948,3.9557,4.1817,46452.0],["1996-08-21",4.2948,4.2948,3.9557,4.0687,59503.0],["1996-08-22",4.2948,4.2948,3.9557,3.9557,38821.0],["1996-08-23",4.2948,4.2948,3.7297,4.1817,1462685.0],["1996-08-26",4.0687,4.2948,3.9557,4.2948,22341.0],["1996-08-27",4.2948,4.2948,3.9557,4.2948,39042.0],["1996-08-28",3.9557,4.2948,3.9557,3.9557,24664.0],["1996-08-29",3.9557,4.2948,3.9557,4.0687,45567.0],["1996-08-30",4.2948,4.2948,4.0687,4.0687,87263.0],["1996-09-03",4.1817,4.4078,4.0687,4.0687,155172.0],["1996-09-04",4.2948,4.2948,4.0687,4.1252,97992.0],["1996-09-05",4.4078,4.4078,4.0687,4.0687,20682.0],["1996-09-06",4.4078,4.4078,3.8427,4.1817,41143.0],["1996-09-09",3.7297,4.1817,3.7297,4.1817,26323.0],["1996-09-10",4.1817,4.1817,3.8427,4.1817,57180.0],["1996-09-11",4.1817,4.1817,3.8427,4.1817,23558.0],["1996-09-12",4.1817,4.1817,3.9557,4.1817,57512.0],["1996-09-13",4.1817,4.1817,3.9557,4.1817,39042.0],["1996-09-16",4.1817,4.7468,3.9557,4.7468,67466.0],["1996-09-17",4.7468,6.3291,4.5208,5.9901,280592.0],["1996-09-18",6.2161,6.5552,4.9729,5.651,153070.0],["1996-09-19",4.9729,5.425,4.7468,4.8599,62157.0],["1996-09-20",4.7468,5.1989,4.7468,4.8599,62268.0],["1996-09-23",4.7468,5.1989,4.7468,4.7468,10728.0],["1996-09-24",5.1989,5.425,4.7468,5.425,38931.0],["1996-09-25",5.425,5.425,4.7468,5.425,25770.0],["1996-09-26",5.425,5.764,4.8599,5.538,106287.0],["1996-09-27",5.538,5.538,5.3119,5.538,47890.0],["1996-09-30",5.538,5.9901,5.3119,5.9901,38931.0],["1996-10-01",5.9901,5.9901,5.538,5.877,24332.0],["1996-10-02",5.9901,5.9901,5.538,5.9901,21346.0],["1996-10-03",5.9901,6.3291,5.538,6.3291,141789.0],["1996-10-04",6.3291,6.3291,5.651,5.877,74876.0],["1996-10-07",5.651,6.3291,5.651,5.651,113033.0],["1996-10-08",6.3291,6.3291,5.425,5.425,51761.0],["1996-10-09",5.764,5.764,5.1989,5.651,44793.0],["1996-10-10",5.651,5.651,5.0859,5.0859,31410.0],["1996-10-11",5.538,5.538,4.9729,5.3119,23779.0],["1996-10-14",4.9729,5.425,4.8599,4.8599,20019.0],["1996-10-15",4.8599,5.425,4.8599,4.8599,12277.0],["1996-10-16",4.9729,5.425,4.8599,5.425,3097.0],["1996-10-17",5.425,5.425,4.8599,4.8599,3318.0],["1996-10-18",5.425,5.425,4.8599,4.8599,29530.0],["1996-10-21",5.1989,5.425,4.8599,4.8599,17364.0],["1996-10-22",5.425,5.425,4.7468,5.425,18360.0],["1996-10-23",5.425,5.425,4.7468,5.425,28424.0],["1996-10-24",5.425,5.425,4.7468,4.7468,4424.0],["1996-10-25",4.7468,5.425,4.7468,5.425,30857.0],["1996-10-28",4.9729,5.425,4.9729,5.425,32406.0],["1996-10-29",5.1989,5.425,4.7468,5.0859,64922.0],["1996-10-30",4.9729,5.425,4.7468,4.9729,21125.0],["1996-10-31",4.7468,4.9729,4.2948,4.5208,76978.0],["1996-11-01",4.5208,4.5208,4.0687,4.2948,25438.0],["1996-11-04",4.5208,4.7468,4.2948,4.7468,25880.0],["1996-11-05",4.7468,4.7468,4.2948,4.2948,24000.0],["1996-11-06",4.2948,4.7468,4.2948,4.2948,13272.0],["1996-11-07",4.2948,4.7468,4.2948,4.5208,8737.0],["1996-11-08",4.2948,4.7468,4.2948,4.2948,17143.0],["1996-11-11",4.2948,4.7468,4.2948,4.5208,11171.0],["1996-11-12",4.5208,4.7468,4.2948,4.7468,29088.0],["1996-11-13",4.6338,4.7468,4.2948,4.2948,26986.0],["1996-11-14",4.4078,4.6338,4.2948,4.4078,60498.0],["1996-11-15",4.5208,4.6338,4.4078,4.6338,15484.0],["1996-11-18",4.5208,4.6338,4.4078,4.5208,29751.0],["1996-11-19",4.5208,4.6338,3.8427,4.5208,163246.0],["1996-11-20",4.5208,4.5208,4.2948,4.2948,23779.0],["1996-11-21",4.5208,4.9729,4.2948,4.9729,81402.0],["1996-11-22",4.9729,4.9729,4.4078,4.8599,48996.0],["1996-11-25",4.5208,4.8599,4.5208,4.8599,32406.0],["1996-11-26",4.5349,4.9729,4.5208,4.9729,65918.0],["1996-11-27",4.5208,5.0859,4.5208,4.7468,33180.0],["1996-11-29",4.7468,5.3119,4.7468,5.1989,13383.0],["1996-12-02",5.3119,5.3119,4.7468,4.9729,35060.0],["1996-12-03",5.1989,5.425,4.9729,5.3119,52535.0],["1996-12-04",5.3119,5.3119,4.6338,4.9729,40922.0],["1996-12-05",5.1989,5.1989,4.7468,5.1989,21346.0],["1996-12-06",4.7468,5.1989,4.6338,5.1989,30857.0],["1996-12-09",5.1989,5.1989,4.7468,5.1989,34839.0],["1996-12-10",4.9729,5.1989,4.9729,5.1989,56517.0],["1996-12-11",5.0859,5.1989,4.7468,4.7468,55189.0],["1996-12-12",4.7468,5.0859,4.5208,5.0859,14710.0],["1996-12-13",4.8033,4.9729,4.5208,4.5208,6525.0],["1996-12-16",4.8599,5.3119,4.5208,4.7468,57512.0],["1996-12-17",4.7468,4.9729,4.5208,4.9729,36056.0],["1996-12-18",4.9729,4.9729,4.5208,4.9729,34507.0],["1996-12-19",4.9729,4.9729,4.5208,4.9729,10286.0],["1996-12-20",4.5208,4.9729,4.0687,4.2948,101863.0],["1996-12-23",4.0687,4.2948,4.0687,4.0687,108941.0],["1996-12-24",3.8427,4.2948,3.8427,4.0687,28867.0],["1996-12-26",4.2948,4.2948,3.8427,4.1817,39705.0],["1996-12-27",4.1817,4.8599,4.0687,4.5208,28424.0],["1996-12-30",4.4078,4.8599,4.2948,4.4078,63153.0],["1996-12-31",4.4078,4.5208,3.9557,4.1817,105955.0],["1997-01-02",4.1817,4.1817,3.9557,4.1817,26876.0],["1997-01-03",4.5208,4.9729,4.1817,4.6903,27429.0],["1997-01-06",4.8599,5.1989,4.5208,5.0859,54968.0],["1997-01-07",4.5208,5.0859,4.5208,5.0859,11281.0],["1997-01-08",4.5208,5.0859,4.5208,5.0859,6857.0],["1997-01-09",5.0859,5.0859,4.7468,5.0859,4424.0],["1997-01-10",5.0859,5.0859,4.5208,4.8599,17696.0],["1997-01-13",5.0859,5.1989,4.6338,4.9729,20240.0],["1997-01-14",5.1989,5.1989,4.7468,5.1989,12387.0],["1997-01-15",5.1989,5.1989,4.6338,5.1989,3760.0],["1997-01-16",5.0859,5.1989,4.6338,4.7468,12387.0],["1997-01-17",4.7468,5.1989,4.6338,4.9729,14378.0],["1997-01-20",4.9729,5.1989,4.6338,5.1989,9290.0],["1997-01-21",5.0859,5.3119,4.8599,5.0294,64701.0],["1997-01-22",4.9729,5.1989,4.7468,4.7468,16701.0],["1997-01-23",4.6338,5.0859,4.6338,4.8599,19687.0],["1997-01-24",4.6338,5.0859,4.5208,4.8033,43134.0],["1997-01-27",5.0718,5.0859,4.6338,4.6338,25217.0],["1997-01-28",4.6338,5.0859,4.6338,4.7468,12608.0],["1997-01-29",5.0859,5.0859,4.6338,5.0859,35171.0],["1997-01-30",4.8599,5.3119,4.6338,4.7468,30304.0],["1997-01-31",4.6338,5.0859,4.6338,4.6338,26212.0],["1997-02-03",4.6338,5.0859,4.6338,4.6338,12055.0],["1997-02-04",4.6338,4.9729,4.5208,4.9729,8074.0],["1997-02-05",4.9729,4.9729,4.5208,4.5208,20682.0],["1997-02-06",4.5208,4.7468,4.5208,4.5208,11613.0],["1997-02-07",4.6903,4.7468,4.5208,4.5208,38931.0],["1997-02-10",4.5208,4.7468,4.2948,4.2948,44129.0],["1997-02-11",4.2948,4.4078,3.8427,4.2948,55300.0],["1997-02-12",4.2948,4.6338,4.2948,4.2948,19355.0],["1997-02-13",3.8427,4.5208,3.8427,4.1817,13825.0],["1997-02-14",4.4078,4.5208,3.8427,4.0687,56295.0],["1997-02-18",4.2948,4.5208,3.8427,4.5208,36719.0],["1997-02-19",3.8427,4.4078,3.8427,4.4078,11945.0],["1997-02-20",3.8427,4.5208,3.8427,4.5208,29420.0],["1997-02-21",4.4078,4.5208,3.8427,3.8427,12277.0],["1997-02-24",4.4078,4.5208,3.8427,4.4643,8406.0],["1997-02-25",3.8427,4.5208,3.8427,4.4643,8848.0],["1997-02-26",4.0687,4.5208,3.8427,4.5208,2323.0],["1997-02-27",4.0687,4.5208,3.8427,4.5208,77641.0],["1997-02-28",4.5208,4.5208,3.8427,3.8427,5751.0],["1997-03-03",3.8427,4.5208,3.8427,3.9557,15705.0],["1997-03-04",4.2948,4.2948,3.3906,3.8427,393515.0],["1997-03-05",3.3906,3.9557,3.1646,3.2776,127411.0],["1997-03-06",3.3906,3.6166,3.1646,3.3906,91909.0],["1997-03-07",3.5036,3.6166,2.7125,2.7125,240887.0],["1997-03-10",3.1646,3.8427,3.0515,3.8427,76314.0],["1997-03-11",4.0687,4.2948,3.9557,3.9557,82286.0],["1997-03-12",4.2948,4.5208,3.8003,4.0122,74544.0],["1997-03-13",4.2948,4.2948,3.6166,3.6166,64148.0],["1997-03-14",3.7862,4.4078,3.6166,3.6166,121881.0],["1997-03-17",3.6166,3.9557,3.6166,3.9557,35834.0],["1997-03-18",3.6166,3.9557,3.5036,3.5036,33512.0],["1997-03-19",3.6166,3.7297,3.5036,3.7297,34507.0],["1997-03-20",3.7297,3.7297,3.2776,3.2776,31189.0],["1997-03-21",3.2776,3.6166,3.1646,3.6166,24332.0],["1997-03-24",3.6166,3.6166,3.1646,3.5036,13051.0],["1997-03-25",3.2776,3.6166,3.2776,3.4471,10839.0],["1997-03-26",3.6166,3.8427,3.3906,3.5036,14599.0],["1997-03-27",3.8427,3.8427,3.3906,3.3906,14046.0],["1997-03-31",3.8427,3.8427,3.3906,3.4471,27429.0],["1997-04-01",3.7862,3.7862,3.0515,3.6166,16479.0],["1997-04-02",3.6166,3.7297,3.1646,3.6166,16590.0],["1997-04-03",3.5036,3.7297,3.2776,3.7297,10728.0],["1997-04-04",3.6166,3.6166,2.9385,3.0515,107282.0],["1997-04-07",3.0515,3.6166,3.0515,3.3906,88369.0],["1997-04-08",3.5036,3.5036,3.0515,3.0515,15595.0],["1997-04-09",3.3906,3.5036,2.9385,3.4471,630973.0],["1997-04-10",3.5036,3.5036,3.1646,3.3906,24332.0],["1997-04-11",3.2776,3.7297,3.2776,3.3906,26986.0],["1997-04-14",3.7155,3.7297,3.2776,3.6166,13604.0],["1997-04-15",3.6166,3.6166,3.2776,3.2776,12277.0],["1997-04-16",3.6166,3.6166,3.2776,3.6166,39484.0],["1997-04-17",3.6166,3.6166,3.2776,3.2776,38821.0],["1997-04-18",3.5036,3.5036,3.2776,3.2776,9401.0],["1997-04-21",3.3906,3.5036,3.0515,3.1646,37493.0],["1997-04-22",2.9385,3.3906,2.9385,3.0515,54636.0],["1997-04-23",3.1646,3.1646,2.5995,2.7125,82729.0],["1997-04-24",2.7125,2.9385,2.7125,2.7125,72775.0],["1997-04-25",2.8255,2.9385,2.7125,2.7125,74323.0],["1997-04-28",2.8255,2.8255,2.5995,2.769,51429.0],["1997-04-29",2.7125,2.8255,2.5995,2.8255,24443.0],["1997-04-30",2.8255,2.8255,2.5995,2.7125,18913.0],["1997-05-01",2.5995,2.9385,2.5995,2.7125,20793.0],["1997-05-02",3.0515,3.3906,2.9385,3.108,39374.0],["1997-05-05",3.2776,3.5036,2.9385,3.3906,43576.0],["1997-05-06",3.0515,3.5036,3.0515,3.3906,37604.0],["1997-05-07",3.1646,3.5036,3.1646,3.2776,15595.0],["1997-05-08",3.1646,3.5036,3.1646,3.1646,22894.0],["1997-05-09",3.1646,3.5036,3.1646,3.1646,14820.0],["1997-05-12",3.5036,3.5036,3.1646,3.2776,6525.0],["1997-05-13",3.5036,3.5036,3.1646,3.5036,3650.0],["1997-05-14",3.5036,3.5036,3.1646,3.1646,8627.0],["1997-05-15",3.2776,3.5036,3.1646,3.1646,13936.0],["1997-05-16",3.6166,3.6166,3.1646,3.3906,18028.0],["1997-05-19",3.5036,3.5036,2.8255,3.2776,45014.0],["1997-05-20",2.8255,3.1646,2.7125,2.7125,37604.0],["1997-05-21",2.5995,2.9385,2.5995,2.769,28424.0],["1997-05-22",2.7125,2.9385,2.7125,2.8255,10728.0],["1997-05-23",2.7125,2.9385,2.5995,2.9385,30968.0],["1997-05-27",2.8255,2.9385,2.7125,2.9385,28535.0],["1997-05-28",2.9385,2.9385,2.7125,2.9385,43466.0],["1997-05-29",2.9385,2.9385,2.8255,2.8255,6194.0],["1997-05-30",2.9385,2.9385,2.7125,2.7125,30747.0],["1997-06-02",2.7125,2.9385,2.7125,2.7125,18249.0],["1997-06-03",2.9385,3.2776,2.8255,3.1646,65033.0],["1997-06-04",3.3906,3.3906,2.9385,3.108,30968.0],["1997-06-05",3.3906,4.2948,3.3906,3.5036,154287.0],["1997-06-06",3.9557,3.9557,3.5036,3.7297,121549.0],["1997-06-09",3.8427,3.8427,3.6166,3.7862,112923.0],["1997-06-10",3.8427,4.0687,3.6166,3.9557,68351.0],["1997-06-11",3.9557,4.0687,3.7297,3.9557,74544.0],["1997-06-12",4.0687,4.1817,3.8427,4.1252,98434.0],["1997-06-13",4.0687,4.2948,4.0687,4.0687,81512.0],["1997-06-16",4.0687,4.0687,3.7297,4.0687,47226.0],["1997-06-17",4.0687,4.0687,3.7297,3.7297,25549.0],["1997-06-18",3.9557,3.9557,3.7297,3.8427,21788.0],["1997-06-19",3.6166,3.7297,3.3906,3.5036,79079.0],["1997-06-20",3.7297,3.7297,3.3906,3.6166,35060.0],["1997-06-23",3.6166,3.6166,3.1646,3.1646,53641.0],["1997-06-24",3.1646,3.3906,3.0515,3.2776,51871.0],["1997-06-25",3.2776,3.2776,2.7125,2.9385,74544.0],["1997-06-26",2.9385,3.0515,2.2604,2.4864,162250.0],["1997-06-27",2.8255,3.1646,2.3734,2.7125,147651.0],["1997-06-30",2.7125,3.6166,2.7125,2.8255,211688.0],["1997-07-01",3.0515,3.2776,2.8255,2.9385,31521.0],["1997-07-02",3.1646,3.2776,2.9385,3.1646,24332.0],["1997-07-03",3.1646,3.1646,2.9385,2.995,8074.0],["1997-07-07",3.1646,3.1646,2.9385,3.1646,26655.0],["1997-07-08",3.1646,3.2211,3.0515,3.2211,23005.0],["1997-07-09",3.2211,3.3906,3.0515,3.3906,26323.0],["1997-07-10",3.3906,3.5036,3.0515,3.1646,19797.0],["1997-07-11",3.3906,3.3906,3.0515,3.0515,34286.0],["1997-07-14",3.0515,3.5036,3.0515,3.3906,17364.0],["1997-07-15",3.5036,3.6731,3.0515,3.6731,31853.0],["1997-07-16",3.2211,3.6731,3.1646,3.6166,14157.0],["1997-07-17",3.6166,3.6731,3.1646,3.6731,28756.0],["1997-07-18",3.5036,3.5036,3.2776,3.3906,21899.0],["1997-07-21",3.3341,3.5036,3.3341,3.3341,4203.0],["1997-07-22",3.2776,3.5036,3.2776,3.5036,11281.0],["1997-07-23",3.6166,3.7297,3.5036,3.5601,20019.0],["1997-07-24",3.5036,3.6166,3.2776,3.2776,40811.0],["1997-07-25",3.6166,3.7297,3.2776,3.6166,88812.0],["1997-07-28",3.7297,3.7297,3.5036,3.5036,25770.0],["1997-07-29",3.7297,3.8427,3.5036,3.7297,20461.0],["1997-07-30",3.8427,3.9557,3.6166,3.8427,16922.0],["1997-07-31",4.0687,4.0687,3.6166,3.6166,14489.0],["1997-08-01",3.6166,4.0687,3.6166,4.0687,10065.0],["1997-08-04",3.7297,4.0687,3.6166,4.0687,45014.0],["1997-08-05",3.7862,4.1817,3.7862,3.9557,66802.0],["1997-08-06",3.9557,4.2948,3.7297,4.0687,59282.0],["1997-08-07",4.0687,4.0687,3.8427,4.0687,9622.0],["1997-08-08",4.0687,4.5208,3.8427,4.4078,82729.0],["1997-08-11",4.2948,4.4078,3.8427,4.4078,34286.0],["1997-08-12",4.4078,4.4078,4.1817,4.1817,18028.0],["1997-08-13",4.4078,4.6338,4.1817,4.4078,40922.0],["1997-08-14",4.3513,4.6338,4.3513,4.5208,26323.0],["1997-08-15",4.5208,4.5208,4.3513,4.436,60719.0],["1997-08-18",4.5208,4.5208,4.3513,4.3513,37383.0],["1997-08-19",4.3513,4.5208,4.3513,4.3513,23668.0],["1997-08-20",4.2948,4.4078,4.2948,4.2948,48553.0],["1997-08-21",4.2948,4.4078,3.8427,4.0687,27539.0],["1997-08-22",3.8427,4.0687,3.5036,3.7297,36609.0],["1997-08-25",3.7297,3.7297,3.3906,3.5601,12387.0],["1997-08-26",3.6166,3.8427,3.5036,3.6166,61051.0],["1997-08-27",3.7297,4.0122,3.6166,3.9557,36498.0],["1997-08-28",4.0687,4.0687,3.6166,3.6166,19466.0],["1997-08-29",3.6166,3.8427,3.4471,3.4471,33954.0],["1997-09-02",3.6166,3.7297,3.6166,3.6166,7300.0],["1997-09-03",3.7297,3.7297,3.3906,3.5036,24000.0],["1997-09-04",3.6166,3.8427,3.5036,3.8427,85494.0],["1997-09-05",3.8427,3.8427,3.6166,3.7297,73217.0],["1997-09-08",3.7297,3.7297,3.6166,3.7297,45125.0],["1997-09-09",3.6166,3.7297,3.5036,3.7297,22452.0],["1997-09-10",3.5036,3.7297,3.5036,3.5036,11724.0],["1997-09-11",3.5036,3.7297,3.5036,3.5036,43466.0],["1997-09-12",3.5036,3.6166,3.3906,3.3906,17807.0],["1997-09-15",3.4471,3.7297,3.4471,3.7297,16148.0],["1997-09-16",3.6166,3.9557,3.6166,3.9557,21235.0],["1997-09-17",3.6166,3.8427,3.5601,3.6166,17032.0],["1997-09-18",3.6731,3.8427,3.3906,3.5036,33180.0],["1997-09-19",3.6166,3.6166,3.4471,3.6166,12055.0],["1997-09-22",3.5601,3.7297,3.5036,3.7297,15152.0],["1997-09-23",3.5036,3.7297,3.5036,3.7297,30083.0],["1997-09-24",3.6166,3.6731,3.5036,3.6166,11392.0],["1997-09-25",3.6166,3.7297,3.5036,3.7297,40480.0],["1997-09-26",3.7862,3.8427,3.6166,3.8427,45235.0],["1997-09-29",3.8427,3.8427,3.7297,3.7862,10618.0],["1997-09-30",3.7862,3.7862,3.6166,3.7862,14267.0],["1997-10-01",3.5601,3.8427,3.5601,3.7297,57623.0],["1997-10-02",3.7297,3.9557,3.7297,3.8427,3207.0],["1997-10-03",3.9557,4.1817,3.6166,3.7297,211246.0],["1997-10-06",3.6166,3.8427,3.5036,3.6166,43134.0],["1997-10-07",3.5601,3.6731,3.5036,3.5036,24332.0],["1997-10-08",3.5036,3.6731,3.3341,3.4471,87042.0],["1997-10-09",3.4471,3.6449,3.4471,3.5601,40148.0],["1997-10-10",3.6166,3.6731,3.5036,3.5601,36056.0],["1997-10-13",3.6166,3.7297,3.5601,3.5601,36498.0],["1997-10-14",3.6166,3.7297,3.5036,3.6166,16701.0],["1997-10-15",3.4471,3.6166,3.3906,3.5601,34728.0],["1997-10-16",3.5036,3.6166,3.5036,3.6166,33954.0],["1997-10-17",3.5036,3.6166,3.5036,3.6166,10175.0],["1997-10-20",3.5601,3.6166,3.5036,3.5036,8295.0],["1997-10-21",3.5036,3.6166,3.5036,3.5884,19244.0],["1997-10-22",3.5036,3.5884,3.5036,3.5036,15152.0],["1997-10-23",3.5036,3.5884,3.3906,3.5884,14157.0],["1997-10-24",3.5884,3.6166,3.3906,3.6166,73328.0],["1997-10-27",3.5601,3.6166,3.2776,3.4189,51208.0],["1997-10-28",3.1646,3.5036,3.108,3.5036,42913.0],["1997-10-29",3.5036,3.6166,3.5036,3.6166,28092.0],["1997-10-30",3.3341,3.6166,3.3341,3.4471,24221.0],["1997-10-31",3.4471,3.6166,3.4471,3.5036,16037.0],["1997-11-03",3.6166,3.6166,3.4471,3.5036,11502.0],["1997-11-04",3.4471,3.6166,3.3906,3.6166,15042.0],["1997-11-05",3.3623,3.6166,3.3341,3.4471,8737.0],["1997-11-06",3.6166,3.6166,3.3906,3.6166,12277.0],["1997-11-07",3.4471,3.6166,3.4471,3.6166,6857.0],["1997-11-10",3.6166,3.6166,3.3341,3.5036,62378.0],["1997-11-11",3.5036,3.5036,3.2776,3.3058,16258.0],["1997-11-12",3.2776,3.5036,3.2211,3.2776,22673.0],["1997-11-13",3.3906,3.5036,3.1646,3.4471,17254.0],["1997-11-14",3.5036,3.5036,2.8255,3.1646,108388.0],["1997-11-17",2.8255,3.2211,2.7972,2.9385,84830.0],["1997-11-18",2.8255,3.0515,2.7125,3.0515,19355.0],["1997-11-19",3.0515,3.108,2.7125,3.0798,27208.0],["1997-11-20",2.995,3.108,2.995,3.0515,4203.0],["1997-11-21",3.0515,3.1646,3.0515,3.108,16037.0],["1997-11-24",2.995,3.0515,2.7125,2.769,45788.0],["1997-11-25",2.769,2.995,2.769,2.882,25880.0],["1997-11-26",2.8255,3.0515,2.8255,2.9385,10286.0],["1997-11-28",2.9385,2.9385,2.9385,2.9385,1438.0],["1997-12-01",2.8255,3.0515,2.7125,2.8255,51097.0],["1997-12-02",2.9385,2.9385,2.7125,2.769,33512.0],["1997-12-03",2.9668,2.9668,2.656,2.656,31079.0],["1997-12-04",2.7125,2.8538,2.656,2.7125,24996.0],["1997-12-05",2.882,2.882,2.656,2.769,15152.0],["1997-12-08",2.882,3.108,2.7125,2.9385,73770.0],["1997-12-09",2.8255,3.1646,2.769,2.9385,22673.0],["1997-12-10",2.7125,2.9385,2.7125,2.8255,22231.0],["1997-12-11",2.8255,2.8255,2.7125,2.769,72775.0],["1997-12-12",2.769,2.769,2.656,2.7125,33954.0],["1997-12-15",2.656,2.769,2.656,2.656,48553.0],["1997-12-16",2.7125,3.0515,2.656,3.0515,117236.0],["1997-12-17",2.9385,3.0515,2.8255,3.0515,49881.0],["1997-12-18",3.0515,3.1646,2.656,2.9385,308242.0],["1997-12-19",2.8255,3.0515,2.7125,2.7125,7189.0],["1997-12-22",2.7125,2.995,2.7125,2.8255,44019.0],["1997-12-23",2.7125,2.8255,2.656,2.656,136038.0],["1997-12-24",2.656,2.7125,2.656,2.7125,17585.0],["1997-12-26",2.656,2.656,2.656,2.656,15926.0],["1997-12-29",2.656,2.7125,2.656,2.656,72001.0],["1997-12-30",2.9385,3.8427,2.8255,3.6166,329809.0],["1997-12-31",3.7297,4.0687,3.6166,4.0122,235357.0],["1998-01-02",3.9557,4.0687,3.6166,3.6731,71779.0],["1998-01-05",3.6166,4.0405,3.5036,3.7297,69789.0],["1998-01-06",4.0122,4.8599,3.8427,4.8599,212352.0],["1998-01-07",4.6338,4.6338,4.2948,4.5208,98434.0],["1998-01-08",4.3513,4.5208,4.3513,4.4643,65033.0],["1998-01-09",4.4643,4.4643,4.1817,4.4078,21346.0],["1998-01-12",4.2948,4.4078,3.6731,3.8427,89918.0],["1998-01-13",4.0687,4.5208,3.9557,4.4078,91245.0],["1998-01-14",4.4643,4.6338,4.3513,4.5208,58507.0],["1998-01-15",4.6338,4.6338,4.1817,4.1817,29862.0],["1998-01-16",4.4078,4.4078,4.1817,4.3513,11834.0],["1998-01-20",4.3513,4.5208,4.2948,4.4643,27318.0],["1998-01-21",4.4643,4.5208,4.3513,4.5208,9512.0],["1998-01-22",4.3513,4.5208,4.2948,4.3513,32848.0],["1998-01-23",4.5208,4.5208,4.4078,4.5208,48553.0],["1998-01-26",4.2948,4.5208,4.2948,4.5208,24774.0],["1998-01-27",4.5208,4.5208,4.2948,4.5208,14267.0],["1998-01-28",4.2948,4.5208,4.2948,4.4078,39595.0],["1998-01-29",4.5208,4.5208,4.2948,4.5208,30747.0],["1998-01-30",4.5208,4.5208,4.3513,4.5208,24221.0],["1998-02-02",4.5208,4.5208,4.2948,4.4078,24221.0],["1998-02-03",4.5208,4.5208,4.3513,4.4643,32295.0],["1998-02-04",4.4078,4.4643,4.2948,4.4643,28645.0],["1998-02-05",4.4643,4.4643,4.2948,4.4078,12055.0],["1998-02-06",4.2948,4.4078,4.1817,4.2382,24996.0],["1998-02-09",4.4078,4.4078,4.1817,4.2948,11281.0],["1998-02-10",4.1817,4.4078,4.1817,4.4078,14267.0],["1998-02-11",4.2948,4.4078,4.1817,4.2948,26433.0],["1998-02-12",4.1817,4.4078,4.1817,4.2948,8516.0],["1998-02-13",4.4643,4.5208,4.2948,4.5208,39263.0],["1998-02-17",4.5208,4.6338,4.4078,4.6338,191006.0],["1998-02-18",4.5208,4.6338,4.5208,4.6338,11171.0],["1998-02-19",4.6338,4.6338,4.4078,4.4643,69346.0],["1998-02-20",4.3513,4.4078,4.0687,4.4078,15042.0],["1998-02-23",4.4078,4.4078,4.1817,4.1817,10507.0],["1998-02-24",4.7468,4.7468,4.2948,4.4078,132388.0],["1998-02-25",4.5208,4.6338,4.4078,4.5208,72664.0],["1998-02-26",4.4078,4.5773,4.4078,4.5208,25549.0],["1998-02-27",4.5208,4.5208,4.3513,4.3513,35060.0],["1998-03-02",4.2948,4.4643,4.2948,4.4643,10507.0],["1998-03-03",4.3513,4.4643,3.8427,4.1817,100425.0],["1998-03-04",4.0687,4.2948,4.0687,4.0687,23337.0],["1998-03-05",3.8427,4.2948,3.7297,4.2948,31189.0],["1998-03-06",4.2948,4.2948,4.0687,4.0687,22009.0],["1998-03-09",4.2948,4.2948,4.0687,4.2382,17807.0],["1998-03-10",4.2948,4.4078,4.0687,4.4078,14820.0],["1998-03-11",4.0687,4.4078,4.0687,4.2382,18581.0],["1998-03-12",4.2382,4.4078,4.2382,4.2948,36498.0],["1998-03-13",4.4078,4.4078,4.2948,4.4078,17475.0],["1998-03-16",4.4078,4.5208,4.2948,4.2948,38710.0],["1998-03-17",4.3513,4.4643,4.3513,4.4078,17254.0],["1998-03-18",4.1817,4.2382,3.8992,4.1252,58176.0],["1998-03-19",4.1252,4.1817,3.8992,3.8992,22341.0],["1998-03-20",4.0687,4.4078,3.6731,4.2382,111595.0],["1998-03-23",4.2948,4.2948,3.7297,4.0122,46120.0],["1998-03-24",3.8992,4.0122,3.6731,3.7297,58286.0],["1998-03-25",3.8427,3.9557,3.6731,3.8427,47669.0],["1998-03-26",3.8992,3.8992,3.7862,3.8427,29641.0],["1998-03-27",3.8427,3.9557,3.8427,3.8992,6747.0],["1998-03-30",3.9557,4.1817,3.8427,3.9557,22562.0],["1998-03-31",3.9557,4.1817,3.9557,4.0122,6636.0],["1998-04-01",4.1252,4.1817,3.8427,3.8427,24553.0],["1998-04-02",3.9557,3.9557,3.6166,3.8992,43908.0],["1998-04-03",3.6731,3.7297,3.6166,3.7297,23447.0],["1998-04-06",3.6731,3.8427,3.6731,3.7297,70563.0],["1998-04-07",3.6731,3.7297,3.6731,3.7297,15042.0],["1998-04-08",3.7862,3.8427,3.6166,3.6731,22231.0],["1998-04-09",3.8427,3.8427,3.7297,3.7297,6525.0],["1998-04-13",3.7297,3.7297,3.6166,3.7297,21678.0],["1998-04-14",3.7297,3.8427,3.6166,3.7862,43798.0],["1998-04-15",3.9557,4.0687,3.8427,4.0687,21567.0],["1998-04-16",3.7862,3.9557,3.7862,3.9557,5751.0],["1998-04-17",3.7862,4.4078,3.7862,4.1817,67024.0],["1998-04-20",4.1817,4.4078,4.1817,4.1817,20129.0],["1998-04-21",4.2948,4.4078,4.1817,4.2948,33180.0],["1998-04-22",4.4078,4.4078,4.2948,4.323,22784.0],["1998-04-23",4.1817,4.3513,4.1817,4.2382,17032.0],["1998-04-24",4.1817,4.4078,4.0687,4.0687,13383.0],["1998-04-27",4.3513,4.3513,3.8427,3.8427,15705.0],["1998-04-28",4.1252,4.1252,3.8992,4.1252,29198.0],["1998-04-29",4.0687,4.2948,4.0687,4.2948,26655.0],["1998-04-30",4.4643,4.4643,4.3513,4.4078,30526.0],["1998-05-01",4.2382,4.3513,4.1817,4.1817,19797.0],["1998-05-04",4.2948,4.2948,4.0687,4.2382,15595.0],["1998-05-05",4.1817,4.2382,3.9557,4.0122,22562.0],["1998-05-06",4.0687,4.1252,3.7862,3.7862,23226.0],["1998-05-07",3.8427,3.8427,3.7862,3.7862,39042.0],["1998-05-08",3.8427,3.9557,3.7862,3.8427,20019.0],["1998-05-11",3.7862,3.9557,3.7862,3.7862,38710.0],["1998-05-12",3.7862,3.8992,3.7862,3.8427,13051.0],["1998-05-13",3.7862,3.7862,3.4471,3.5036,89144.0],["1998-05-14",3.5884,3.6166,3.5036,3.5601,81291.0],["1998-05-15",3.5036,3.5884,3.5036,3.5036,15152.0],["1998-05-18",3.2776,3.5884,3.2493,3.4471,67466.0],["1998-05-19",3.2493,3.6731,3.2493,3.3906,128296.0],["1998-05-20",3.3906,3.3906,2.7125,3.108,90139.0],["1998-05-21",3.1646,3.3906,3.0515,3.3906,41586.0],["1998-05-22",3.1646,3.3906,3.0515,3.1646,35281.0],["1998-05-26",2.8255,3.1646,2.769,2.882,53530.0],["1998-05-27",3.1646,3.1646,2.769,2.8255,34286.0],["1998-05-28",2.769,3.0515,2.769,2.8255,35834.0],["1998-05-29",2.9385,2.9385,2.7125,2.882,52646.0],["1998-06-01",2.7972,2.7972,2.769,2.769,2433.0],["1998-06-02",2.769,2.8255,2.769,2.769,6636.0],["1998-06-03",2.8255,2.9385,2.8255,2.882,29641.0],["1998-06-04",2.882,3.108,2.882,2.882,4203.0],["1998-06-05",3.108,3.108,2.9385,2.9385,7742.0],["1998-06-08",3.108,3.1646,2.9385,3.1363,30747.0],["1998-06-09",3.1646,3.1646,3.0515,3.0515,7078.0],["1998-06-10",3.1646,3.1646,3.0515,3.0515,2654.0],["1998-06-11",3.1646,3.7297,3.0515,3.7297,189790.0],["1998-06-12",3.6731,3.6731,3.2776,3.2776,42028.0],["1998-06-15",3.2211,3.5601,3.2211,3.2211,8406.0],["1998-06-16",3.5601,3.5601,3.2776,3.3906,12387.0],["1998-06-17",3.5601,3.5601,3.3906,3.3906,9512.0],["1998-06-18",3.3341,3.6166,3.3341,3.3906,14378.0],["1998-06-19",3.6166,3.6166,3.3341,3.3341,16590.0],["1998-06-22",3.3341,3.3341,3.3341,3.3341,9954.0],["1998-06-23",3.5036,3.5036,3.1646,3.2776,22120.0],["1998-06-24",3.3341,3.3341,3.1646,3.1928,10175.0],["1998-06-25",3.1646,3.1646,3.108,3.1363,12166.0],["1998-06-26",3.108,3.2776,3.108,3.1646,21235.0],["1998-06-29",3.3341,3.3341,3.1363,3.1646,7078.0],["1998-06-30",3.1646,3.2211,3.1363,3.1646,10839.0],["1998-07-01",3.1646,3.2211,3.1363,3.1363,9733.0],["1998-07-02",3.1928,3.2776,3.1646,3.1928,42470.0],["1998-07-06",3.2776,3.2776,3.1646,3.1646,10618.0],["1998-07-07",3.108,3.2211,3.108,3.2211,5088.0],["1998-07-08",3.2776,3.2776,3.108,3.108,10175.0],["1998-07-09",3.2493,3.2493,3.108,3.108,6857.0],["1998-07-10",3.1646,3.2211,3.1646,3.2211,5309.0],["1998-07-13",3.1646,3.5036,3.1646,3.3341,86489.0],["1998-07-14",3.3623,3.3623,3.2211,3.2776,15926.0],["1998-07-15",3.3623,3.3623,3.2776,3.3058,12608.0],["1998-07-16",3.3341,3.3341,3.1646,3.2211,14157.0],["1998-07-17",3.1646,3.2776,3.1646,3.2776,15926.0],["1998-07-20",3.1646,3.3341,3.1646,3.3341,15042.0],["1998-07-21",3.2211,3.2776,3.2211,3.2211,13493.0],["1998-07-22",3.2776,3.2776,3.2211,3.2776,14378.0],["1998-07-23",3.2776,3.2776,3.2211,3.2211,6194.0],["1998-07-24",3.2211,3.2776,3.2211,3.2211,11502.0],["1998-07-27",3.1646,3.2211,2.995,3.0515,27429.0],["1998-07-28",3.1646,3.1646,3.108,3.1363,9954.0],["1998-07-29",3.1646,3.6166,3.1646,3.6166,82950.0],["1998-07-30",3.6166,3.6166,3.2776,3.6166,32295.0],["1998-07-31",3.5884,3.5884,3.3906,3.4471,20572.0],["1998-08-03",3.2493,3.5884,3.2493,3.4471,31632.0],["1998-08-04",3.3906,3.3906,3.2211,3.2211,50655.0],["1998-08-05",3.2211,3.2493,3.108,3.108,33180.0],["1998-08-06",2.995,3.1646,2.995,3.108,35392.0],["1998-08-07",2.995,3.1928,2.995,3.1928,21014.0],["1998-08-10",3.1363,3.1646,3.108,3.1646,7963.0],["1998-08-11",2.9385,3.0798,2.8538,2.9668,15263.0],["1998-08-12",2.9668,3.108,2.9385,3.108,15263.0],["1998-08-13",3.108,3.108,3.0515,3.0515,14378.0],["1998-08-14",3.0515,3.0515,2.995,2.995,6194.0],["1998-08-17",2.995,3.1363,2.995,3.108,2212.0],["1998-08-18",2.995,2.995,2.9385,2.9385,12608.0],["1998-08-19",2.9385,3.108,2.9385,3.108,4424.0],["1998-08-20",2.882,3.0515,2.882,2.9385,5751.0],["1998-08-21",2.8538,2.8538,2.8538,2.8538,1991.0],["1998-08-24",2.8538,2.9103,2.8538,2.8538,4645.0],["1998-08-25",2.8538,2.9385,2.769,2.769,23005.0],["1998-08-26",2.6842,2.769,2.5995,2.656,41364.0],["1998-08-27",2.5995,2.5995,2.2604,2.3169,38931.0],["1998-08-28",2.0909,2.2604,2.0344,2.0909,27429.0],["1998-08-31",2.0344,2.4299,2.0344,2.0344,54194.0],["1998-09-01",2.0909,2.2604,2.0344,2.1756,56185.0],["1998-09-02",2.1474,2.2604,2.1474,2.2039,8848.0],["1998-09-03",2.1474,2.2321,2.1474,2.1474,25880.0],["1998-09-04",2.1474,2.1756,1.9778,1.9778,77420.0],["1998-09-08",2.0344,2.0909,1.9778,1.9778,27208.0],["1998-09-09",2.0061,2.2321,2.0061,2.0344,8848.0],["1998-09-10",2.0344,2.0344,2.0344,2.0344,3097.0],["1998-09-11",2.0344,2.0909,1.9778,1.9778,17917.0],["1998-09-14",1.9778,1.9778,1.9778,1.9778,3539.0],["1998-09-15",2.0909,2.0909,1.9778,2.0061,51097.0],["1998-09-16",2.0344,2.0344,1.9778,1.9778,26765.0],["1998-09-17",1.9778,1.9778,1.9778,1.9778,1770.0],["1998-09-18",1.9778,2.0344,1.9778,2.0344,11724.0],["1998-09-21",1.9778,2.0626,1.9778,2.0344,9954.0],["1998-09-22",2.1756,2.2039,2.0909,2.1474,61051.0],["1998-09-23",2.1191,2.1191,2.0344,2.0626,45788.0],["1998-09-24",2.1191,2.1191,2.0344,2.0909,21456.0],["1998-09-25",2.1191,2.1191,2.0344,2.1191,3097.0],["1998-09-28",2.0344,2.0344,2.0344,2.0344,8406.0],["1998-09-29",2.0344,2.0344,2.0061,2.0061,3760.0],["1998-09-30",2.1191,2.1191,2.0061,2.1191,5088.0],["1998-10-01",2.0344,2.0909,2.0344,2.0909,6636.0],["1998-10-02",2.0909,2.1474,2.0344,2.0909,20129.0],["1998-10-05",2.0909,2.0909,1.8648,2.0344,87153.0],["1998-10-06",1.9778,2.0344,1.9778,2.0344,4866.0],["1998-10-07",1.9778,2.0909,1.9778,1.9778,3097.0],["1998-10-08",1.9778,2.0344,1.9778,2.0061,9733.0],["1998-10-09",2.0344,2.0909,1.9778,1.9778,15705.0],["1998-10-12",2.0909,2.0909,1.9778,2.0344,12608.0],["1998-10-13",1.9496,2.0344,1.9213,1.9496,14157.0],["1998-10-14",1.9496,1.9496,1.9213,1.9496,13936.0],["1998-10-15",1.9496,2.0344,1.9213,1.9778,21014.0],["1998-10-16",1.9213,2.0344,1.9213,1.9778,2654.0],["1998-10-19",2.0344,2.0344,1.9213,1.9213,11281.0],["1998-10-20",1.9213,1.9213,1.8648,1.8648,11281.0],["1998-10-21",1.8083,1.8648,1.8083,1.8648,8848.0],["1998-10-22",1.9213,1.9213,1.8083,1.8648,52646.0],["1998-10-23",1.9213,2.1191,1.9213,2.1191,9290.0],["1998-10-26",2.1191,2.1191,1.9496,1.9496,9069.0],["1998-10-27",2.0344,2.1474,1.9496,2.1474,15926.0],["1998-10-28",2.0344,2.1474,2.0344,2.0626,11060.0],["1998-10-29",2.0344,2.1191,2.0344,2.1191,10618.0],["1998-10-30",2.1191,2.1191,2.0344,2.1191,23447.0],["1998-11-02",1.9778,2.1474,1.9778,2.0626,25217.0],["1998-11-03",2.1191,2.1474,1.9213,1.9213,46452.0],["1998-11-04",2.0061,2.0344,1.8648,1.9778,21678.0],["1998-11-05",2.0344,2.0344,2.0061,2.0344,4645.0],["1998-11-06",1.9778,2.1474,1.9778,2.0909,53973.0],["1998-11-09",2.0909,2.1474,1.9778,2.1474,24332.0],["1998-11-10",2.1191,2.4017,2.1191,2.2604,72996.0],["1998-11-11",2.2039,2.4017,2.2039,2.3734,21014.0],["1998-11-12",2.3734,2.3734,2.2887,2.2887,6194.0],["1998-11-13",2.3734,2.3734,2.2604,2.2604,15705.0],["1998-11-16",2.2039,2.3734,2.2039,2.2604,8406.0],["1998-11-17",2.3734,2.3734,2.2321,2.3734,6636.0],["1998-11-18",2.1756,2.2604,2.1756,2.2039,31189.0],["1998-11-19",2.2039,2.2039,2.2039,2.2039,7742.0],["1998-11-20",2.2039,2.2321,2.1474,2.2321,26765.0],["1998-11-23",2.1474,2.2604,2.1191,2.2039,42249.0],["1998-11-24",2.2039,2.3169,2.2039,2.3169,24996.0],["1998-11-25",2.2039,2.2039,2.1474,2.1474,12166.0],["1998-11-27",2.0909,2.0909,2.0344,2.0344,12830.0],["1998-11-30",2.1191,2.1191,2.0344,2.0344,15042.0],["1998-12-01",1.9213,2.0061,1.8648,1.9637,30083.0],["1998-12-02",1.8648,1.9778,1.8083,1.8366,21235.0],["1998-12-03",1.8366,1.8648,1.7518,1.7518,21014.0],["1998-12-04",1.8366,1.8366,1.7518,1.7518,20350.0],["1998-12-07",1.8648,1.8648,1.7518,1.7518,11060.0],["1998-12-08",1.7518,1.8648,1.7518,1.7518,37162.0],["1998-12-09",1.7801,1.8648,1.7518,1.8083,28314.0],["1998-12-10",2.0344,2.2321,2.0344,2.0909,111927.0],["1998-12-11",2.1474,2.1474,1.9213,1.9213,24996.0],["1998-12-14",1.8648,2.0061,1.8648,1.992,7742.0],["1998-12-15",1.9213,1.9213,1.7518,1.7518,57291.0],["1998-12-16",1.7518,1.7518,1.7518,1.7518,4424.0],["1998-12-17",1.7518,1.8366,1.7518,1.7518,65033.0],["1998-12-18",1.8083,1.8648,1.7518,1.7518,57512.0],["1998-12-21",1.8083,1.8648,1.7518,1.7518,15705.0],["1998-12-22",1.8083,1.8083,1.7518,1.7518,15705.0],["1998-12-23",1.7518,1.8083,1.7518,1.7518,32074.0],["1998-12-24",1.8083,1.8083,1.7518,1.7518,11724.0],["1998-12-28",1.6953,1.7518,1.5258,1.5258,71669.0],["1998-12-29",1.5258,1.5964,1.4693,1.4693,81623.0],["1998-12-30",1.4693,1.5823,1.4693,1.4975,83171.0],["1998-12-31",1.4975,1.6388,1.3845,1.5258,95558.0],["1999-01-04",1.5258,1.5823,1.4693,1.5823,17475.0],["1999-01-05",1.4127,1.5823,1.4127,1.441,11281.0],["1999-01-06",1.5258,1.6388,1.4693,1.4693,37604.0],["1999-01-07",1.4693,1.5823,1.4693,1.5258,15705.0],["1999-01-08",1.4693,1.6105,1.4693,1.5823,27429.0],["1999-01-11",1.5823,1.6388,1.5823,1.5823,5088.0],["1999-01-12",1.6388,1.6388,1.4127,1.4693,23668.0],["1999-01-13",1.4693,1.5258,1.4127,1.5258,17032.0],["1999-01-14",1.5258,1.5258,1.4693,1.4693,9512.0],["1999-01-15",1.4127,1.4693,1.3562,1.4127,9290.0],["1999-01-19",1.5258,1.5258,1.4693,1.5258,13493.0],["1999-01-20",1.4693,1.5258,1.4693,1.4693,6415.0],["1999-01-21",1.5258,1.5823,1.4693,1.5823,11281.0],["1999-01-22",1.5823,1.8366,1.5258,1.8083,38268.0],["1999-01-25",1.8083,1.8366,1.7801,1.8083,15042.0],["1999-01-26",1.8366,1.9213,1.8083,1.9213,23226.0],["1999-01-27",1.9213,2.1474,1.9213,2.0344,45125.0],["1999-01-28",2.0626,2.0909,2.0344,2.0344,44461.0],["1999-01-29",2.0344,2.0909,2.0344,2.0909,19908.0],["1999-02-01",2.0344,2.0909,2.0344,2.0909,36940.0],["1999-02-02",2.0344,2.0344,1.9778,1.9778,5530.0],["1999-02-03",2.0344,2.0344,1.9778,2.0344,14157.0],["1999-02-04",2.0344,2.1474,2.0061,2.1474,86932.0],["1999-02-05",2.0344,2.1474,1.9778,1.9778,23005.0],["1999-02-08",1.9778,2.1474,1.9778,2.1474,64148.0],["1999-02-09",2.1191,2.1474,2.0344,2.1474,15484.0],["1999-02-10",2.1756,2.1756,2.0909,2.0909,15263.0],["1999-02-11",2.0909,2.2039,2.0909,2.0909,22562.0],["1999-02-12",2.0909,2.1756,2.0909,2.0909,13714.0],["1999-02-16",2.0909,2.1474,2.0909,2.1191,13272.0],["1999-02-17",2.1474,2.1474,2.0909,2.0909,31410.0],["1999-02-18",2.1474,2.2039,2.1474,2.2039,16811.0],["1999-02-19",2.1756,2.2604,2.1756,2.2604,18360.0],["1999-02-22",2.2604,2.3169,2.1474,2.2039,32738.0],["1999-02-23",2.2321,2.2604,2.2039,2.2604,17032.0],["1999-02-24",2.2604,2.2604,2.2039,2.2039,21678.0],["1999-02-25",2.2604,2.3452,2.2039,2.2887,42470.0],["1999-02-26",2.2604,2.2604,2.2604,2.2604,7742.0],["1999-03-01",2.2604,2.3452,2.2321,2.2321,17254.0],["1999-03-02",2.2321,2.2604,2.2039,2.2039,7078.0],["1999-03-03",2.1756,2.2604,2.1756,2.2039,6857.0],["1999-03-04",2.1756,2.2039,2.1756,2.2039,9069.0],["1999-03-05",2.2039,2.2039,2.0909,2.1474,33180.0],["1999-03-08",2.0909,2.2039,2.0344,2.0344,12166.0],["1999-03-09",2.0344,2.0909,1.7518,1.7518,47558.0],["1999-03-10",1.7518,2.0344,1.7518,1.9213,44904.0],["1999-03-11",1.8366,2.0061,1.7518,1.8083,21899.0],["1999-03-12",1.8083,1.9496,1.8083,1.8083,4203.0],["1999-03-15",1.8083,1.8366,1.8083,1.8083,5088.0],["1999-03-16",1.8083,1.9778,1.8083,1.9778,15926.0],["1999-03-17",1.9778,1.9778,1.8931,1.9496,23005.0],["1999-03-18",1.9213,1.9778,1.9213,1.9778,6857.0],["1999-03-19",1.9213,1.9213,1.8366,1.8366,9954.0],["1999-03-22",1.8648,1.9213,1.8648,1.9213,6857.0],["1999-03-23",1.8648,1.9213,1.7518,1.7518,15926.0],["1999-03-24",1.7518,1.8083,1.5823,1.7236,42470.0],["1999-03-25",1.6388,1.8648,1.6388,1.8083,54194.0],["1999-03-26",1.8083,1.8083,1.3562,1.5823,68793.0],["1999-03-29",1.5823,2.0344,1.5823,1.8366,100867.0],["1999-03-30",1.9213,2.2039,1.9213,2.2039,126305.0],["1999-03-31",2.1191,2.2321,1.9778,1.9778,38268.0],["1999-04-01",2.2321,2.2321,1.9778,2.0909,9733.0],["1999-04-05",2.2039,2.2039,1.9778,1.9778,7742.0],["1999-04-06",1.9778,2.0344,1.8931,1.8931,14820.0],["1999-04-07",1.8931,2.0061,1.7518,1.7518,35392.0],["1999-04-08",1.8083,1.8083,1.7518,1.8083,33622.0],["1999-04-09",1.9213,2.0344,1.8083,2.0344,42249.0],["1999-04-12",2.0061,2.0344,1.9213,2.0344,29641.0],["1999-04-13",1.9213,2.0344,1.9213,1.9213,27650.0],["1999-04-14",2.0344,2.0344,1.8083,1.8083,21014.0],["1999-04-15",1.8083,1.8648,1.8083,1.8083,132056.0],["1999-04-16",1.8083,1.8366,1.7518,1.8083,64812.0],["1999-04-19",1.9496,1.9778,1.8366,1.8931,57070.0],["1999-04-20",1.8648,2.0344,1.8648,1.9778,6415.0],["1999-04-21",1.9496,1.9496,1.8083,1.8083,12166.0],["1999-04-22",1.8648,1.8648,1.8083,1.8083,23668.0],["1999-04-23",1.8083,1.9778,1.8083,1.8931,41143.0],["1999-04-26",1.8931,1.9778,1.8366,1.8366,27429.0],["1999-04-27",1.8083,1.8931,1.8083,1.8224,34286.0],["1999-04-28",1.8931,1.9496,1.8648,1.9213,25659.0],["1999-04-29",1.9778,1.9778,1.9213,1.9778,9512.0],["1999-04-30",1.9213,1.9778,1.9213,1.9496,14157.0],["1999-05-03",1.8648,1.9496,1.8648,1.9496,21014.0],["1999-05-04",1.9778,1.9778,1.8648,1.8931,8848.0],["1999-05-05",1.8083,1.9213,1.8083,1.8224,19908.0],["1999-05-06",1.8648,1.9213,1.8648,1.9213,8406.0],["1999-05-07",1.8648,1.9778,1.8648,1.9213,53530.0],["1999-05-10",1.8648,1.9778,1.8648,1.9213,9069.0],["1999-05-11",1.9213,2.0344,1.9213,2.0344,20793.0],["1999-05-12",1.8366,2.0061,1.8366,1.9213,9069.0],["1999-05-13",1.8648,2.0061,1.8648,1.9213,33844.0],["1999-05-14",1.8648,2.0061,1.8648,2.0061,9290.0],["1999-05-17",2.0061,2.0061,1.9496,1.9496,3318.0],["1999-05-18",1.9778,2.0344,1.9778,2.0344,15263.0],["1999-05-19",1.9778,2.0061,1.9778,2.0061,5751.0],["1999-05-20",2.0344,2.656,2.0344,2.3734,295966.0],["1999-05-21",2.4299,2.4864,2.2957,2.4582,172094.0],["1999-05-24",2.5429,2.5429,2.4582,2.4864,57512.0],["1999-05-25",2.3734,2.4299,2.2604,2.2604,40922.0],["1999-05-26",2.2604,2.4582,2.2604,2.2604,13493.0],["1999-05-27",2.3734,2.3734,2.1474,2.1474,7521.0],["1999-05-28",2.1474,2.3169,2.1474,2.3169,13051.0],["1999-06-01",2.2321,2.2604,2.1474,2.2039,23226.0],["1999-06-02",2.2039,2.2321,2.2039,2.2039,2654.0],["1999-06-03",2.2604,2.2604,2.2039,2.2039,9512.0],["1999-06-04",2.2039,2.2039,2.1474,2.1474,13272.0],["1999-06-07",2.2039,2.2039,1.9778,2.1191,514511.0],["1999-06-08",2.0909,2.1191,2.0909,2.0909,1327.0],["1999-06-09",2.0909,2.1474,2.0626,2.1474,14820.0],["1999-06-10",2.2039,2.2039,2.0909,2.1474,12387.0],["1999-06-11",2.2321,2.3452,2.1191,2.3169,75872.0],["1999-06-14",2.4441,2.7125,2.4299,2.4864,395727.0],["1999-06-15",2.656,2.656,2.4299,2.4299,194214.0],["1999-06-16",2.5712,2.5712,2.4017,2.4017,77199.0],["1999-06-17",2.4299,2.656,2.4299,2.656,183817.0],["1999-06-18",2.7125,3.1646,2.7125,2.9385,336445.0],["1999-06-21",2.9385,2.9385,2.7125,2.8538,176739.0],["1999-06-22",2.9103,2.9103,2.8255,2.9103,44682.0],["1999-06-23",2.882,2.9103,2.8538,2.8538,17696.0],["1999-06-24",2.8679,2.8679,2.7125,2.7125,20793.0],["1999-06-25",2.7972,2.8255,2.7407,2.7407,11945.0],["1999-06-28",2.9103,2.9103,2.7972,2.882,54415.0],["1999-06-29",2.8255,2.9103,2.8114,2.9103,48443.0],["1999-06-30",2.9103,2.9385,2.769,2.9103,37162.0],["1999-07-01",2.995,4.5208,2.9668,4.0122,659176.0],["1999-07-02",4.4078,4.4078,3.6449,3.8427,149974.0],["1999-07-06",4.0687,4.0687,3.5601,3.7014,69014.0],["1999-07-07",3.5319,3.8144,3.5036,3.7297,48000.0],["1999-07-08",3.8144,4.0405,3.6731,3.9557,67024.0],["1999-07-09",3.9557,4.6338,3.9557,4.6338,213900.0],["1999-07-12",4.5773,4.6903,4.4078,4.4078,60166.0],["1999-07-13",4.436,4.6338,4.4078,4.4643,34728.0],["1999-07-14",4.5208,4.5208,4.1817,4.3513,38489.0],["1999-07-15",4.4078,4.4925,4.3513,4.4925,73217.0],["1999-07-16",4.4925,4.5208,4.436,4.4784,47779.0],["1999-07-19",4.4078,4.436,4.2665,4.2665,40480.0],["1999-07-20",4.323,4.323,4.2382,4.2524,18802.0],["1999-07-21",4.2524,4.3654,4.2524,4.2806,48664.0],["1999-07-22",4.2806,4.2806,4.097,4.1394,45788.0],["1999-07-23",4.1111,4.1111,3.6449,3.7862,113918.0],["1999-07-26",3.8144,3.8144,3.5601,3.5601,51097.0],["1999-07-27",3.5601,3.7297,3.5601,3.6731,18581.0],["1999-07-28",3.7297,3.7297,3.3906,3.5036,48885.0],["1999-07-29",3.6166,3.6166,3.5036,3.5884,8848.0],["1999-07-30",3.6166,3.6166,3.2776,3.4189,34507.0],["1999-08-02",3.3623,3.3623,3.3058,3.3058,11502.0],["1999-08-03",3.3058,3.3058,3.2917,3.2917,22562.0],["1999-08-04",3.2917,3.2988,3.0515,3.1928,78747.0],["1999-08-05",3.1928,3.2211,3.1646,3.1646,34286.0],["1999-08-06",3.1928,3.1928,3.0515,3.0657,13936.0],["1999-08-09",3.0869,3.108,3.0657,3.0798,5530.0],["1999-08-10",3.0798,3.1363,3.0515,3.0515,8406.0],["1999-08-11",3.0798,3.1646,3.0515,3.0657,40922.0],["1999-08-12",3.0939,3.1504,2.8255,2.8538,50655.0],["1999-08-13",2.8538,2.9103,2.8538,2.9103,7521.0],["1999-08-16",2.9103,2.9385,2.882,2.9385,6415.0],["1999-08-17",2.9032,2.9385,2.5995,2.7972,58618.0],["1999-08-18",2.8538,2.8538,2.6277,2.7407,52203.0],["1999-08-19",2.7266,2.7549,2.7266,2.7549,4645.0],["1999-08-20",2.7407,3.1928,2.7407,3.1646,113476.0],["1999-08-23",3.1646,3.2493,3.1575,3.1646,62157.0],["1999-08-24",3.2352,3.2493,3.1928,3.1928,12166.0],["1999-08-25",3.2493,3.2493,3.1363,3.1363,6857.0],["1999-08-26",3.1504,3.1646,3.108,3.108,12166.0],["1999-08-27",3.1646,3.1646,3.108,3.108,2433.0],["1999-08-30",3.1504,3.1504,2.9385,2.9385,6857.0],["1999-08-31",2.995,3.0515,2.995,3.0515,3318.0],["1999-09-01",2.995,2.995,2.882,2.9385,24111.0],["1999-09-02",2.882,2.882,2.882,2.882,1548.0],["1999-09-03",2.7972,2.7972,2.5429,2.656,80074.0],["1999-09-07",2.7266,2.882,2.7125,2.8538,43134.0],["1999-09-08",2.8538,3.1504,2.8255,3.1363,31853.0],["1999-09-09",3.1363,3.1363,3.0515,3.108,31853.0],["1999-09-10",3.0798,3.1363,3.0798,3.0798,11724.0],["1999-09-13",3.108,3.108,2.995,3.0233,11502.0],["1999-09-14",2.995,3.1646,2.995,3.1646,76535.0],["1999-09-15",3.1646,3.1646,2.995,2.995,5309.0],["1999-09-16",3.0515,3.2776,3.0515,3.2493,30304.0],["1999-09-17",3.2634,3.2776,3.0233,3.0233,24774.0],["1999-09-20",3.0374,3.0515,2.8255,2.882,25438.0],["1999-09-21",2.9385,2.995,2.7972,2.7972,25659.0],["1999-09-22",2.9103,2.9103,2.7972,2.7972,1548.0],["1999-09-23",3.108,3.1363,2.9103,2.9385,35613.0],["1999-09-24",2.9244,2.9244,2.8255,2.882,9512.0],["1999-09-27",2.8749,2.8961,2.769,2.8538,5530.0],["1999-09-28",2.8538,2.8961,2.8396,2.8961,4645.0],["1999-09-29",2.8538,2.8538,2.8396,2.8396,1106.0],["1999-09-30",2.8538,2.8538,2.8255,2.8538,8184.0],["1999-10-01",2.8538,2.8961,2.8255,2.8538,8184.0],["1999-10-04",2.8255,2.8255,2.7407,2.769,43576.0],["1999-10-05",2.769,2.8255,2.769,2.8255,8184.0],["1999-10-06",2.7972,2.8538,2.769,2.8114,22120.0],["1999-10-07",2.8114,2.9103,2.5429,2.7972,66360.0],["1999-10-08",2.7831,2.8255,2.5429,2.6842,55964.0],["1999-10-11",2.656,2.6842,2.656,2.6842,12166.0],["1999-10-12",2.656,2.7407,2.6277,2.656,65475.0],["1999-10-13",2.6842,2.7831,2.6842,2.7831,16590.0],["1999-10-14",2.769,2.769,2.6983,2.6983,35171.0],["1999-10-15",2.6983,2.7125,2.6842,2.6842,7742.0],["1999-10-18",2.7125,2.7125,2.656,2.656,5972.0],["1999-10-19",2.6842,2.6842,2.6842,2.6842,885.0],["1999-10-20",2.656,2.6842,2.656,2.6842,885.0],["1999-10-21",2.656,2.6842,2.6277,2.6277,10175.0],["1999-10-22",2.6136,2.656,2.5429,2.5712,57070.0],["1999-10-25",2.5712,2.6136,2.5429,2.5712,35834.0],["1999-10-26",2.5712,2.656,2.5712,2.6277,9954.0],["1999-10-27",2.6418,2.656,2.6418,2.656,9954.0],["1999-10-28",2.6842,2.7266,2.656,2.7266,6636.0],["1999-10-29",2.769,2.769,2.7125,2.7125,3539.0],["1999-11-01",2.6842,2.6842,2.5995,2.5995,25880.0],["1999-11-02",2.6277,2.7125,2.6277,2.656,11502.0],["1999-11-03",2.656,2.7125,2.656,2.7125,7742.0],["1999-11-04",2.7125,2.7125,2.6842,2.6983,14157.0],["1999-11-05",2.6842,2.7125,2.656,2.6983,26544.0],["1999-11-08",2.6983,2.7125,2.656,2.7125,39152.0],["1999-11-09",2.7549,2.769,2.7407,2.769,19023.0],["1999-11-10",2.8255,2.8255,2.769,2.769,40922.0],["1999-11-11",2.769,2.8114,2.7266,2.7407,18802.0],["1999-11-12",2.7407,2.769,2.6842,2.7125,466511.0],["1999-11-15",2.7549,2.882,2.5995,2.7266,68130.0],["1999-11-16",2.6418,2.6983,2.6348,2.6842,22341.0],["1999-11-17",2.6842,2.8679,2.6842,2.769,63927.0],["1999-11-18",2.769,2.769,2.7407,2.7407,26544.0],["1999-11-19",2.7478,2.769,2.7407,2.7549,31853.0],["1999-11-22",2.8043,2.8255,2.7831,2.7972,70784.0],["1999-11-23",2.8184,2.8255,2.769,2.8255,116794.0],["1999-11-24",2.8396,2.8679,2.7972,2.7972,115909.0],["1999-11-26",2.8538,2.882,2.8396,2.8396,5088.0],["1999-11-29",2.8467,2.8467,2.8396,2.8396,10396.0],["1999-11-30",2.8396,2.8538,2.8114,2.8396,47337.0],["1999-12-01",2.8396,2.8679,2.8396,2.8679,10618.0],["1999-12-02",2.9244,2.9244,2.882,2.882,11945.0],["1999-12-03",2.9103,2.9103,2.8679,2.882,25438.0],["1999-12-06",2.8679,2.8679,2.7972,2.7972,64812.0],["1999-12-07",2.8043,2.8043,2.769,2.769,11060.0],["1999-12-08",2.7549,2.7619,2.4864,2.6842,473147.0],["1999-12-09",2.6913,2.6913,2.6701,2.6701,6857.0],["1999-12-10",2.6772,2.6772,2.6418,2.6418,24996.0],["1999-12-13",2.5712,2.6983,2.5429,2.656,70120.0],["1999-12-14",2.5571,2.656,2.55,2.5712,12830.0],["1999-12-15",2.5712,2.5995,2.5429,2.5995,28314.0],["1999-12-16",2.5853,2.656,2.5853,2.656,32516.0],["1999-12-17",2.6701,2.6983,2.6277,2.6842,7963.0],["1999-12-20",2.6842,2.6842,2.5712,2.5995,57733.0],["1999-12-21",2.6277,2.6277,2.6136,2.6136,9512.0],["1999-12-22",2.6277,2.6277,2.6136,2.6136,9069.0],["1999-12-23",2.6136,2.6418,2.6136,2.6418,16590.0],["1999-12-27",2.6913,2.6983,2.5288,2.5288,45346.0],["1999-12-28",2.5288,2.5429,2.4299,2.5429,166121.0],["1999-12-29",2.4864,2.5429,2.4864,2.5429,64590.0],["1999-12-30",2.5712,2.7125,2.5429,2.656,42470.0],["1999-12-31",2.6842,2.6842,2.656,2.6701,10839.0],["2000-01-03",2.6701,2.7407,2.656,2.7407,45567.0],["2000-01-04",2.8114,2.882,2.6842,2.8538,64148.0],["2000-01-05",2.9244,2.9385,2.8538,2.882,41807.0],["2000-01-06",2.882,2.9244,2.8679,2.9103,32516.0],["2000-01-07",2.9103,2.995,2.9103,2.9385,53088.0],["2000-01-10",2.9385,3.0515,2.9103,3.0515,96664.0],["2000-01-11",3.0374,3.0798,3.0092,3.0092,59503.0],["2000-01-12",3.0303,3.0515,3.0233,3.0515,89807.0],["2000-01-13",3.0515,3.0515,3.0374,3.0515,80959.0],["2000-01-14",3.0445,3.0515,2.9668,2.9668,34507.0],["2000-01-18",3.0798,3.1363,2.9526,3.1363,301496.0],["2000-01-19",3.5036,3.5177,3.2776,3.3906,411432.0],["2000-01-20",3.5601,3.6166,3.3623,3.3623,167670.0],["2000-01-21",3.5319,3.5884,3.5036,3.5319,250177.0],["2000-01-24",3.6166,4.0405,3.5601,3.9557,498585.0],["2000-01-25",3.9698,4.1252,3.8992,3.9557,84498.0],["2000-01-26",3.9416,3.9557,3.5601,3.7297,155725.0],["2000-01-27",3.6731,3.7297,3.4471,3.4754,28314.0],["2000-01-28",3.5319,3.5601,3.4189,3.5601,17032.0],["2000-01-31",3.5319,3.5601,3.3623,3.4189,21235.0],["2000-02-01",3.4471,3.5036,3.3906,3.4471,12608.0],["2000-02-02",3.5319,3.5319,3.3906,3.5036,34065.0],["2000-02-03",3.4754,3.6025,3.4754,3.5601,20350.0],["2000-02-04",3.5036,3.7155,3.5036,3.6731,162582.0],["2000-02-07",3.6731,4.0687,3.6731,4.0687,259910.0],["2000-02-08",4.1252,4.6056,4.1252,4.5914,793223.0],["2000-02-09",4.6621,4.9164,4.3795,4.3795,378473.0],["2000-02-10",4.3795,4.6338,4.3795,4.5491,153070.0],["2000-02-11",4.6056,4.6056,4.3089,4.4219,95558.0],["2000-02-14",4.4713,4.6621,4.4078,4.5632,220758.0],["2000-02-15",4.6056,4.6903,4.5208,4.6338,110821.0],["2000-02-16",4.6338,6.3291,4.5773,5.5945,387985.0],["2000-02-17",5.764,8.646,5.7075,7.2615,1777563.0],["2000-02-18",7.2333,7.2615,5.7075,6.6964,456114.0],["2000-02-22",6.6682,7.0637,4.6903,5.6227,428907.0],["2000-02-23",5.4815,5.651,5.1424,5.1424,138029.0],["2000-02-24",6.4986,8.3352,5.8205,6.8942,1205982.0],["2000-02-25",6.9931,7.9114,6.6682,6.6964,422713.0],["2000-02-28",6.4986,6.9225,5.2554,6.3291,244426.0],["2000-02-29",6.3574,7.2898,6.3291,6.8094,155946.0],["2000-03-01",6.9507,7.9114,6.9225,7.9114,167006.0],["2000-03-02",8.533,8.533,6.8377,7.6006,390197.0],["2000-03-03",8.1092,8.1939,7.2615,7.6571,239117.0],["2000-03-06",7.6854,8.3635,7.5441,8.1374,355026.0],["2000-03-07",8.2081,8.9851,7.0072,7.6854,593258.0],["2000-03-08",7.4028,7.6288,6.3856,7.1203,340648.0],["2000-03-09",7.4028,7.5158,7.0637,7.2333,50434.0],["2000-03-10",7.2898,7.3463,6.6964,7.0355,166785.0],["2000-03-13",6.9507,7.0072,6.6117,6.9507,66581.0],["2000-03-14",6.9507,6.979,6.1031,6.7247,155061.0],["2000-03-15",6.6258,6.7247,6.0466,6.3291,113476.0],["2000-03-16",6.2161,6.3291,5.8205,6.3291,146877.0],["2000-03-17",6.3009,6.6117,6.2161,6.6117,53752.0],["2000-03-20",7.2333,7.2898,6.6117,6.7529,158379.0],["2000-03-21",6.6682,6.7812,6.4421,6.7247,78747.0],["2000-03-22",6.7247,7.0637,6.6682,7.0072,92462.0],["2000-03-23",7.0637,7.0637,6.7812,6.9225,19687.0],["2000-03-24",6.979,6.979,6.6682,6.6682,33844.0],["2000-03-27",6.6682,6.7812,6.6682,6.6682,11060.0],["2000-03-28",6.6117,6.6117,6.1596,6.3009,56627.0],["2000-03-29",6.3009,6.3009,5.425,5.4815,120775.0],["2000-03-30",5.425,5.4532,4.5208,4.5491,126748.0],["2000-03-31",4.5208,4.9164,4.4643,4.7468,151522.0],["2000-04-03",4.8599,4.8599,4.6621,4.6903,29862.0],["2000-04-04",4.6621,4.6903,4.0687,4.6056,157937.0],["2000-04-05",4.4925,4.6621,4.1817,4.6621,54858.0],["2000-04-06",4.6621,5.5945,4.6621,5.3967,194435.0],["2000-04-07",5.6227,5.651,5.3119,5.5945,35171.0],["2000-04-10",5.651,5.7075,5.3402,5.3402,62600.0],["2000-04-11",5.0859,5.3119,4.9164,5.0294,62600.0],["2000-04-12",5.1424,5.3119,4.5773,4.7468,75872.0],["2000-04-13",4.6338,4.9164,4.4078,4.7751,67687.0],["2000-04-14",4.3513,4.4643,4.0122,4.2665,97328.0],["2000-04-17",4.2524,4.2948,3.3906,3.6166,122102.0],["2000-04-18",3.7297,4.0687,3.7014,4.0193,135596.0],["2000-04-19",4.0405,4.0687,3.6731,3.8427,94895.0],["2000-04-20",4.0122,4.4643,3.8992,4.4078,119669.0],["2000-04-24",4.3513,4.4078,3.6731,3.7297,67466.0],["2000-04-25",3.8427,4.1817,3.7297,4.1817,110379.0],["2000-04-26",4.1817,4.323,4.1676,4.323,19687.0],["2000-04-27",4.3513,4.5208,4.2948,4.436,19023.0],["2000-04-28",4.5208,5.1142,4.4078,5.1142,41807.0],["2000-05-01",5.1707,5.6227,5.1565,5.3967,50655.0],["2000-05-02",5.4815,5.5097,5.3684,5.3967,21456.0],["2000-05-03",5.5097,5.6227,4.9729,5.0294,73881.0],["2000-05-04",5.0435,5.0435,4.5208,4.5773,52424.0],["2000-05-05",4.9729,5.0859,4.8033,4.8952,24332.0],["2000-05-08",5.0435,5.1424,4.8881,4.8881,33180.0],["2000-05-09",4.8599,4.8599,4.4643,4.5208,24996.0],["2000-05-10",4.4925,4.4925,4.0687,4.1252,46452.0],["2000-05-11",4.1676,4.1676,4.1252,4.1394,10396.0],["2000-05-12",4.1676,4.1959,4.1394,4.1817,13714.0],["2000-05-15",4.1817,4.2382,4.0687,4.0687,10839.0],["2000-05-16",3.9557,3.9557,3.8144,3.8427,236463.0],["2000-05-17",3.8427,3.8992,3.8427,3.8427,28977.0],["2000-05-18",3.8709,3.8851,3.7862,3.8427,49991.0],["2000-05-19",3.6166,3.6166,3.4754,3.5601,136038.0],["2000-05-22",3.5036,3.5601,3.3906,3.5601,70784.0],["2000-05-23",3.6166,3.7297,3.4754,3.4754,39374.0],["2000-05-24",3.1646,3.2211,3.0233,3.2211,55964.0],["2000-05-25",3.1646,3.1928,3.1363,3.1928,27650.0],["2000-05-26",3.1646,3.1928,3.1646,3.1928,4203.0],["2000-05-30",3.1928,3.1928,3.108,3.1646,15484.0],["2000-05-31",3.1928,3.2211,3.1363,3.1787,10839.0],["2000-06-01",3.2917,3.5601,3.1928,3.5601,31853.0],["2000-06-02",3.5884,3.7297,3.5601,3.6166,51097.0],["2000-06-05",3.8427,4.0122,3.8144,3.9274,62600.0],["2000-06-06",3.9557,4.2382,3.9416,4.1535,91577.0],["2000-06-07",4.1535,4.2665,4.097,4.2241,63042.0],["2000-06-08",4.21,4.4078,4.21,4.2665,43134.0],["2000-06-09",4.2806,4.7468,4.2665,4.4078,50434.0],["2000-06-12",4.8316,4.8316,4.4078,4.5067,55964.0],["2000-06-13",4.4643,4.4925,4.1817,4.2382,58839.0],["2000-06-14",4.2241,4.2665,4.1252,4.1252,17254.0],["2000-06-15",4.0687,4.097,3.7297,3.8992,42470.0],["2000-06-16",3.8427,3.9557,3.8427,3.9416,16148.0],["2000-06-19",3.9204,3.9557,3.8992,3.9557,8627.0],["2000-06-20",3.9274,3.984,3.8144,3.8144,11502.0],["2000-06-21",3.8427,3.8427,3.8144,3.8427,6636.0],["2000-06-22",3.8427,3.8992,3.8427,3.8427,3982.0],["2000-06-23",3.8427,4.0687,3.8144,4.0687,101531.0],["2000-06-26",4.0687,4.1535,4.0687,4.0687,48443.0],["2000-06-27",4.1817,4.21,4.1535,4.21,6857.0],["2000-06-28",4.2382,4.2806,4.21,4.2382,21678.0],["2000-06-29",4.2382,4.5208,4.2382,4.5067,85162.0],["2000-06-30",4.5208,4.5208,4.2665,4.4925,37825.0],["2000-07-03",4.3795,4.3795,4.2665,4.3795,8627.0],["2000-07-05",4.4078,4.4078,4.2665,4.2948,10396.0],["2000-07-06",4.323,4.5067,4.2948,4.2948,37383.0],["2000-07-07",4.4078,4.4925,4.3513,4.4643,51761.0],["2000-07-10",4.4643,4.4925,4.436,4.436,18138.0],["2000-07-11",4.4643,5.1424,4.4643,4.9164,119890.0],["2000-07-12",5.1989,5.425,5.1707,5.3684,117900.0],["2000-07-13",5.4108,5.5097,5.3684,5.4815,67245.0],["2000-07-14",5.425,5.8488,5.425,5.764,114803.0],["2000-07-17",5.8205,5.9901,5.1707,5.1989,109936.0],["2000-07-18",5.6086,5.6086,5.2554,5.3684,29198.0],["2000-07-19",5.3967,5.3967,5.1707,5.2554,39152.0],["2000-07-20",5.2272,5.425,5.2272,5.425,23447.0],["2000-07-21",5.425,5.425,5.3119,5.3402,15484.0],["2000-07-24",5.4532,5.8488,5.4391,5.5945,92683.0],["2000-07-25",5.651,5.6792,5.425,5.425,28092.0],["2000-07-26",5.3684,5.764,5.2837,5.7075,128738.0],["2000-07-27",5.6792,5.764,5.1989,5.3967,134711.0],["2000-07-28",5.3684,5.3826,5.1707,5.3684,38931.0],["2000-07-31",5.3119,5.3614,5.1989,5.3402,29641.0],["2000-08-01",5.3967,5.3967,5.2837,5.2837,7521.0],["2000-08-02",5.3119,5.651,5.3119,5.4815,95558.0],["2000-08-03",5.538,5.9053,5.3684,5.877,100204.0],["2000-08-04",5.8488,6.3291,5.8488,6.2726,65033.0],["2000-08-07",6.3291,6.5269,6.1313,6.1878,68130.0],["2000-08-08",6.1878,6.1878,5.651,5.651,76093.0],["2000-08-09",5.7075,6.3291,5.6792,6.2161,115688.0],["2000-08-10",6.1596,6.3856,5.877,6.3856,76093.0],["2000-08-11",6.3856,6.3856,6.0466,6.2443,57954.0],["2000-08-14",6.1596,6.3291,5.7075,5.9335,87374.0],["2000-08-15",5.9618,6.0183,5.6227,5.8205,53530.0],["2000-08-16",5.7923,5.8205,5.5097,5.6227,35834.0],["2000-08-17",5.5945,5.7923,5.538,5.764,42913.0],["2000-08-18",5.7358,5.7923,5.6792,5.764,26986.0],["2000-08-21",5.8205,5.8488,5.8205,5.8205,12166.0],["2000-08-22",5.8347,5.8347,5.651,5.7075,31189.0],["2000-08-23",5.6651,5.6651,5.0859,5.2837,71226.0],["2000-08-24",4.9164,5.1989,4.9164,5.1707,45346.0],["2000-08-25",5.1707,5.4815,5.1707,5.4815,33401.0],["2000-08-28",5.5097,6.5269,5.3119,6.3009,214122.0],["2000-08-29",6.2726,6.7529,6.0748,6.6117,149974.0],["2000-08-30",6.6258,6.6964,6.2161,6.4421,48222.0],["2000-08-31",6.3856,6.6964,6.3856,6.6117,75872.0],["2000-09-01",6.5552,6.7812,6.3856,6.6117,56185.0],["2000-09-05",6.6258,6.7529,5.9901,6.1031,93346.0],["2000-09-06",6.1031,6.3574,6.1031,6.3009,25880.0],["2000-09-07",6.3009,6.4986,6.1031,6.4986,22784.0],["2000-09-08",6.2726,6.4986,6.1031,6.1596,35171.0],["2000-09-11",6.3009,6.5834,6.1031,6.5834,62600.0],["2000-09-12",6.7247,6.7247,5.9335,5.9335,59282.0],["2000-09-13",5.9901,6.0748,5.764,5.9901,53530.0],["2000-09-14",5.9053,5.9053,5.538,5.877,41143.0],["2000-09-15",5.651,5.8205,5.2272,5.8205,110600.0],["2000-09-18",5.3119,5.538,4.9729,5.1989,85162.0],["2000-09-19",5.1142,5.3119,5.0576,5.3119,7300.0],["2000-09-20",5.1989,5.5945,5.1989,5.425,28092.0],["2000-09-21",5.4815,5.5662,5.0294,5.0576,14157.0],["2000-09-22",4.9587,5.4532,4.9446,5.3119,21235.0],["2000-09-25",5.2554,5.3119,5.1424,5.2272,24996.0],["2000-09-26",5.0011,5.1424,5.0011,5.0576,8848.0],["2000-09-27",5.0859,5.1424,5.0294,5.0294,18581.0],["2000-09-28",4.987,5.1424,4.8881,5.0011,32516.0],["2000-09-29",5.0011,5.1424,4.8599,4.8599,11060.0],["2000-10-02",4.9446,4.9446,4.5208,4.6338,40922.0],["2000-10-03",4.5491,4.6621,4.4643,4.6621,14599.0],["2000-10-04",4.436,4.6903,4.3795,4.6338,32074.0],["2000-10-05",5.0294,5.1424,4.5208,4.9729,107282.0],["2000-10-06",5.1424,5.9901,5.1424,5.7075,311671.0],["2000-10-09",5.7287,5.8205,5.538,5.651,32074.0],["2000-10-10",5.5662,6.2726,5.5662,5.9053,99540.0],["2000-10-11",6.1243,6.2161,5.651,5.6792,76093.0],["2000-10-12",5.7075,5.9335,5.5097,5.5097,76093.0],["2000-10-13",5.4815,5.8488,5.1495,5.3684,78084.0],["2000-10-16",5.3119,5.3119,5.1424,5.1707,61715.0],["2000-10-17",5.1989,5.1989,5.0576,5.1142,33844.0],["2000-10-18",5.1353,5.1989,4.8599,5.1424,12830.0],["2000-10-19",5.1989,5.1989,5.1424,5.1989,33622.0],["2000-10-20",5.1989,5.1989,4.7751,5.1707,48885.0],["2000-10-23",5.1424,5.4815,5.1424,5.4532,51318.0],["2000-10-24",5.4532,5.7004,5.206,5.538,38931.0],["2000-10-25",5.5945,5.5945,5.3119,5.3967,27650.0],["2000-10-26",5.5097,5.5662,5.3402,5.5662,20793.0],["2000-10-27",5.538,5.6792,5.4815,5.4815,13051.0],["2000-10-30",5.3402,5.3684,4.8033,5.1989,49106.0],["2000-10-31",5.1424,5.538,5.1424,5.5097,46231.0],["2000-11-01",5.4532,5.4815,5.3684,5.425,8627.0],["2000-11-02",5.5662,5.7075,5.5097,5.538,29641.0],["2000-11-03",5.5097,5.6792,5.5097,5.5945,40922.0],["2000-11-06",5.651,6.0466,5.651,5.9335,91577.0],["2000-11-07",5.9335,6.4986,5.9335,6.4986,118342.0],["2000-11-08",6.5269,6.5552,6.4704,6.4986,64812.0],["2000-11-09",6.3009,6.7812,6.1878,6.7529,176739.0],["2000-11-10",6.6682,7.092,6.4986,6.979,231375.0],["2000-11-13",7.0072,7.0355,6.3291,6.7812,113918.0],["2000-11-14",6.8377,6.8377,6.6682,6.6682,24996.0],["2000-11-15",6.7741,6.8377,6.6399,6.6399,21235.0],["2000-11-16",6.6682,7.092,6.5834,6.8942,143338.0],["2000-11-17",6.8942,7.2333,6.7247,7.2333,159928.0],["2000-11-20",7.1132,7.2333,6.9013,7.205,104628.0],["2000-11-21",7.0637,7.2898,7.0637,7.1768,50655.0],["2000-11-22",7.0143,7.1768,6.6117,6.979,43576.0],["2000-11-24",7.0637,7.0637,6.6117,6.6399,83835.0],["2000-11-27",6.534,6.8377,6.3856,6.8377,118121.0],["2000-11-28",6.6682,6.8942,6.4704,6.7812,103079.0],["2000-11-29",6.7247,6.7247,6.5552,6.6399,41586.0],["2000-11-30",6.6117,6.979,6.2726,6.4986,78084.0],["2000-12-01",6.7176,6.7812,6.2726,6.3291,36719.0],["2000-12-04",6.3291,6.5834,6.2443,6.3009,60388.0],["2000-12-05",6.2726,6.2726,5.538,5.9053,72332.0],["2000-12-06",5.8841,5.9053,5.764,5.8488,36277.0],["2000-12-07",5.8205,6.2726,5.7923,6.2726,24553.0],["2000-12-08",6.1949,6.4704,6.1878,6.4421,69899.0],["2000-12-11",6.4775,6.7529,6.4704,6.6682,34286.0],["2000-12-12",6.6611,6.6611,6.3291,6.5552,41364.0],["2000-12-13",6.4492,6.4986,6.2726,6.4704,10396.0],["2000-12-14",6.3291,6.3291,5.764,5.8205,72554.0],["2000-12-15",5.9265,5.9265,5.3402,5.6792,45346.0],["2000-12-18",5.5945,5.7923,5.5662,5.5662,15042.0],["2000-12-19",5.5945,5.5945,5.4815,5.538,15484.0],["2000-12-20",5.3614,5.3614,4.5208,4.9164,66139.0],["2000-12-21",4.9164,5.0859,4.8599,4.9729,30304.0],["2000-12-22",4.9729,4.9729,4.5208,4.8881,104628.0],["2000-12-26",4.8881,4.9729,4.8599,4.9729,10175.0],["2000-12-27",4.8881,5.2554,4.8881,5.1989,38931.0],["2000-12-28",5.1777,5.8488,5.1777,5.8488,51318.0],["2000-12-29",5.651,6.2443,5.651,6.1596,68572.0],["2001-01-02",6.1031,6.1031,5.7358,5.764,27650.0],["2001-01-03",5.764,5.9335,5.651,5.764,24332.0],["2001-01-04",5.7923,5.877,5.764,5.7923,9069.0],["2001-01-05",5.877,5.877,5.3684,5.3967,20129.0],["2001-01-08",5.425,5.425,4.9729,4.9729,21014.0],["2001-01-09",5.0788,5.0859,4.9164,4.9164,11502.0],["2001-01-10",4.9305,5.1142,4.4643,4.6056,153292.0],["2001-01-11",5.0294,5.8205,5.0294,5.4815,365865.0],["2001-01-12",5.425,5.5945,4.9164,5.5945,46010.0],["2001-01-16",5.2837,6.0748,5.2837,6.0183,39374.0],["2001-01-17",5.9901,6.3009,5.9901,6.3009,27650.0],["2001-01-18",6.2514,6.8377,6.2514,6.7247,45125.0],["2001-01-19",6.4068,7.2333,6.3856,6.8377,96222.0],["2001-01-22",6.9154,6.9507,6.2443,6.4704,44461.0],["2001-01-23",6.4986,6.6964,6.4421,6.6117,26323.0],["2001-01-24",6.6682,6.6964,6.3856,6.6117,22784.0],["2001-01-25",6.6117,6.7812,6.5552,6.6964,9954.0],["2001-01-26",6.6117,6.7812,6.4986,6.7529,24553.0],["2001-01-29",6.9013,7.2333,6.7812,7.0072,284684.0],["2001-01-30",7.1485,7.7984,7.1485,7.7984,541719.0],["2001-01-31",7.9185,8.2787,7.8549,8.0244,381791.0],["2001-02-01",8.1092,8.2505,7.318,7.5653,206601.0],["2001-02-02",7.3745,7.5723,6.866,7.1132,100204.0],["2001-02-05",7.1203,7.2615,6.8942,7.205,32074.0],["2001-02-06",7.1768,7.5723,7.1768,7.2333,52646.0],["2001-02-07",7.2898,7.5158,7.1768,7.1768,19908.0],["2001-02-08",7.3392,7.4028,7.092,7.1768,34950.0],["2001-02-09",7.318,7.424,6.3856,6.8942,153292.0],["2001-02-12",6.8942,7.1768,6.8942,7.1768,29862.0],["2001-02-13",7.1203,7.3745,7.0637,7.1768,39816.0],["2001-02-14",7.1768,7.1768,6.9507,7.0072,16811.0],["2001-02-15",7.0355,7.0637,6.6117,6.7529,44019.0],["2001-02-16",6.6611,6.6682,6.2726,6.6117,66139.0],["2001-02-20",6.5834,6.7529,6.1596,6.1596,27871.0],["2001-02-21",5.9901,6.3856,5.9901,6.0748,40480.0],["2001-02-22",5.877,5.9901,5.4815,5.6792,85826.0],["2001-02-23",5.7004,5.7004,5.1142,5.6792,40258.0],["2001-02-26",5.651,5.877,5.3402,5.764,61715.0],["2001-02-27",5.8205,6.1596,5.8205,6.0183,39152.0],["2001-02-28",6.1243,6.1878,5.8205,5.9335,59724.0],["2001-03-01",5.7993,5.9901,5.651,5.6792,38710.0],["2001-03-02",5.7923,5.8205,5.651,5.6792,16811.0],["2001-03-05",6.0466,6.0466,5.6792,5.7075,26102.0],["2001-03-06",5.9053,5.9053,5.7075,5.764,20793.0],["2001-03-07",5.877,5.877,5.8205,5.8205,33180.0],["2001-03-08",5.764,5.8205,5.7075,5.8205,48664.0],["2001-03-09",5.7075,5.8488,5.5662,5.5662,56848.0],["2001-03-12",5.7075,5.7075,4.8599,5.3402,102637.0],["2001-03-13",5.2907,5.5097,5.1989,5.3967,43576.0],["2001-03-14",5.4461,6.3009,5.3967,6.2161,275394.0],["2001-03-15",6.2161,6.4421,6.1031,6.1031,64590.0],["2001-03-16",6.1596,6.3856,5.651,5.9335,49991.0],["2001-03-19",5.7358,5.8205,5.5945,5.7075,53530.0],["2001-03-20",5.7075,6.1031,5.7075,5.8488,49106.0],["2001-03-21",5.8558,5.9901,5.8205,5.8488,50876.0],["2001-03-22",5.8488,5.9053,5.7075,5.7358,40258.0],["2001-03-23",5.764,5.8488,5.5097,5.538,44240.0],["2001-03-26",5.5945,5.8205,5.5945,5.8205,26544.0],["2001-03-27",5.764,5.8205,5.538,5.651,19244.0],["2001-03-28",5.87,6.1031,5.651,6.1031,9069.0],["2001-03-29",5.7358,6.0466,5.6792,5.9053,33622.0],["2001-03-30",5.8841,6.2161,5.8205,6.1596,56627.0],["2001-04-02",6.209,6.2726,6.0466,6.0466,28977.0],["2001-04-03",5.7923,5.9618,5.4815,5.9335,71448.0],["2001-04-04",5.877,5.9335,5.7923,5.8488,42028.0],["2001-04-05",5.8488,6.0748,5.8488,5.9053,43134.0],["2001-04-06",5.8841,5.8841,5.7358,5.764,9512.0],["2001-04-09",5.6284,5.6555,5.538,5.5651,13714.0],["2001-04-10",5.5606,5.6329,5.4385,5.4385,38710.0],["2001-04-11",5.4385,5.4928,5.3481,5.3481,39595.0],["2001-04-12",5.3345,5.3345,5.2486,5.2622,9290.0],["2001-04-16",5.2848,5.2848,5.1537,5.2622,43134.0],["2001-04-17",5.2441,5.4476,5.2396,5.4159,87374.0],["2001-04-18",5.4702,5.6917,5.425,5.651,84277.0],["2001-04-19",5.764,5.764,5.5787,5.651,40701.0],["2001-04-20",5.6465,5.7731,5.5832,5.7414,15705.0],["2001-04-23",5.7866,5.9222,5.7278,5.8906,66581.0],["2001-04-24",5.8906,7.3463,5.8906,6.4828,441073.0],["2001-04-25",6.4873,6.5416,6.3517,6.4873,53088.0],["2001-04-26",6.4602,6.6908,6.3879,6.6908,119448.0],["2001-04-27",6.6908,7.3463,6.6908,7.2333,125642.0],["2001-04-30",7.2288,7.387,7.1881,7.3192,233145.0],["2001-05-01",7.3101,7.5678,7.3101,7.3689,325164.0],["2001-05-02",7.2785,7.2875,7.1429,7.1971,35613.0],["2001-05-03",6.9213,7.0976,6.7541,7.0434,42470.0],["2001-05-04",7.0434,7.2288,6.7812,7.2288,49106.0],["2001-05-07",7.1564,7.2333,7.1383,7.1971,25438.0],["2001-05-08",7.2333,7.4141,7.2333,7.4141,84941.0],["2001-05-09",7.4277,7.6854,7.0524,7.4051,510530.0],["2001-05-10",7.3779,7.5723,7.2559,7.2785,318528.0],["2001-05-11",7.2785,7.3418,7.2152,7.2423,115245.0],["2001-05-14",7.2378,7.3011,7.075,7.2423,182269.0],["2001-05-15",7.2378,7.2875,7.1655,7.2649,388206.0],["2001-05-16",7.2785,7.3011,6.9937,6.9982,64369.0],["2001-05-17",7.1293,8.1374,7.0976,8.1374,2137456.0],["2001-05-18",8.1103,8.1872,7.8436,7.9204,554106.0],["2001-05-21",7.943,8.0018,7.8391,7.9295,421165.0],["2001-05-22",7.9204,7.9204,7.6582,7.7034,181605.0],["2001-05-23",7.5995,7.8526,7.5995,7.6447,197753.0],["2001-05-24",7.6492,7.6718,7.3463,7.4774,164573.0],["2001-05-25",7.4593,7.717,7.0027,7.717,259689.0],["2001-05-29",7.717,7.8526,7.5949,7.7034,243099.0],["2001-05-30",7.7306,7.8436,7.4005,7.7758,295081.0],["2001-05-31",7.7396,8.5895,7.6266,8.5895,902496.0],["2001-06-01",8.5805,8.9014,8.368,8.4539,1179660.0],["2001-06-04",8.4539,8.5669,8.4177,8.4675,475801.0],["2001-06-05",8.4132,8.5443,8.4132,8.4268,1448639.0],["2001-06-06",8.4268,8.4765,8.1872,8.2866,205052.0],["2001-06-07",8.3002,8.3228,7.9702,8.0018,119227.0],["2001-06-08",7.9611,8.1826,7.943,8.0787,539286.0],["2001-06-11",8.2866,8.6302,8.047,8.2052,147762.0],["2001-06-12",8.1148,8.2505,8.0877,8.2369,207707.0],["2001-06-13",8.2505,9.0416,8.2324,8.8608,2019777.0],["2001-06-14",8.9919,9.0416,8.3183,8.9647,1084765.0],["2001-06-15",8.8382,8.8834,8.2731,8.8834,608742.0],["2001-06-18",8.7251,8.8834,8.4991,8.585,685056.0],["2001-06-19",8.585,8.8608,8.5669,8.7206,1147364.0],["2001-06-20",8.7116,8.8608,8.4991,8.7477,118342.0],["2001-06-21",8.7523,8.8156,8.698,8.7251,940764.0],["2001-06-22",8.9241,8.9241,8.4313,8.7116,437312.0],["2001-06-25",8.8201,8.9421,8.7703,8.8156,885685.0],["2001-06-26",8.8336,8.8427,8.7116,8.7116,516502.0],["2001-06-27",8.7568,8.8969,8.7568,8.8382,521368.0],["2001-06-28",8.9241,9.8101,8.9241,9.6835,1290923.0],["2001-06-29",10.104,10.1492,9.6203,9.7875,743232.0],["2001-07-02",9.7875,9.9458,9.2722,9.5163,368740.0],["2001-07-03",9.4078,9.5163,9.3354,9.4892,51761.0],["2001-07-05",9.9458,10.3978,9.8282,10.3074,2349808.0],["2001-07-06",10.2984,11.415,10.2848,10.8725,3601136.0],["2001-07-09",9.9503,10.6555,9.4078,9.6022,3269778.0],["2001-07-10",9.6338,10.113,9.4937,9.6519,971068.0],["2001-07-11",9.4078,10.1673,8.4991,9.4711,924837.0],["2001-07-12",9.6067,10.1808,9.3897,10.0136,338657.0],["2001-07-13",10.009,10.5108,9.6564,9.7423,260131.0],["2001-07-16",9.7288,10.5787,9.6609,10.3752,332685.0],["2001-07-17",10.2441,10.9584,10.104,10.9403,786366.0],["2001-07-18",10.9584,11.3924,10.9403,11.0714,865998.0],["2001-07-19",11.1709,11.2568,10.2622,10.4295,388206.0],["2001-07-20",10.33,10.8951,10.0633,10.8544,581535.0],["2001-07-23",10.7414,12.0841,10.7369,11.7315,1085207.0],["2001-07-24",11.6772,11.9846,11.302,11.6637,658512.0],["2001-07-25",11.6094,11.8626,11.4421,11.5732,333127.0],["2001-07-26",11.5597,12.0705,11.5099,11.9801,470935.0],["2001-07-27",12.0253,12.1564,11.9575,12.0615,344851.0],["2001-07-30",12.2966,12.7532,12.2966,12.613,711379.0],["2001-07-31",12.7034,13.1239,12.6582,12.8662,819104.0],["2001-08-01",12.613,13.2052,12.613,12.9747,1248232.0],["2001-08-02",13.0425,13.2233,11.5099,12.0976,1152894.0],["2001-08-03",11.6184,11.8445,11.1664,11.5235,501460.0],["2001-08-06",11.0262,11.7089,11.0262,11.3698,424925.0],["2001-08-07",11.3246,12.6266,11.2568,12.0976,1605027.0],["2001-08-08",12.3192,12.8752,12.2694,12.6356,5709172.0],["2001-08-09",12.6537,12.7486,12.3237,12.4729,714918.0],["2001-08-10",12.4096,12.6356,12.0886,12.4819,777076.0],["2001-08-13",12.5226,12.7441,12.2514,12.3779,776854.0],["2001-08-14",12.3373,12.6356,12.274,12.5588,582420.0],["2001-08-15",12.613,12.8843,12.4322,12.6763,532871.0],["2001-08-16",12.6537,12.9295,12.3418,12.8843,290214.0],["2001-08-17",12.7939,13.6076,12.726,13.1329,1119936.0],["2001-08-20",13.2188,14.0371,13.0922,13.6528,793223.0],["2001-08-21",13.4584,13.6844,12.2468,12.2468,1090516.0],["2001-08-22",12.2604,13.0877,12.2514,13.0154,641922.0],["2001-08-23",13.0199,13.8562,12.821,13.7523,1364804.0],["2001-08-24",13.8653,14.3626,13.8562,14.1501,1413247.0],["2001-08-27",14.2405,14.5344,13.7884,13.7884,1065520.0],["2001-08-28",13.8653,13.8653,12.4864,12.7939,859362.0],["2001-08-29",12.8391,13.481,12.8391,13.4177,423377.0],["2001-08-30",13.4177,13.4675,12.9069,12.9928,321846.0],["2001-08-31",12.9792,13.1329,12.075,12.2107,389533.0],["2001-09-04",12.2514,12.9069,12.2288,12.4548,653867.0],["2001-09-05",12.2604,12.7712,12.179,12.3553,412980.0],["2001-09-06",12.2514,12.2875,11.2116,12.2423,755619.0],["2001-09-07",12.2061,12.2061,11.8219,11.9213,232260.0],["2001-09-10",11.9259,12.4322,11.528,12.4186,734384.0],["2001-09-17",11.7495,13.2098,11.6637,12.9882,1707222.0],["2001-09-18",13.2007,13.3137,12.7486,12.7486,1002700.0],["2001-09-19",12.8617,12.8797,11.641,12.2016,912671.0],["2001-09-20",12.1971,12.2694,11.3382,11.9349,1021502.0],["2001-09-21",11.0759,12.2514,11.0081,12.0479,1089631.0],["2001-09-24",12.0479,12.7034,11.9982,12.3644,770882.0],["2001-09-25",12.4277,12.6582,12.0072,12.2061,1155770.0],["2001-09-26",12.2468,13.0515,12.1609,12.9295,536189.0],["2001-09-27",13.2007,14.0371,13.1374,13.811,1208637.0],["2001-09-28",13.8517,14.0145,11.9801,12.4864,2751064.0],["2001-10-01",12.2061,12.6808,11.9575,12.6582,758495.0],["2001-10-02",12.8843,13.5127,12.6899,12.8617,1317910.0],["2001-10-03",12.9295,12.9747,11.7767,12.2152,1386039.0],["2001-10-04",12.4819,12.613,11.4376,11.6863,1313486.0],["2001-10-05",11.5642,12.2197,11.3201,12.0434,787251.0],["2001-10-08",11.9982,12.292,11.7902,12.1655,1306186.0],["2001-10-09",12.17,12.6944,12.1383,12.4231,365644.0],["2001-10-10",12.3553,13.2821,12.3553,12.9566,928155.0],["2001-10-11",12.9747,13.4268,12.2061,12.7712,373164.0],["2001-10-12",12.708,12.7712,12.2061,12.726,184923.0],["2001-10-15",12.5226,12.5678,12.2061,12.4638,298841.0],["2001-10-16",12.6718,12.7532,12.2061,12.3146,658291.0],["2001-10-17",12.6401,13.5624,12.3689,12.7306,1178996.0],["2001-10-18",12.8391,13.1329,12.4322,13.0606,494603.0],["2001-10-19",13.0606,13.1781,12.7984,12.9204,523359.0],["2001-10-22",12.9204,13.3363,12.3373,12.5,841224.0],["2001-10-23",12.5226,12.7939,12.2559,12.5,1025926.0],["2001-10-24",12.5723,12.7712,11.9349,12.5723,674218.0],["2001-10-25",12.6221,12.7125,12.3734,12.5678,471377.0],["2001-10-26",12.5859,13.1284,12.5678,13.0199,739693.0],["2001-10-29",13.1193,13.4042,12.5904,13.255,260795.0],["2001-10-30",13.2685,13.359,12.3192,13.0877,378916.0],["2001-10-31",13.1103,13.3363,12.7034,13.2911,151743.0],["2001-11-01",13.3363,13.7251,12.8843,13.5398,634623.0],["2001-11-02",13.4991,14.028,13.359,13.7206,521368.0],["2001-11-05",13.7206,13.9557,13.4042,13.4042,714918.0],["2001-11-06",13.4448,13.4946,12.9973,13.1736,258583.0],["2001-11-07",13.2685,13.5624,13.1148,13.2685,178287.0],["2001-11-08",13.2505,13.5398,12.6085,13.1329,494603.0],["2001-11-09",13.1329,13.2731,12.7939,13.1555,162582.0],["2001-11-12",13.0922,13.2188,12.4322,12.821,485976.0],["2001-11-13",13.0877,13.1103,12.613,12.6582,380464.0],["2001-11-14",12.7486,12.8843,12.2604,12.2966,314546.0],["2001-11-15",12.2016,12.2333,11.7586,12.075,633959.0],["2001-11-16",12.0027,12.1429,11.7315,11.9756,274067.0],["2001-11-19",11.962,12.5045,11.7857,11.9575,754513.0],["2001-11-20",11.8671,12.0705,11.6863,11.7812,1122811.0],["2001-11-21",11.7043,11.8897,11.641,11.6591,797647.0],["2001-11-23",11.6637,11.9259,11.4286,11.6094,279376.0],["2001-11-26",11.5732,11.6591,10.2939,10.8409,2116220.0],["2001-11-27",10.7595,11.2116,10.7369,11.1212,3114275.0],["2001-11-28",11.0533,11.4376,11.0307,11.302,1466777.0],["2001-11-29",11.2387,11.8174,11.1212,11.7993,700098.0],["2001-11-30",11.8128,12.3011,11.6456,12.2378,731287.0],["2001-12-03",12.1609,12.5497,12.1609,12.4684,542161.0],["2001-12-04",12.4503,12.7306,12.3734,12.6808,387764.0],["2001-12-05",12.6582,12.8843,12.5678,12.7622,1653028.0],["2001-12-06",12.6627,12.8481,12.0841,12.5,555654.0],["2001-12-07",12.2966,12.6401,12.1609,12.4322,257919.0],["2001-12-10",12.4277,12.6582,12.1609,12.3192,588171.0],["2001-12-11",12.2288,12.4548,12.0479,12.2468,889445.0],["2001-12-12",12.2604,12.2694,11.8219,11.9349,522917.0],["2001-12-13",11.9213,12.0705,11.736,11.9349,995400.0],["2001-12-14",12.0208,12.0479,11.519,11.7495,700540.0],["2001-12-17",11.2613,12.0705,11.2116,12.0705,836800.0],["2001-12-18",11.953,12.2333,11.7631,12.0118,924837.0],["2001-12-19",11.8897,12.0253,11.641,11.962,332464.0],["2001-12-20",11.8897,12.2559,11.5778,12.1609,310565.0],["2001-12-21",12.1157,12.6492,11.9349,12.6492,369404.0],["2001-12-24",12.7712,12.8165,12.3508,12.4503,76314.0],["2001-12-26",12.4141,12.5452,12.0027,12.5226,587507.0],["2001-12-27",12.5497,12.5904,11.7541,11.7541,527120.0],["2001-12-28",11.7586,12.2061,11.7541,11.9575,172536.0],["2001-12-31",11.9801,12.1383,11.6184,11.9078,236463.0],["2002-01-02",11.9078,11.9078,11.1257,11.5687,484428.0],["2002-01-03",11.5416,12.0389,11.4783,12.0253,1323440.0],["2002-01-04",11.8942,12.3011,11.8716,12.1609,508981.0],["2002-01-07",12.2288,12.7848,12.1609,12.6221,904929.0],["2002-01-08",12.613,13.1013,12.613,13.0651,510972.0],["2002-01-09",12.9928,13.5262,12.9928,13.3137,1129668.0],["2002-01-10",13.3725,13.7025,13.3409,13.5669,619802.0],["2002-01-11",13.5895,14.557,12.5904,12.7034,3392323.0],["2002-01-14",12.5769,13.3363,12.2694,13.255,614272.0],["2002-01-15",13.2685,13.5624,12.8888,13.2821,402805.0],["2002-01-16",13.1781,13.6076,12.9973,13.2911,288224.0],["2002-01-17",13.5127,13.8788,13.3318,13.8608,368519.0],["2002-01-18",13.8698,14.028,13.6212,13.7884,517829.0],["2002-01-22",13.8562,14.2179,13.5398,13.5398,377367.0],["2002-01-23",13.5172,13.9919,13.5172,13.9241,271634.0],["2002-01-24",13.9467,14.2857,13.698,14.0145,466953.0],["2002-01-25",13.9693,14.4439,13.7432,13.9014,338215.0],["2002-01-28",13.9421,14.1139,13.5669,14.0823,698550.0],["2002-01-29",14.1049,14.2134,13.9421,14.1365,959566.0],["2002-01-30",14.0416,14.1049,13.802,14.1049,235578.0],["2002-01-31",13.9512,14.1727,13.811,14.019,314104.0],["2002-02-01",14.0958,14.7468,13.8427,14.4168,1030571.0],["2002-02-04",14.4213,15.1447,13.802,13.9512,1364362.0],["2002-02-05",13.811,14.0371,13.1103,13.5398,793887.0],["2002-02-06",13.3363,13.6528,13.0651,13.1736,331800.0],["2002-02-07",13.1329,13.2459,12.5452,12.6627,309680.0],["2002-02-08",12.7486,13.8336,12.2875,13.7613,798311.0],["2002-02-11",13.8291,14.575,13.7929,14.3987,1129005.0],["2002-02-12",14.4575,14.9412,14.0597,14.8327,975934.0],["2002-02-13",14.896,15.1311,14.5796,14.9819,355026.0],["2002-02-14",15.0045,15.1175,14.6881,14.7785,411211.0],["2002-02-15",14.8011,14.8011,14.5479,14.6564,258804.0],["2002-02-19",14.6429,14.6926,14.2676,14.34,268094.0],["2002-02-20",14.4892,14.7378,13.6935,13.9602,364759.0],["2002-02-21",14.0145,14.1049,13.1917,13.3002,602770.0],["2002-02-22",13.2233,13.5624,13.0425,13.3183,356132.0],["2002-02-25",13.4946,13.7658,13.2731,13.6212,160591.0],["2002-02-26",13.7658,13.9014,13.4991,13.9014,160149.0],["2002-02-27",13.9241,14.123,13.5398,13.6618,153070.0],["2002-02-28",13.7477,13.7794,12.5723,12.7034,1096488.0],["2002-03-01",12.6854,13.0199,12.5949,12.8255,963990.0],["2002-03-04",13.0696,13.1329,12.4638,12.4638,805389.0],["2002-03-05",12.4774,12.613,11.7586,12.2061,1742614.0],["2002-03-06",12.2016,12.5271,12.1609,12.4322,781500.0],["2002-03-07",12.4096,12.4774,12.2061,12.387,540613.0],["2002-03-08",12.283,12.7939,12.283,12.5316,336666.0],["2002-03-11",12.7034,12.9476,12.4729,12.821,293532.0],["2002-03-12",12.6582,12.9747,12.5814,12.6808,254159.0],["2002-03-13",12.7984,12.8526,12.6447,12.7758,271412.0],["2002-03-14",12.7712,13.2007,12.7125,13.0606,461644.0],["2002-03-15",13.0199,13.1103,12.8165,13.0199,296850.0],["2002-03-18",12.9566,13.1555,12.9566,13.1284,352593.0],["2002-03-19",13.151,13.2233,12.8888,12.9114,160591.0],["2002-03-20",12.9521,12.9566,12.2785,12.4864,413423.0],["2002-03-21",12.5136,13.4042,12.4593,13.1555,316095.0],["2002-03-22",13.1374,13.1646,12.9747,13.0199,195762.0],["2002-03-25",13.0199,13.0244,12.5497,12.5497,654310.0],["2002-03-26",12.6582,12.9973,12.5362,12.9837,458105.0],["2002-03-27",12.7396,13.0877,12.387,12.4412,449478.0],["2002-03-28",12.4774,12.9521,12.4096,12.717,354584.0],["2002-04-01",12.83,13.1103,12.6899,12.9611,389976.0],["2002-04-02",12.9024,12.9656,12.4322,12.4412,241993.0],["2002-04-03",12.4412,12.4412,12.1429,12.2514,224960.0],["2002-04-04",12.2107,12.3192,12.0027,12.0931,475138.0],["2002-04-05",12.0841,12.1157,9.4123,9.792,4372682.0],["2002-04-08",10.3752,10.3797,9.8146,10.0452,2862770.0],["2002-04-09",10.226,10.7143,10.0136,10.0271,971068.0],["2002-04-10",10.0633,10.5289,10.0181,10.4385,467838.0],["2002-04-11",10.443,10.6465,10.1175,10.4656,661609.0],["2002-04-12",10.3617,10.6239,10.3617,10.5335,269864.0],["2002-04-15",10.5335,10.6013,10.2622,10.3752,727527.0],["2002-04-16",10.3797,10.7595,10.1763,10.1944,931916.0],["2002-04-17",10.2667,10.2712,9.8553,9.9593,1063751.0],["2002-04-18",9.9503,10.1356,9.9412,10.0633,1144268.0],["2002-04-19",10.0769,10.2848,9.9458,9.9503,583747.0],["2002-04-22",9.9638,10.0542,9.6881,9.7288,608742.0],["2002-04-23",9.679,10.1718,9.6429,10.0904,833482.0],["2002-04-24",10.1944,10.3707,9.8463,9.9458,902054.0],["2002-04-25",10.0678,10.0678,8.8834,9.245,1300435.0],["2002-04-26",9.2179,9.4665,8.5805,9.1501,1062424.0],["2002-04-29",9.019,9.019,8.5895,8.7839,685056.0],["2002-04-30",8.7658,8.8156,8.3454,8.8156,1174793.0],["2002-05-01",8.7613,8.8924,8.5488,8.802,1619848.0],["2002-05-02",8.7251,9.2405,8.6799,9.0958,636392.0],["2002-05-03",9.1546,9.3445,8.9919,9.2495,429128.0],["2002-05-06",9.2676,9.2676,8.8382,8.9738,481110.0],["2002-05-07",8.9331,9.1772,8.5895,9.0371,437312.0],["2002-05-08",9.2224,10.1221,9.0416,10.0407,1130111.0],["2002-05-09",10.0136,10.1718,9.3852,9.6067,932579.0],["2002-05-10",9.4937,9.5976,9.2948,9.4937,490843.0],["2002-05-13",9.4982,9.7649,9.4033,9.679,509866.0],["2002-05-14",9.5931,9.5931,8.9512,9.1546,761149.0],["2002-05-15",9.0461,9.2541,8.8608,8.9241,482216.0],["2002-05-16",9.4665,9.4892,8.6528,8.7477,446160.0],["2002-05-17",8.9467,8.9467,8.5488,8.9241,691029.0],["2002-05-20",8.9331,9.0868,8.594,9.0325,243984.0],["2002-05-21",9.0778,9.0778,8.594,8.5986,421828.0],["2002-05-22",8.8065,8.8156,8.0696,8.3635,650992.0],["2002-05-23",8.3635,8.7703,8.0787,8.6347,319413.0],["2002-05-24",8.6347,8.7206,8.3725,8.3725,239560.0],["2002-05-28",8.5669,8.5669,8.0606,8.3318,365422.0],["2002-05-29",8.2052,8.2731,8.1781,8.2052,824634.0],["2002-05-30",8.2007,8.6573,8.1374,8.6573,1376749.0],["2002-05-31",8.6076,8.7929,8.5081,8.6302,493497.0],["2002-06-03",8.7025,8.7025,8.255,8.2911,345514.0],["2002-06-04",8.264,8.3409,8.0651,8.1374,670236.0],["2002-06-05",8.3183,8.5579,8.2505,8.4901,313440.0],["2002-06-06",8.5217,8.5217,8.3092,8.4765,593258.0],["2002-06-07",8.3409,8.3635,8.0425,8.0696,653646.0],["2002-06-10",8.2098,8.5488,8.16,8.2911,455451.0],["2002-06-11",8.1646,8.3318,8.0289,8.1058,487967.0],["2002-06-12",8.0741,8.16,7.8436,8.1284,560300.0],["2002-06-13",8.0244,8.1465,7.8888,8.0651,396612.0],["2002-06-14",7.9792,8.4222,7.8662,8.368,524686.0],["2002-06-17",8.3906,8.5895,8.3635,8.5579,258140.0],["2002-06-18",8.5624,10.0181,8.4629,9.9458,1237393.0],["2002-06-19",9.9458,10.009,9.3083,9.5524,755177.0],["2002-06-20",9.3852,9.5072,9.1998,9.3942,525129.0],["2002-06-21",9.4485,9.4937,9.1953,9.2269,238011.0],["2002-06-24",9.1817,9.5298,8.9014,9.1591,860689.0],["2002-06-25",9.132,9.5841,8.9964,9.3626,322510.0],["2002-06-26",8.7613,9.7107,8.7071,9.4439,724430.0],["2002-06-27",9.5615,9.6655,9.3852,9.6022,837021.0],["2002-06-28",9.67,9.8418,9.4937,9.8327,758716.0],["2002-07-01",9.8553,9.8553,8.9376,9.0371,212794.0],["2002-07-02",9.0416,9.5344,8.7703,9.132,652761.0],["2002-07-03",9.0868,9.0868,7.8436,8.0922,2247171.0],["2002-07-05",8.2595,8.4403,8.0967,8.2369,205052.0],["2002-07-08",8.1329,8.368,8.1058,8.151,462529.0],["2002-07-09",8.3183,8.3816,8.1374,8.142,366971.0],["2002-07-10",8.3183,8.3183,7.7577,8.1148,953151.0],["2002-07-11",8.0063,8.3544,7.9204,8.3544,336666.0],["2002-07-12",8.3635,8.6392,8.151,8.5217,364095.0],["2002-07-15",8.585,8.5895,8.0018,8.2731,739250.0],["2002-07-16",8.2776,8.4313,8.0018,8.1374,478677.0],["2002-07-17",8.2505,8.6302,7.8436,8.3092,573350.0],["2002-07-18",8.0967,8.1781,7.8662,7.9114,128960.0],["2002-07-19",7.9159,8.1646,7.5859,8.1374,347063.0],["2002-07-22",8.2595,8.2595,7.5407,7.6854,629314.0],["2002-07-23",7.6492,7.7712,6.858,7.2333,689038.0],["2002-07-24",7.3192,7.3192,6.9394,7.1881,421828.0],["2002-07-25",7.075,7.2333,7.0298,7.2061,777076.0],["2002-07-26",7.1655,7.2785,6.9575,7.2333,363653.0],["2002-07-29",7.2333,7.4593,7.1429,7.3463,743232.0],["2002-07-30",7.4141,7.7306,7.2785,7.7306,314325.0],["2002-07-31",7.6854,7.7893,7.3689,7.5045,320298.0],["2002-08-01",7.509,7.6401,7.2604,7.6401,215449.0],["2002-08-02",7.7034,7.7034,6.7179,6.7224,734163.0],["2002-08-05",7.2288,7.3237,6.5009,6.736,1120820.0],["2002-08-06",6.7495,6.7812,6.4647,6.5823,1011105.0],["2002-08-07",6.5823,6.7541,6.5823,6.6546,872634.0],["2002-08-08",6.6456,6.8716,6.6365,6.7812,409884.0],["2002-08-09",6.7812,6.7948,6.6275,6.7586,462087.0],["2002-08-12",6.7812,6.858,6.6908,6.7586,426474.0],["2002-08-13",6.7405,7.0976,6.7043,6.7812,601000.0],["2002-08-14",6.7812,6.9213,6.736,6.8354,444170.0],["2002-08-15",6.8264,7.0072,6.7812,7.0072,326270.0],["2002-08-16",6.8761,7.0072,6.7586,6.8128,330030.0],["2002-08-19",6.8264,6.962,6.7495,6.8987,437755.0],["2002-08-20",6.8942,7.2107,6.8716,7.0389,362989.0],["2002-08-21",7.0344,7.5316,6.9394,7.274,489958.0],["2002-08-22",7.2559,7.4141,7.179,7.2875,250620.0],["2002-08-23",7.283,7.4638,7.2061,7.3463,376925.0],["2002-08-26",7.3508,7.5181,7.2785,7.5136,188905.0],["2002-08-27",7.5045,7.5045,7.283,7.3237,366971.0],["2002-08-28",7.3282,7.4051,7.1609,7.2559,461644.0],["2002-08-29",7.3689,7.3689,7.1564,7.3508,219209.0],["2002-08-30",7.2785,7.3553,6.9801,6.9892,196868.0],["2002-09-03",6.9982,6.9982,6.736,6.8083,330915.0],["2002-09-04",6.8038,7.075,6.8038,7.0298,376925.0],["2002-09-05",6.9665,7.0253,6.7857,6.849,168112.0],["2002-09-06",6.9394,7.0976,6.9213,7.0208,321846.0],["2002-09-09",7.0072,7.1203,6.8942,7.0524,394178.0],["2002-09-10",7.0931,7.1383,6.9846,7.0976,261680.0],["2002-09-11",7.1203,7.1881,7.0072,7.075,289108.0],["2002-09-12",7.1203,7.1203,6.9394,6.9937,225182.0],["2002-09-13",7.0072,7.1157,6.962,7.0524,400593.0],["2002-09-16",7.0118,7.1112,6.9711,7.0253,208592.0],["2002-09-17",7.0253,7.066,6.8309,6.8445,146877.0],["2002-09-18",6.8264,7.1429,6.8264,7.057,325828.0],["2002-09-19",7.0524,7.1474,6.9394,6.962,449700.0],["2002-09-20",7.2333,7.274,7.0072,7.0976,379358.0],["2002-09-23",7.0841,7.1881,7.0344,7.0524,678642.0],["2002-09-24",7.0524,7.1655,6.7134,6.7812,385552.0],["2002-09-25",6.8128,7.1293,6.8083,7.0976,695010.0],["2002-09-26",7.0705,7.1067,6.8716,7.0163,494824.0],["2002-09-27",7.0253,7.1383,6.962,7.0524,631526.0],["2002-09-30",7.057,7.1971,6.8264,7.1835,777739.0],["2002-10-01",7.1835,7.4593,6.9394,7.2875,504336.0],["2002-10-02",7.2875,7.4593,7.2288,7.2604,565830.0],["2002-10-03",7.2649,7.4412,7.2649,7.3146,425146.0],["2002-10-04",7.3825,7.3915,7.1157,7.17,274952.0],["2002-10-07",7.1474,7.292,6.8083,6.8761,558309.0],["2002-10-08",6.9575,7.2288,6.849,7.1564,455893.0],["2002-10-09",7.0931,7.1655,7.0163,7.0796,304150.0],["2002-10-10",7.0796,7.4141,7.075,7.4051,373164.0],["2002-10-11",7.4141,7.4277,7.1926,7.292,224960.0],["2002-10-14",7.2107,7.387,6.8535,6.8716,786145.0],["2002-10-15",6.8761,7.2649,6.6546,6.7179,732172.0],["2002-10-16",6.6637,6.736,6.1844,6.4783,611618.0],["2002-10-17",6.519,6.7857,6.1709,6.2839,401478.0],["2002-10-18",6.2839,6.5416,5.4521,6.3743,3196340.0],["2002-10-21",6.3969,6.6004,6.3291,6.3382,604318.0],["2002-10-22",6.3969,6.8038,6.3969,6.7134,711822.0],["2002-10-23",6.6908,6.9168,6.5099,6.8128,335560.0],["2002-10-24",6.9485,7.0434,6.2116,6.2839,2727617.0],["2002-10-25",6.2839,6.6004,6.2568,6.5235,276058.0],["2002-10-28",6.5732,6.8942,6.5145,6.7722,466732.0],["2002-10-29",6.8219,6.8219,6.5325,6.7586,270749.0],["2002-10-30",6.7767,6.8038,6.0398,6.2071,1044285.0],["2002-10-31",6.2116,6.5099,6.1754,6.2477,480225.0],["2002-11-01",6.1573,6.3788,6.0895,6.3291,476907.0],["2002-11-04",6.1754,7.2061,6.1709,7.2061,1731996.0],["2002-11-05",7.1835,7.8843,7.0072,7.5723,906699.0],["2002-11-06",7.6673,8.359,7.604,7.8345,1026589.0],["2002-11-07",7.7984,7.8617,7.6627,7.7396,406123.0],["2002-11-08",7.7125,8.0606,7.6854,7.9747,349938.0],["2002-11-11",7.9114,8.16,7.821,7.925,403690.0],["2002-11-12",7.9159,8.2369,7.9114,8.2052,381128.0],["2002-11-13",8.1826,8.585,8.0018,8.3544,402584.0],["2002-11-14",8.3906,8.5805,8.2731,8.4448,331136.0],["2002-11-15",8.3544,8.5533,8.0877,8.1555,429792.0],["2002-11-18",8.0877,8.1872,7.8843,7.9114,506990.0],["2002-11-19",7.9204,8.16,7.8029,8.0108,522474.0],["2002-11-20",7.9566,8.1555,7.9566,8.1329,365865.0],["2002-11-21",8.1555,8.3228,8.0018,8.0108,438197.0],["2002-11-22",8.0018,8.2776,7.8933,8.1691,326491.0],["2002-11-25",8.1374,8.3409,7.9747,8.2369,287560.0],["2002-11-26",8.1826,8.2776,7.7351,7.8707,268316.0],["2002-11-27",7.821,8.1148,7.821,8.0289,164130.0],["2002-11-29",7.9611,8.2143,7.9385,7.9385,51761.0],["2002-12-02",8.047,8.1374,7.6221,7.7306,314104.0],["2002-12-03",7.708,7.8888,7.5723,7.7758,271634.0],["2002-12-04",7.8165,7.9566,7.6401,7.821,201956.0],["2002-12-05",7.821,7.9611,7.8029,7.8029,114360.0],["2002-12-06",7.8029,8.047,7.8029,8.0335,150416.0],["2002-12-09",7.9792,8.1781,7.6854,7.7351,318970.0],["2002-12-10",7.7667,8.0741,7.7667,7.7984,210582.0],["2002-12-11",7.8481,8.0696,7.7984,7.9792,322067.0],["2002-12-12",8.0154,8.0425,7.5949,7.6944,503009.0],["2002-12-13",7.6899,7.9792,7.6899,7.8481,376261.0],["2002-12-16",7.8526,8.0244,7.7351,7.9521,221421.0],["2002-12-17",7.8933,8.1329,7.8707,8.0922,154398.0],["2002-12-18",8.0696,8.1691,7.821,7.8843,280703.0],["2002-12-19",7.9656,8.0018,7.6627,7.6854,242435.0],["2002-12-20",7.7984,7.9566,7.6854,7.7441,299505.0],["2002-12-23",7.7125,7.9521,7.6627,7.8391,242878.0],["2002-12-24",7.8436,7.9792,7.6582,7.6582,71890.0],["2002-12-26",7.7306,7.8662,7.7306,7.8391,194214.0],["2002-12-27",7.7758,7.821,7.6718,7.7712,140241.0],["2002-12-30",7.708,8.0561,7.708,7.9928,474253.0],["2002-12-31",8.047,8.3183,7.934,7.9792,245974.0],["2003-01-02",7.9973,8.16,7.9747,8.0877,113697.0],["2003-01-03",8.1148,8.1148,8.0199,8.047,97549.0],["2003-01-06",8.047,8.0561,7.8662,8.0199,603212.0],["2003-01-07",8.047,8.047,7.7984,7.934,130729.0],["2003-01-08",7.9476,8.0154,7.8345,7.8707,210582.0],["2003-01-09",7.925,7.9566,7.7306,7.9069,134047.0],["2003-01-10",7.8617,7.934,7.7667,7.8797,234472.0],["2003-01-13",7.9385,7.9566,7.6854,7.7712,253938.0],["2003-01-14",7.7848,7.9476,7.7351,7.8571,448815.0],["2003-01-15",7.8029,7.8752,7.5633,7.5904,272076.0],["2003-01-16",7.5904,7.7441,7.5633,7.5814,350823.0],["2003-01-17",7.5678,7.6627,7.3282,7.5588,273403.0],["2003-01-21",7.5859,7.6266,7.3779,7.4096,451469.0],["2003-01-22",7.4186,7.4277,7.2333,7.4277,231375.0],["2003-01-23",7.4322,7.4593,7.2061,7.3056,482216.0],["2003-01-24",7.2378,7.292,7.0796,7.1429,257919.0],["2003-01-27",7.1383,7.3553,7.0841,7.2785,360998.0],["2003-01-28",7.3101,7.5271,7.274,7.4548,217440.0],["2003-01-29",7.4548,7.4593,7.1835,7.3463,231818.0],["2003-01-30",7.3689,7.5497,7.3689,7.5045,320519.0],["2003-01-31",7.4819,7.6447,7.3915,7.4503,426474.0],["2003-02-03",7.4593,7.5181,7.3508,7.4367,290436.0],["2003-02-04",7.4141,7.4412,7.3056,7.4141,186472.0],["2003-02-05",7.4458,7.613,7.4051,7.5362,265219.0],["2003-02-06",7.4864,7.5542,7.4819,7.5497,93346.0],["2003-02-07",7.5045,7.604,7.3915,7.5497,158158.0],["2003-02-10",7.5542,7.6401,7.5271,7.6401,173200.0],["2003-02-11",7.6356,7.6673,7.5995,7.6266,138250.0],["2003-02-12",8.0063,8.1826,7.8933,7.9069,1607903.0],["2003-02-13",7.9566,8.1374,7.7984,8.0922,4402765.0],["2003-02-14",8.038,8.0696,7.9747,8.047,1179660.0],["2003-02-18",8.047,8.2866,8.0289,8.2143,599231.0],["2003-02-19",8.1826,8.5307,8.1736,8.2505,373828.0],["2003-02-20",8.1872,8.6483,8.1872,8.3996,448594.0],["2003-02-21",8.3635,8.7071,8.264,8.4313,933022.0],["2003-02-24",8.3906,8.698,8.3409,8.4222,668688.0],["2003-02-25",8.3635,8.7749,8.3002,8.7703,331358.0],["2003-02-26",8.7477,9.019,8.6483,8.7025,683729.0],["2003-02-27",8.8156,8.9919,8.4403,8.6618,655637.0],["2003-02-28",8.5895,8.8834,8.5895,8.7658,427137.0],["2003-03-03",8.7387,8.8653,8.7251,8.8608,578438.0],["2003-03-04",8.7794,9.1637,8.7432,9.0416,1164397.0],["2003-03-05",9.0687,9.0868,8.9557,9.0416,608079.0],["2003-03-06",9.0416,9.1998,8.9738,9.1998,832154.0],["2003-03-07",9.1094,9.2315,8.9919,8.9964,795656.0],["2003-03-10",8.9919,8.9919,8.6799,8.8698,493055.0],["2003-03-11",8.8608,8.8698,8.5533,8.7071,626438.0],["2003-03-12",8.689,8.811,8.5443,8.7839,380685.0],["2003-03-13",8.8156,9.1094,8.7342,9.0732,384003.0],["2003-03-14",9.0461,9.2676,9.0416,9.1591,381791.0],["2003-03-17",9.123,9.7423,9.0642,9.6067,895860.0],["2003-03-18",9.6067,10.1944,9.557,10.1718,1524068.0],["2003-03-19",10.1718,10.443,10.0859,10.3074,1284508.0],["2003-03-20",10.2622,10.2803,10.0859,10.1944,602106.0],["2003-03-21",10.3481,10.7098,10.2758,10.651,1081226.0],["2003-03-24",10.5108,10.6148,10.2667,10.2893,792781.0],["2003-03-25",10.3526,10.7233,10.1718,10.6555,728412.0],["2003-03-26",10.0542,10.4882,9.8373,10.3345,8437674.0],["2003-03-27",10.3074,10.5696,10.2984,10.4656,1177226.0],["2003-03-28",10.4566,10.4792,10.3119,10.3752,474695.0],["2003-03-31",10.2984,10.4882,10.0407,10.3978,911565.0],["2003-04-01",10.4114,10.547,10.2306,10.3752,2221733.0],["2003-04-02",10.4024,10.5335,10.3074,10.4069,781500.0],["2003-04-03",10.4295,10.5515,10.3797,10.4792,389976.0],["2003-04-04",10.5018,10.5561,10.3662,10.4702,200186.0],["2003-04-07",10.5787,10.8499,10.2803,10.2984,553000.0],["2003-04-08",10.2984,10.4521,10.2712,10.3074,617369.0],["2003-04-09",10.2712,10.4656,10.0904,10.2758,960008.0],["2003-04-10",10.3074,10.4973,10.2306,10.4204,204389.0],["2003-04-11",10.4114,10.5561,10.217,10.2486,572466.0],["2003-04-14",10.3526,10.5063,10.1718,10.3978,368740.0],["2003-04-15",10.3571,10.5877,10.2622,10.5877,536189.0],["2003-04-16",10.6555,10.7188,9.8327,9.8327,1063530.0],["2003-04-17",9.9005,10.2984,9.8689,10.1718,649001.0],["2003-04-21",10.2034,10.2034,9.9005,10.0136,343966.0],["2003-04-22",10.0136,10.1673,9.9458,10.0362,1082110.0],["2003-04-23",10.0769,10.7098,10.0769,10.6465,427580.0],["2003-04-24",10.6826,11.0759,10.4521,11.0759,984340.0],["2003-04-25",11.3201,12.2694,11.2884,11.8897,3006108.0],["2003-04-28",11.406,11.9259,11.4014,11.7224,1619626.0],["2003-04-29",11.736,11.9801,11.641,11.9123,919307.0],["2003-04-30",11.8852,12.1609,11.7767,12.1022,872855.0],["2003-05-01",12.1203,12.1203,11.7993,12.0027,493276.0],["2003-05-02",11.9756,12.2288,11.9349,12.0976,558088.0],["2003-05-05",12.1881,12.1881,11.8128,11.9665,478898.0],["2003-05-06",11.9304,12.0027,11.7541,11.8354,664264.0],["2003-05-07",11.8354,11.9801,11.641,11.8264,514732.0],["2003-05-08",11.8354,12.1338,11.7993,12.0976,608964.0],["2003-05-09",12.1745,12.2061,11.7224,11.7495,604097.0],["2003-05-12",11.7134,11.9937,11.641,11.9801,573129.0],["2003-05-13",11.9937,11.9982,11.8445,11.8942,301053.0],["2003-05-14",11.8942,11.9801,11.7767,11.9575,280703.0],["2003-05-15",11.9123,11.9846,11.9078,11.9801,429128.0],["2003-05-16",11.8807,11.9801,11.6049,11.6139,574899.0],["2003-05-19",11.5958,11.7315,11.1664,11.406,966202.0],["2003-05-20",11.4512,11.7722,11.4467,11.6772,956911.0],["2003-05-21",11.6953,12.6944,11.623,12.4186,2823839.0],["2003-05-22",12.5452,12.5452,12.057,12.3237,1215273.0],["2003-05-23",12.3463,12.6492,12.283,12.3734,876616.0],["2003-05-27",12.4096,12.8933,12.2333,12.6356,1505045.0],["2003-05-28",12.6582,13.0018,12.3915,12.9159,916653.0],["2003-05-29",12.9611,13.5353,12.9611,13.1329,1202222.0],["2003-05-30",13.1148,13.255,12.6718,12.7577,807822.0],["2003-06-02",12.8888,13.2233,12.5859,12.6311,1383827.0],["2003-06-03",12.6311,12.717,12.3915,12.4322,908026.0],["2003-06-04",12.4051,12.7577,12.4051,12.717,2303134.0],["2003-06-05",12.7712,13.1103,12.6854,13.0651,372058.0],["2003-06-06",13.0787,13.3228,12.5904,12.6944,606752.0],["2003-06-09",12.7712,12.8119,12.2649,12.3192,526898.0],["2003-06-10",12.3192,12.8119,12.0118,12.7532,699213.0],["2003-06-11",12.7351,12.9611,12.7215,12.8617,323394.0],["2003-06-12",12.8843,12.8843,12.5678,12.7215,304150.0],["2003-06-13",12.7667,12.7667,12.3373,12.4503,350381.0],["2003-06-16",12.5226,12.5633,12.2061,12.5362,443064.0],["2003-06-17",12.4548,12.6401,12.1609,12.3418,741462.0],["2003-06-18",12.3418,12.5542,12.2604,12.5362,690365.0],["2003-06-19",12.387,12.5633,12.1338,12.1655,309016.0],["2003-06-20",12.1157,12.292,12.1157,12.2061,517387.0],["2003-06-23",12.2514,12.2514,11.2342,11.5778,642586.0],["2003-06-24",11.5506,11.6184,11.311,11.5913,556982.0],["2003-06-25",11.528,11.9575,11.528,11.8038,380022.0],["2003-06-26",11.8309,12.1609,11.7315,12.0615,365865.0],["2003-06-27",12.0615,12.3237,11.9575,12.3192,363653.0],["2003-06-30",12.1248,12.3418,11.8354,11.9123,452354.0],["2003-07-01",11.9078,12.057,11.4557,11.5732,780615.0],["2003-07-02",11.6637,11.7089,11.2251,11.2568,981243.0],["2003-07-03",11.2613,11.3517,11.0759,11.0759,618696.0],["2003-07-07",11.0669,11.1438,10.7007,10.7595,1225006.0],["2003-07-08",10.7911,11.1573,10.7098,11.0759,1287163.0],["2003-07-09",11.0714,11.302,11.0081,11.1844,848302.0],["2003-07-10",11.1121,11.2161,11.0172,11.1438,402805.0],["2003-07-11",11.2206,11.641,11.0759,11.4783,361662.0],["2003-07-14",11.528,11.9756,11.3246,11.5732,690808.0],["2003-07-15",11.528,11.7134,11.3969,11.5732,482437.0],["2003-07-16",11.6094,11.641,11.3427,11.5597,758937.0],["2003-07-17",11.5054,11.5958,11.1664,11.1844,621793.0],["2003-07-18",11.2884,11.415,11.189,11.3924,318528.0],["2003-07-21",11.3065,11.5778,11.2613,11.5506,498585.0],["2003-07-22",11.5823,11.7767,11.3924,11.6727,742126.0],["2003-07-23",11.6637,12.4684,11.623,12.2966,1184084.0],["2003-07-24",12.2604,12.8617,12.2061,12.4322,572466.0],["2003-07-25",12.5452,12.5814,12.3101,12.5588,316316.0],["2003-07-28",12.5452,12.7622,12.4096,12.4141,395727.0],["2003-07-29",12.4684,12.8481,12.3599,12.7667,273624.0],["2003-07-30",12.8074,13.1103,12.613,13.0741,684835.0],["2003-07-31",12.3689,12.4684,10.8951,11.3291,5142236.0],["2003-08-01",11.4602,11.4873,11.1121,11.2794,2153824.0],["2003-08-04",11.2794,11.302,11.0398,11.2613,478234.0],["2003-08-05",11.3246,11.4873,10.8725,11.0127,805168.0],["2003-08-06",10.9629,11.1528,10.5967,10.6058,464962.0],["2003-08-07",10.7595,10.8183,10.5741,10.6781,632632.0],["2003-08-08",10.7459,10.9765,10.6646,10.9177,358565.0],["2003-08-11",11.1844,11.2568,11.0443,11.2116,543931.0],["2003-08-12",11.1438,11.2342,11.0759,11.1935,268979.0],["2003-08-13",11.1438,11.2071,10.981,11.1528,314104.0],["2003-08-14",11.1031,11.3472,11.0533,11.3382,440188.0],["2003-08-15",11.302,11.3472,11.1573,11.1935,149310.0],["2003-08-18",11.189,11.7857,11.189,11.7089,366971.0],["2003-08-19",11.7089,11.8942,11.6184,11.8807,493276.0],["2003-08-20",11.8942,11.9123,11.7631,11.8852,218546.0],["2003-08-21",11.8897,11.9123,11.7586,11.9033,156167.0],["2003-08-22",11.9259,11.9349,11.7541,11.7722,576890.0],["2003-08-25",11.7541,11.9123,11.632,11.7405,321846.0],["2003-08-26",11.6004,11.7993,11.5416,11.7676,255707.0],["2003-08-27",11.7405,11.7722,11.5868,11.7631,186914.0],["2003-08-28",11.6682,11.8671,11.623,11.8626,247523.0],["2003-08-29",11.9123,12.3146,11.8807,12.2107,604318.0],["2003-09-02",12.1971,12.5045,12.17,12.4186,254380.0],["2003-09-03",12.4548,12.6492,12.4367,12.6085,244205.0],["2003-09-04",12.6266,12.7712,12.5271,12.7441,360998.0],["2003-09-05",12.6718,12.7893,12.5226,12.613,641038.0],["2003-09-08",12.7034,13.047,12.613,13.0018,552115.0],["2003-09-09",12.8436,13.2866,12.8436,13.264,1046055.0],["2003-09-10",13.1646,13.2278,12.7486,12.7622,381349.0],["2003-09-11",12.7939,12.8797,12.613,12.821,349717.0],["2003-09-12",12.7984,12.9069,12.7034,12.7712,314768.0],["2003-09-15",12.7984,13.1329,12.726,12.925,268094.0],["2003-09-16",12.9295,13.2007,12.9295,13.0922,1417228.0],["2003-09-17",13.1646,13.2188,12.9566,13.1103,378694.0],["2003-09-18",13.1193,13.5398,13.0154,13.4313,695232.0],["2003-09-19",13.472,13.481,13.2866,13.4403,589056.0],["2003-09-22",13.3816,13.7297,13.3816,13.4584,950939.0],["2003-09-23",13.5398,13.594,13.3499,13.5624,456114.0],["2003-09-24",13.5172,13.8562,13.4177,13.5398,800080.0],["2003-09-25",13.472,13.811,12.7803,12.8526,553442.0],["2003-09-26",12.7848,12.8571,12.3146,12.3508,602770.0],["2003-09-29",12.613,13.5624,12.5,12.9973,1179217.0],["2003-09-30",13.1103,13.1103,12.7215,12.7893,746108.0],["2003-10-01",13.1058,13.1239,12.9069,12.9973,650328.0],["2003-10-02",12.9702,13.8156,12.9295,13.7161,1049152.0],["2003-10-03",13.9014,14.4168,13.8653,14.0823,1917583.0],["2003-10-06",14.5705,14.679,14.236,14.3987,1428288.0],["2003-10-07",14.4439,14.5796,14.3852,14.5072,936561.0],["2003-10-08",14.5705,14.6655,14.2812,14.3174,902054.0],["2003-10-09",14.4259,14.4665,14.0054,14.1682,566936.0],["2003-10-10",14.1908,14.2405,13.8698,14.1546,533977.0],["2003-10-13",14.3083,14.6519,14.0054,14.462,498806.0],["2003-10-14",14.6112,14.8373,14.3128,14.7061,762919.0],["2003-10-15",14.8192,15.0226,14.7514,14.7966,1127014.0],["2003-10-16",14.8011,14.9548,13.5624,13.9557,1423422.0],["2003-10-17",14.0325,14.0597,13.594,13.6257,397939.0],["2003-10-20",13.6754,14.0461,13.5624,13.9331,453018.0],["2003-10-21",14.0099,14.2043,13.7975,14.028,418953.0],["2003-10-22",14.0506,14.0506,13.2414,13.3092,712043.0],["2003-10-23",13.2595,13.7025,13.2324,13.4222,625332.0],["2003-10-24",13.4494,13.6528,13.3816,13.4448,478677.0],["2003-10-27",13.5624,13.698,13.359,13.5081,681738.0],["2003-10-28",13.5624,13.6528,13.4494,13.6347,333348.0],["2003-10-29",13.5579,13.7387,13.5172,13.6935,375819.0],["2003-10-30",13.7613,14.0913,13.6935,13.9964,704743.0],["2003-10-31",14.6926,15.642,14.6022,15.2532,3832954.0],["2003-11-03",15.0769,15.4476,14.6338,14.6429,2084146.0],["2003-11-04",14.7604,15.009,14.6474,14.9051,1446427.0],["2003-11-05",14.8146,15.0181,14.8146,14.896,806938.0],["2003-11-06",15.0226,15.0995,14.8508,14.8508,438418.0],["2003-11-07",14.9819,15.8183,14.8825,15.3481,1620954.0],["2003-11-10",15.5967,15.7143,15.009,15.0588,917759.0],["2003-11-11",15.1763,15.1944,14.8779,14.9412,372943.0],["2003-11-12",14.887,15.3888,14.8056,15.321,2094322.0],["2003-11-13",15.3707,15.4069,15.1899,15.3752,439967.0],["2003-11-14",15.2939,15.3933,14.8418,14.9774,398824.0],["2003-11-17",14.8734,14.9186,14.5072,14.6655,551673.0],["2003-11-18",14.557,14.7559,14.2676,14.358,481110.0],["2003-11-19",14.2948,14.3535,13.7387,14.0687,986331.0],["2003-11-20",14.0778,14.2405,13.9421,14.0009,672669.0],["2003-11-21",14.1275,14.1275,13.8698,13.8698,391524.0],["2003-11-24",13.8246,14.4665,13.7929,14.3535,749204.0],["2003-11-25",14.3761,14.67,14.2812,14.5615,429570.0],["2003-11-26",14.5163,14.7107,14.4078,14.4304,415192.0],["2003-11-28",14.4937,14.4937,14.0145,14.1953,354141.0],["2003-12-01",14.2179,14.5118,14.1908,14.3354,657185.0],["2003-12-02",14.3309,14.6383,14.3309,14.4078,410768.0],["2003-12-03",14.4123,14.6429,14.0145,14.0416,335118.0],["2003-12-04",14.0823,14.1546,13.4268,13.8336,506327.0],["2003-12-05",13.7251,13.9738,13.6031,13.6935,551009.0],["2003-12-08",13.6076,13.8336,13.4177,13.6935,460317.0],["2003-12-09",13.689,13.7839,13.4765,13.481,470050.0],["2003-12-10",13.4358,13.481,12.4322,12.6808,1344011.0],["2003-12-11",12.6401,13.3454,12.6401,13.2776,566272.0],["2003-12-12",13.2911,13.472,13.1736,13.472,404796.0],["2003-12-15",13.5714,13.7884,13.2821,13.3906,449036.0],["2003-12-16",13.2776,13.3635,12.9973,13.2911,350823.0],["2003-12-17",13.3861,13.585,13.2911,13.5805,342196.0],["2003-12-18",13.5805,13.7839,13.3092,13.7749,441294.0],["2003-12-19",13.7206,13.811,13.3409,13.4855,526898.0],["2003-12-22",13.4222,13.6483,13.1103,13.3544,450142.0],["2003-12-23",13.2414,13.5127,13.0877,13.0877,612945.0],["2003-12-24",13.0832,13.1329,12.5723,12.8119,797205.0],["2003-12-26",12.7215,12.8933,12.7034,12.8165,307689.0],["2003-12-29",12.7667,12.9295,12.3101,12.4548,1843260.0],["2003-12-30",12.4955,13.3002,12.4322,13.0108,1223457.0],["2003-12-31",13.0922,13.2324,12.7486,12.9566,631526.0],["2004-01-02",13.1646,13.3544,12.9928,13.0108,322510.0],["2004-01-05",13.3635,14.1049,13.1148,13.9693,1731775.0],["2004-01-06",13.9512,14.0145,13.481,13.481,872413.0],["2004-01-07",13.4946,13.7884,13.3725,13.7884,485092.0],["2004-01-08",13.8924,13.9014,13.6528,13.6799,238011.0],["2004-01-09",13.5805,13.7794,13.4855,13.6528,229827.0],["2004-01-12",13.6799,13.811,13.3861,13.3861,442400.0],["2004-01-13",13.4268,13.6076,13.3363,13.472,293975.0],["2004-01-14",13.594,13.594,13.3635,13.5172,300832.0],["2004-01-15",13.5353,13.5353,13.3363,13.4132,905814.0],["2004-01-16",13.4991,13.9286,13.472,13.7929,438640.0],["2004-01-20",13.8924,14.1863,13.8517,14.1184,651655.0],["2004-01-21",14.1004,14.3716,14.0054,14.2541,429570.0],["2004-01-22",14.3309,14.8553,14.0325,14.7875,916210.0],["2004-01-23",14.67,14.7514,14.5163,14.7514,781942.0],["2004-01-26",14.7875,14.9141,14.5344,14.8553,250841.0],["2004-01-27",14.8418,14.9051,14.557,14.5886,276721.0],["2004-01-28",14.5705,14.7559,14.236,14.236,553885.0],["2004-01-29",14.2224,14.5253,14.0958,14.2089,261901.0],["2004-01-30",14.1727,14.7061,14.0371,14.7061,483543.0],["2004-02-02",14.783,14.8734,14.4665,14.8689,505221.0],["2004-02-03",14.7649,15.3074,14.7514,15.208,840339.0],["2004-02-04",15.2351,15.2351,14.6609,14.6835,347284.0],["2004-02-05",14.6655,14.7378,14.4711,14.6474,386436.0],["2004-02-06",14.6474,15.1447,14.5886,15.0226,259910.0],["2004-02-09",15.0,15.0995,14.7604,14.9458,174748.0],["2004-02-10",14.9412,15.0678,14.6835,15.0362,311007.0],["2004-02-11",15.0497,15.0769,14.8463,14.9955,156831.0],["2004-02-12",15.0995,15.0995,14.6474,14.6609,166342.0],["2004-02-13",14.6383,14.7559,14.3761,14.3852,317864.0],["2004-02-17",14.3761,14.5298,14.3761,14.4937,173863.0],["2004-02-18",14.575,14.5931,14.2179,14.2179,200850.0],["2004-02-19",14.3445,14.4394,13.9195,13.9195,207486.0],["2004-02-20",13.906,14.1456,13.811,13.906,231818.0],["2004-02-23",14.0642,14.141,13.811,14.0235,374934.0],["2004-02-24",14.1275,14.132,13.7975,13.906,214564.0],["2004-02-25",13.9738,14.5479,13.7975,14.5479,477128.0],["2004-02-26",14.5615,15.0542,14.4846,15.0045,565608.0],["2004-02-27",15.0045,15.2396,13.7975,14.3354,1526059.0],["2004-03-01",14.236,14.4665,14.1817,14.3535,347726.0],["2004-03-02",14.4394,14.4394,13.9783,14.019,284463.0],["2004-03-03",14.132,14.132,13.7025,13.8201,414086.0],["2004-03-04",13.7794,14.0506,13.5986,13.9647,499912.0],["2004-03-05",13.9873,14.1953,13.802,13.9964,406566.0],["2004-03-08",14.0145,14.5976,14.0145,14.4665,1072378.0],["2004-03-09",14.5976,14.5976,14.3626,14.3761,474474.0],["2004-03-10",14.4665,14.557,14.3174,14.4078,378473.0],["2004-03-11",14.3716,14.557,14.2405,14.3671,252389.0],["2004-03-12",14.4665,14.5976,14.3716,14.5886,259025.0],["2004-03-15",14.4937,14.5976,14.1275,14.1275,315431.0],["2004-03-16",14.2857,14.3309,13.359,13.7342,853168.0],["2004-03-17",13.7342,13.9919,13.5624,13.5624,471598.0],["2004-03-18",13.5624,13.6618,13.4584,13.472,468059.0],["2004-03-19",13.5533,13.6302,13.472,13.5624,231154.0],["2004-03-22",13.5759,13.6121,13.1555,13.2911,322510.0],["2004-03-23",13.2685,13.3363,13.151,13.1917,492612.0],["2004-03-24",13.142,13.3273,13.142,13.1691,224518.0],["2004-03-25",13.1555,13.4494,13.1103,13.3454,268537.0],["2004-03-26",13.4448,13.4448,13.2233,13.2957,392851.0],["2004-03-29",13.3137,13.6935,13.3137,13.5353,529553.0],["2004-03-30",13.5398,13.8698,13.4313,13.8608,591710.0],["2004-03-31",13.8788,13.8879,13.7161,13.7884,309680.0],["2004-04-01",13.7523,14.1953,13.6844,14.1139,494603.0],["2004-04-02",14.1908,14.4394,14.132,14.4213,299062.0],["2004-04-05",14.2676,14.4982,14.123,14.4213,389533.0],["2004-04-06",14.4123,14.4439,14.2405,14.2405,171651.0],["2004-04-07",14.236,14.5163,14.1637,14.4937,370068.0],["2004-04-08",14.4485,14.5886,14.3807,14.3852,213679.0],["2004-04-12",14.3535,14.5208,14.2767,14.3716,83835.0],["2004-04-13",14.3083,14.462,13.8834,14.0325,338436.0],["2004-04-14",13.9873,14.2134,13.8562,14.1049,161034.0],["2004-04-15",13.9647,14.1049,13.8382,13.9105,189347.0],["2004-04-16",13.915,14.0778,13.811,13.9241,119006.0],["2004-04-19",14.019,14.3219,13.8336,14.2676,312777.0],["2004-04-20",14.3309,14.5027,13.8427,13.8969,271855.0],["2004-04-21",13.8924,14.1682,13.811,14.0145,333348.0],["2004-04-22",13.9376,14.5072,13.9376,14.5072,306362.0],["2004-04-23",14.5344,14.896,14.1863,14.7875,527562.0],["2004-04-26",14.8056,14.8553,14.453,14.4892,328703.0],["2004-04-27",14.4665,14.8689,14.4439,14.8146,277385.0],["2004-04-28",14.5118,14.8734,14.1139,14.5479,849850.0],["2004-04-29",14.4846,15.1356,14.4846,14.67,660503.0],["2004-04-30",14.6519,14.783,14.3852,14.4665,310565.0],["2004-05-03",14.4259,14.8644,14.4259,14.5434,532428.0],["2004-05-04",14.5524,14.8599,14.3671,14.7378,217661.0],["2004-05-05",14.7107,14.8599,14.5841,14.7378,142232.0],["2004-05-06",14.7333,14.7333,14.1275,14.4349,215891.0],["2004-05-07",14.4304,14.575,14.2857,14.3219,189126.0],["2004-05-10",14.2631,14.3264,13.6799,13.8698,300390.0],["2004-05-11",13.9693,14.123,13.7703,13.9873,189347.0],["2004-05-12",13.9105,14.0235,13.6121,14.0099,480004.0],["2004-05-13",14.0325,14.1637,13.8698,14.0325,164573.0],["2004-05-14",13.9919,14.141,13.7206,13.8156,392851.0],["2004-05-17",13.7071,13.8201,13.4539,13.6438,228942.0],["2004-05-18",13.6573,13.7839,13.6483,13.7839,139135.0],["2004-05-19",13.802,13.8743,13.6121,13.7884,393957.0],["2004-05-20",13.7929,14.0145,13.698,13.9014,239781.0],["2004-05-21",14.0145,14.0145,13.7975,13.9512,268537.0],["2004-05-24",13.9828,14.1049,13.9195,13.9964,156388.0],["2004-05-25",13.915,14.1049,13.915,14.1049,495709.0],["2004-05-26",14.0778,14.4485,14.0506,14.4168,172094.0],["2004-05-27",14.3445,14.7197,14.3445,14.7107,294860.0],["2004-05-28",14.7288,14.7288,14.4078,14.4801,187799.0],["2004-06-01",14.3942,14.6835,14.3716,14.6112,144444.0],["2004-06-02",14.6745,15.1673,14.5705,14.9277,684614.0],["2004-06-03",15.0407,15.0407,14.7423,14.7423,336003.0],["2004-06-04",14.8553,14.9186,14.6926,14.8418,125199.0],["2004-06-07",14.9412,15.1401,14.8508,15.0497,161476.0],["2004-06-08",15.0226,15.0995,14.783,15.0542,338657.0],["2004-06-09",15.0316,15.0859,14.8327,14.896,120996.0],["2004-06-10",14.9141,14.9864,14.7107,14.7875,335118.0],["2004-06-14",14.7875,14.896,14.5931,14.8101,290214.0],["2004-06-15",14.7785,15.113,14.7785,15.0316,562290.0],["2004-06-16",15.0316,15.547,15.009,15.4295,484207.0],["2004-06-17",15.4882,15.6826,15.3345,15.4295,417847.0],["2004-06-18",15.4204,15.5606,15.2351,15.2396,425810.0],["2004-06-21",15.764,16.1935,15.4611,15.8228,1343790.0],["2004-06-22",15.9901,15.9946,15.5967,15.8228,624669.0],["2004-06-23",15.9765,16.1031,15.755,16.0307,1115512.0],["2004-06-24",16.0488,16.1844,15.9358,16.0488,802071.0],["2004-06-25",16.1528,16.2025,15.8318,16.1031,437534.0],["2004-06-28",16.2297,16.2749,15.4295,15.755,1561230.0],["2004-06-29",15.8002,15.9494,15.6193,15.8183,618033.0],["2004-06-30",15.9177,16.0533,15.8454,15.9448,394400.0],["2004-07-01",15.9584,16.1799,15.6826,15.8544,636171.0],["2004-07-02",15.868,15.868,15.6781,15.755,235799.0],["2004-07-06",15.7505,15.755,15.4882,15.5244,565166.0],["2004-07-07",15.5967,15.8002,15.1401,15.6013,697444.0],["2004-07-08",15.6826,15.7776,15.4114,15.434,257919.0],["2004-07-09",15.5063,15.5787,15.3255,15.3391,137586.0],["2004-07-12",15.4204,15.5018,14.9638,15.0995,262343.0],["2004-07-13",15.1447,15.3662,15.104,15.1989,174084.0],["2004-07-14",15.1221,15.4611,14.9186,15.0,437534.0],["2004-07-15",14.9684,15.3074,14.9684,15.1085,264998.0],["2004-07-16",15.2622,15.2984,14.9096,14.9458,321846.0],["2004-07-19",14.9458,15.0407,14.6655,14.792,203062.0],["2004-07-20",14.7966,15.0814,14.6971,15.0181,125642.0],["2004-07-21",15.113,15.113,14.5027,14.5027,175412.0],["2004-07-22",14.5886,14.5931,13.7613,14.5163,727084.0],["2004-07-23",14.4711,14.5615,14.2269,14.2405,236242.0],["2004-07-26",14.3309,14.3309,13.8336,13.8788,382676.0],["2004-07-27",13.9647,14.3309,13.7025,14.1863,203062.0],["2004-07-28",13.9919,14.2993,13.5714,14.1863,533092.0],["2004-07-29",14.2631,14.2631,13.8788,14.1953,315652.0],["2004-07-30",14.0054,14.3897,14.0054,14.2857,348390.0],["2004-08-02",14.1863,14.8192,14.0958,14.792,376925.0],["2004-08-03",14.8056,14.8418,14.4575,14.5163,192002.0],["2004-08-04",14.4575,14.5796,14.3671,14.5479,491506.0],["2004-08-05",14.4892,14.5479,14.4123,14.4394,396612.0],["2004-08-06",14.3038,14.4665,13.6302,13.6799,719564.0],["2004-08-09",13.6166,13.7206,12.3734,12.5633,3174662.0],["2004-08-10",12.274,12.8481,12.2694,12.5633,1171033.0],["2004-08-11",12.4684,12.7486,12.3644,12.5904,958681.0],["2004-08-12",12.5,12.5407,12.3146,12.3915,454787.0],["2004-08-13",12.3237,12.7215,12.3237,12.6673,464299.0],["2004-08-16",12.5588,12.9747,12.5588,12.9611,375598.0],["2004-08-17",12.8888,12.9973,12.7125,12.7486,474474.0],["2004-08-18",12.7577,13.1329,12.6899,13.0877,438861.0],["2004-08-19",13.1465,13.151,12.9204,13.0696,145328.0],["2004-08-20",13.0877,13.264,12.9973,13.2505,217882.0],["2004-08-23",13.2911,13.585,13.1826,13.4629,466511.0],["2004-08-24",13.4132,13.5986,13.2007,13.3363,603655.0],["2004-08-25",13.3363,13.594,13.1329,13.594,483101.0],["2004-08-26",13.594,13.594,13.359,13.4675,209476.0],["2004-08-27",13.4629,13.6076,13.4177,13.5533,218324.0],["2004-08-30",13.585,13.585,13.3363,13.4268,291320.0],["2004-08-31",13.5081,13.5986,13.264,13.5036,284463.0],["2004-09-01",13.5714,14.2993,13.5488,13.6754,815122.0],["2004-09-02",13.7206,14.0054,13.6347,13.802,1201780.0],["2004-09-03",13.811,13.9964,13.5127,13.5714,404354.0],["2004-09-07",13.6212,13.8382,13.5624,13.6754,460981.0],["2004-09-08",14.1727,14.6655,14.1094,14.4033,1040304.0],["2004-09-09",14.4213,14.6338,14.3264,14.5479,470271.0],["2004-09-10",14.5344,14.6383,14.358,14.462,261016.0],["2004-09-13",14.5072,14.6881,14.4937,14.5886,307468.0],["2004-09-14",14.5344,14.6881,14.4033,14.5344,194435.0],["2004-09-15",14.5796,14.5796,14.141,14.2767,213679.0],["2004-09-16",14.2857,14.5118,14.1049,14.236,290436.0],["2004-09-17",14.2405,14.5434,14.1817,14.4937,374492.0],["2004-09-20",14.4259,14.5389,14.3897,14.4349,243984.0],["2004-09-21",14.3807,14.6474,14.3807,14.6383,309459.0],["2004-09-22",14.5841,14.6519,14.2405,14.2405,297735.0],["2004-09-23",14.2224,14.4033,14.141,14.1772,249735.0],["2004-09-24",14.1772,14.5072,14.1772,14.2993,100867.0],["2004-09-27",14.2495,14.3309,14.1049,14.1049,252832.0],["2004-09-28",14.1094,14.4033,14.1094,14.358,289551.0],["2004-09-29",14.4213,14.5479,14.3083,14.5434,174969.0],["2004-09-30",14.4937,14.5931,14.3807,14.5163,133605.0],["2004-10-01",14.4937,14.9277,14.4846,14.9141,346842.0],["2004-10-04",14.8463,15.0226,14.7875,14.9367,213679.0],["2004-10-05",14.8915,14.9955,14.8282,14.8508,166785.0],["2004-10-06",14.8508,14.9186,14.8282,14.8463,134932.0],["2004-10-07",14.9548,14.9548,14.2631,14.3761,232924.0],["2004-10-08",14.2857,14.4349,14.2676,14.2722,254601.0],["2004-10-11",14.3219,14.4665,13.9828,14.0461,202398.0],["2004-10-12",13.9919,14.1139,13.811,14.0642,349717.0],["2004-10-13",14.1094,14.1456,13.7929,13.7975,235799.0],["2004-10-14",13.7884,13.7975,13.4901,13.5579,412317.0],["2004-10-15",13.5579,13.6573,13.2957,13.5353,650770.0],["2004-10-18",13.5217,14.0416,13.4855,13.8788,195541.0],["2004-10-19",13.8788,14.019,13.5398,13.5624,130508.0],["2004-10-20",13.585,13.8653,13.4675,13.8156,191559.0],["2004-10-21",13.7387,13.7477,13.5579,13.7025,169882.0],["2004-10-22",13.7025,13.8246,13.6031,13.6392,257477.0],["2004-10-25",13.7432,13.7432,13.4946,13.7251,322067.0],["2004-10-26",13.7432,14.0913,13.5714,14.0552,245974.0],["2004-10-27",13.9693,14.5027,13.9693,14.4982,225182.0],["2004-10-28",14.5118,14.575,14.4259,14.5615,266988.0],["2004-10-29",14.5389,14.7378,14.4485,14.5027,225845.0],["2004-11-01",14.5118,14.5705,14.3535,14.4756,234693.0],["2004-11-02",14.5118,14.7468,14.3219,14.3987,228500.0],["2004-11-03",14.4801,14.9864,14.4801,14.9638,333348.0],["2004-11-04",14.9005,15.1447,14.6881,15.1447,268094.0],["2004-11-05",15.0769,15.4837,15.0045,15.2939,220094.0],["2004-11-08",15.2803,15.3707,15.1266,15.3074,313440.0],["2004-11-09",15.4566,15.7143,15.3119,15.66,377810.0],["2004-11-10",15.5967,15.7685,15.5063,15.6646,343745.0],["2004-11-11",15.5425,15.8228,15.3933,15.7324,267210.0],["2004-11-12",15.7098,15.7505,15.4611,15.7414,182932.0],["2004-11-15",15.642,16.2432,15.5018,16.0579,529110.0],["2004-11-16",15.9991,16.3472,15.6058,15.7369,410105.0],["2004-11-17",15.6872,15.868,15.5515,15.6736,183817.0],["2004-11-18",15.642,15.642,15.3978,15.4159,239560.0],["2004-11-19",15.321,15.4159,15.2939,15.3481,257477.0],["2004-11-22",15.2712,15.434,15.2712,15.4159,294860.0],["2004-11-23",15.4747,15.5063,15.3345,15.4837,288445.0],["2004-11-24",15.226,15.3617,15.1447,15.3029,354362.0],["2004-11-26",15.3843,15.3843,15.1492,15.2803,121439.0],["2004-11-29",15.3707,15.3707,15.1537,15.2577,324058.0],["2004-11-30",15.2532,15.4837,15.2034,15.3662,334676.0],["2004-12-01",15.5787,15.7414,15.4611,15.651,441736.0],["2004-12-02",15.5922,15.8228,15.5561,15.6329,343081.0],["2004-12-03",15.5877,15.6374,15.4837,15.5018,263228.0],["2004-12-06",15.547,15.5741,15.2893,15.3707,436870.0],["2004-12-07",15.4385,15.4385,14.896,15.0045,689702.0],["2004-12-08",15.0045,15.33,15.0045,15.2034,289108.0],["2004-12-09",15.0769,15.3707,15.009,15.2441,138692.0],["2004-12-10",15.3119,15.4928,15.3119,15.3752,385330.0],["2004-12-13",15.4611,15.7685,15.2848,15.7188,145992.0],["2004-12-14",15.755,15.8137,15.66,15.7233,303929.0],["2004-12-15",15.7098,15.7324,15.6013,15.6872,229163.0],["2004-12-16",15.6872,15.755,15.6013,15.6148,136702.0],["2004-12-17",15.7143,15.7324,15.4973,15.5922,189790.0],["2004-12-20",15.5199,15.8183,15.4973,15.6736,622457.0],["2004-12-21",15.7685,15.9313,15.6058,15.8454,572244.0],["2004-12-22",15.8409,16.4693,15.7776,16.3382,500797.0],["2004-12-23",16.4828,16.5371,16.3427,16.4738,240887.0],["2004-12-27",16.5009,16.5461,16.0443,16.4014,300168.0],["2004-12-28",16.5371,16.7134,16.4421,16.6817,166564.0],["2004-12-29",16.6184,16.7948,16.5416,16.7269,184923.0],["2004-12-30",16.5958,16.8626,16.5416,16.7269,130287.0],["2004-12-31",16.849,16.8897,16.6772,16.6953,194214.0],["2005-01-03",16.5687,16.8354,16.1709,16.2342,465184.0],["2005-01-04",16.1166,16.2703,15.7098,16.0036,468502.0],["2005-01-05",16.0533,16.3698,15.9539,16.2568,375819.0],["2005-01-06",16.2749,16.6365,16.0533,16.4331,410105.0],["2005-01-07",16.3743,16.5009,16.0805,16.3291,635508.0],["2005-01-10",16.2794,16.6094,16.189,16.3788,215891.0],["2005-01-11",16.3698,16.5145,16.1347,16.3562,323173.0],["2005-01-12",16.4602,16.5552,16.0262,16.4557,326712.0],["2005-01-13",16.3608,16.415,15.9675,16.1302,443285.0],["2005-01-14",16.1483,16.1709,15.8816,15.9313,188020.0],["2005-01-18",15.8816,16.4873,15.8544,16.4647,259246.0],["2005-01-19",16.4964,16.4964,16.2206,16.2749,160370.0],["2005-01-20",16.2749,16.4783,16.2749,16.4014,223412.0],["2005-01-21",16.311,16.5913,16.302,16.3562,227394.0],["2005-01-24",16.3427,16.4828,16.0081,16.1121,218324.0],["2005-01-25",16.1302,16.3382,15.9946,16.1528,228500.0],["2005-01-26",16.2749,16.7179,16.2749,16.6998,326049.0],["2005-01-27",16.6501,16.7179,16.5326,16.6275,155946.0],["2005-01-28",16.6275,16.7269,16.4286,16.7043,262122.0],["2005-01-31",16.7179,17.066,16.6908,17.0344,292426.0],["2005-02-01",16.962,17.5452,16.8987,17.5045,535968.0],["2005-02-02",17.6085,17.6221,17.3644,17.5588,324722.0],["2005-02-03",17.4277,17.509,17.1474,17.491,227394.0],["2005-02-04",17.4141,17.7893,17.3915,17.5859,204831.0],["2005-02-07",17.6221,17.6221,17.3825,17.4638,267431.0],["2005-02-08",17.491,17.5633,17.3734,17.5362,122324.0],["2005-02-09",17.4051,17.491,16.9033,16.9259,488410.0],["2005-02-10",16.9304,17.1022,16.84,17.0434,619581.0],["2005-02-11",16.9982,17.5045,16.9982,17.2966,829058.0],["2005-02-14",17.2242,17.5226,17.0886,17.2242,288666.0],["2005-02-15",17.179,17.3418,17.0344,17.0796,363210.0],["2005-02-16",17.0434,17.4005,17.0072,17.2875,447709.0],["2005-02-17",17.387,17.387,16.9937,17.1745,165900.0],["2005-02-18",17.2288,17.2694,17.0931,17.2242,538180.0],["2005-02-22",17.179,17.2242,16.6365,16.641,323616.0],["2005-02-23",16.6591,16.8942,16.4014,16.4195,343302.0],["2005-02-24",16.3879,16.5235,16.1302,16.415,462308.0],["2005-02-25",16.4919,16.6998,16.4241,16.6049,198416.0],["2005-02-28",16.6139,16.8987,16.4602,16.7676,519820.0],["2005-03-01",16.8807,17.4051,16.8219,17.2061,645019.0],["2005-03-02",17.2423,17.5904,17.1564,17.3689,777076.0],["2005-03-03",17.4548,17.7712,17.4051,17.6627,781278.0],["2005-03-04",17.7984,18.0244,17.7441,17.821,701868.0],["2005-03-07",17.9792,17.9792,17.6718,17.7125,424483.0],["2005-03-08",17.7893,17.8933,17.4638,17.5633,400814.0],["2005-03-09",17.6266,17.6266,17.3327,17.3327,304814.0],["2005-03-10",17.4638,17.4638,17.17,17.1881,423819.0],["2005-03-11",17.2875,17.4819,17.1745,17.274,515396.0],["2005-03-14",17.1881,17.3146,17.1338,17.2514,1858080.0],["2005-03-15",17.292,17.5497,17.1022,17.2016,916210.0],["2005-03-16",17.066,17.2242,16.5958,16.7134,971953.0],["2005-03-17",16.632,16.9349,16.5913,16.6456,304150.0],["2005-03-18",16.7812,16.7812,16.5099,16.6139,831491.0],["2005-03-21",16.7315,16.7993,16.632,16.7224,304150.0],["2005-03-22",16.7089,16.8761,16.1031,16.1573,860247.0],["2005-03-23",16.0714,16.2568,15.868,16.0262,571138.0],["2005-03-24",16.0172,16.2297,15.9991,16.0533,387542.0],["2005-03-28",16.0488,16.2975,16.0488,16.1528,301938.0],["2005-03-29",16.094,16.3924,15.9177,15.9946,343524.0],["2005-03-30",15.9358,16.0624,15.7731,15.8816,463635.0],["2005-03-31",15.7957,15.9448,15.7143,15.9222,536852.0],["2005-04-01",15.9584,16.1438,15.8273,15.8635,585959.0],["2005-04-04",15.8635,16.1618,15.7143,16.1392,361441.0],["2005-04-05",16.1709,16.8174,16.1392,16.5235,787914.0],["2005-04-06",16.4738,16.7857,16.4738,16.6004,924616.0],["2005-04-07",16.6546,16.7269,16.5552,16.7269,281809.0],["2005-04-08",16.7767,16.8083,16.3608,16.3608,134268.0],["2005-04-11",16.3608,16.7224,16.3201,16.5552,323394.0],["2005-04-12",16.4783,16.5823,16.189,16.4512,383782.0],["2005-04-13",16.4557,16.5732,16.311,16.4647,393736.0],["2005-04-14",16.4014,16.6546,16.3427,16.415,249956.0],["2005-04-15",16.3291,16.5461,16.1257,16.1618,333348.0],["2005-04-18",16.0759,16.1573,15.877,16.0217,228278.0],["2005-04-19",16.0036,16.302,15.9177,16.2071,160812.0],["2005-04-20",16.2071,16.3382,16.0398,16.2251,307247.0],["2005-04-21",16.1528,16.8671,16.1528,16.8038,488631.0],["2005-04-22",16.6275,16.8128,16.1212,16.2161,834809.0],["2005-04-25",16.2297,16.623,16.2071,16.5099,811583.0],["2005-04-26",16.3788,16.4286,15.9177,16.085,404132.0],["2005-04-27",15.9946,16.0624,15.8002,15.8544,198416.0],["2005-04-28",15.7957,15.9313,15.6058,15.6058,437091.0],["2005-04-29",15.5877,16.1257,15.4159,16.0172,510308.0],["2005-05-02",15.9584,16.2025,15.8047,16.0217,561406.0],["2005-05-03",15.8454,16.3517,15.8454,16.094,210804.0],["2005-05-04",16.0533,16.4376,16.0533,16.1754,234693.0],["2005-05-05",16.0533,16.2568,15.8861,16.1302,364316.0],["2005-05-06",16.2568,16.2658,15.764,15.7866,273624.0],["2005-05-09",13.2505,15.3436,12.9702,15.3119,8891798.0],["2005-05-10",15.1808,15.4114,14.9277,15.0859,1591313.0],["2005-05-11",14.8599,15.0542,14.7378,14.8282,753186.0],["2005-05-12",14.7514,14.8192,14.67,14.7468,892984.0],["2005-05-13",14.6926,14.9548,14.5931,14.7559,691029.0],["2005-05-16",14.8418,15.2667,14.7966,15.0723,1067732.0],["2005-05-17",14.9955,15.1537,14.783,15.0633,207486.0],["2005-05-18",15.0181,15.4566,15.0181,15.3481,381349.0],["2005-05-19",15.3436,15.4792,15.0769,15.1673,379137.0],["2005-05-20",15.1673,15.2712,15.0181,15.0995,377367.0],["2005-05-23",15.1582,15.4702,15.0452,15.3571,520705.0],["2005-05-24",15.3255,15.5741,15.3029,15.5741,291984.0],["2005-05-25",15.5335,15.6736,15.3526,15.4069,634844.0],["2005-05-26",15.33,15.4928,15.2532,15.2939,655858.0],["2005-05-27",15.3571,15.3571,14.991,15.0542,450806.0],["2005-05-31",14.9955,15.2848,14.9955,15.1085,647010.0],["2005-06-01",15.1401,15.1718,14.6338,14.8825,1829324.0],["2005-06-02",14.7966,15.0316,14.7875,14.8915,761370.0],["2005-06-03",14.8463,14.9231,14.6429,14.6474,721333.0],["2005-06-06",14.6067,14.7378,14.5253,14.6157,264776.0],["2005-06-07",14.6519,14.8553,14.566,14.6745,314104.0],["2005-06-08",14.6474,14.6926,14.453,14.4846,662052.0],["2005-06-09",14.4213,14.4937,14.3083,14.4801,571802.0],["2005-06-10",14.4756,14.4892,14.2767,14.3083,186914.0],["2005-06-13",14.2315,14.4078,14.1998,14.2405,417847.0],["2005-06-14",14.1953,14.2948,14.0235,14.1591,670236.0],["2005-06-15",14.2586,14.2722,14.1094,14.1682,392630.0],["2005-06-16",14.1682,14.2631,13.9738,14.2043,380685.0],["2005-06-17",14.2631,14.2676,14.0958,14.1049,502345.0],["2005-06-20",14.0687,14.1004,13.915,13.9647,1458150.0],["2005-06-21",13.915,14.3354,13.915,14.2541,378252.0],["2005-06-22",14.2405,14.3761,14.132,14.3128,339542.0],["2005-06-23",14.2405,14.3807,14.0235,14.0913,226951.0],["2005-06-24",14.1004,14.1365,13.6799,13.7432,338657.0],["2005-06-27",13.6076,14.0823,13.5714,13.7658,332464.0],["2005-06-28",13.811,14.1998,13.811,14.0597,283800.0],["2005-06-29",13.9828,14.1591,13.5714,13.5714,480668.0],["2005-06-30",13.5759,13.698,13.1917,13.2007,998939.0],["2005-07-01",13.1872,13.3816,13.1691,13.2188,606530.0],["2005-07-05",13.0154,13.3409,13.0154,13.3409,670678.0],["2005-07-06",13.2776,13.2866,13.047,13.0922,574678.0],["2005-07-07",13.0063,13.6754,12.9928,13.5398,631526.0],["2005-07-08",13.4991,13.8336,13.3906,13.7613,321182.0],["2005-07-11",13.698,14.1049,13.5759,13.8517,735711.0],["2005-07-12",13.8382,14.0597,13.8065,13.9828,279376.0],["2005-07-13",13.9286,13.9919,13.7794,13.8562,505442.0],["2005-07-14",13.9602,14.0506,13.8562,13.9014,308795.0],["2005-07-15",13.8427,13.9873,13.6302,13.7658,341090.0],["2005-07-18",13.7342,13.7342,13.5714,13.5986,311007.0],["2005-07-19",13.5669,13.9693,13.5624,13.8788,272297.0],["2005-07-20",13.811,14.3445,13.7206,14.1998,515617.0],["2005-07-21",14.2134,14.2134,13.8427,13.9241,299284.0],["2005-07-22",13.8336,14.1139,13.7613,14.0099,222748.0],["2005-07-25",13.9286,14.0552,13.7206,13.7703,125420.0],["2005-07-26",13.7749,13.9241,13.6438,13.6754,178730.0],["2005-07-27",13.6302,13.7297,13.5579,13.594,244868.0],["2005-07-28",13.6483,13.9557,13.5624,13.9376,168112.0],["2005-07-29",13.9376,13.9376,13.6935,13.7432,151522.0],["2005-08-01",13.7206,13.9738,13.7071,13.9512,356796.0],["2005-08-02",13.9873,14.0145,13.8562,13.906,488852.0],["2005-08-03",13.8834,14.1817,13.8562,14.0823,510751.0],["2005-08-04",14.0145,14.1817,13.9738,14.0778,690808.0],["2005-08-05",14.0552,14.2405,13.8246,14.0235,683508.0],["2005-08-08",14.0235,15.1989,13.8336,14.6022,1434482.0],["2005-08-09",14.9864,15.0769,14.7514,15.0,821316.0],["2005-08-10",15.0859,15.1808,14.783,14.8282,476686.0],["2005-08-11",14.8056,15.0181,14.7514,14.9277,317864.0],["2005-08-12",14.8915,14.9638,14.6248,14.8282,287339.0],["2005-08-15",14.7423,15.0,14.6971,14.8553,249514.0],["2005-08-16",14.7604,14.9322,14.6338,14.9231,266325.0],["2005-08-17",14.9186,15.0995,14.8508,15.0633,254159.0],["2005-08-18",15.0045,15.0995,14.7378,15.0181,290657.0],["2005-08-19",14.9819,15.1944,14.9638,15.0995,616706.0],["2005-08-22",15.1447,15.2532,15.0723,15.1808,469386.0],["2005-08-23",15.1718,15.425,15.1673,15.2306,453902.0],["2005-08-24",15.1899,15.3617,15.1447,15.1673,202619.0],["2005-08-25",15.1447,15.2215,15.1221,15.1627,198416.0],["2005-08-26",15.0995,15.1266,14.9638,15.0362,255265.0],["2005-08-29",14.9548,15.2396,14.9231,15.226,212794.0],["2005-08-30",15.1447,15.3707,15.1447,15.3074,229827.0],["2005-08-31",15.3526,15.6329,15.1447,15.6329,362547.0],["2005-09-01",15.5741,15.868,15.5741,15.868,368077.0],["2005-09-02",15.7866,15.9901,15.3481,15.425,306141.0],["2005-09-06",15.4521,15.5018,15.3571,15.3933,422271.0],["2005-09-07",15.3526,15.7188,15.3481,15.6013,596355.0],["2005-09-08",15.5967,16.9711,15.5967,16.6365,2923379.0],["2005-09-09",16.6817,16.7089,16.2297,16.415,848966.0],["2005-09-12",16.3201,16.6591,16.2658,16.5958,551673.0],["2005-09-13",16.5235,16.7269,16.3653,16.4693,359671.0],["2005-09-14",16.3653,16.7269,16.3653,16.4105,205716.0],["2005-09-15",16.415,16.4557,16.302,16.3924,363653.0],["2005-09-16",16.4512,16.5778,16.3924,16.4557,1530925.0],["2005-09-19",16.4286,16.4919,16.311,16.4014,345736.0],["2005-09-20",16.3336,16.3788,16.2251,16.3336,441515.0],["2005-09-21",16.2749,16.2749,15.8906,15.8996,595249.0],["2005-09-22",15.8273,16.2206,15.5561,15.9087,1067954.0],["2005-09-23",15.9132,16.4195,15.877,16.3472,243541.0],["2005-09-26",16.3969,16.6365,16.3698,16.623,419174.0],["2005-09-27",16.6139,16.9801,16.5235,16.8309,591931.0],["2005-09-28",16.6682,16.9846,16.6275,16.9078,462972.0],["2005-09-29",16.8897,17.1881,16.858,17.17,371174.0],["2005-09-30",17.1293,17.2966,17.0118,17.2966,462750.0],["2005-10-03",17.3327,17.387,17.0434,17.2694,509866.0],["2005-10-04",17.292,17.5814,17.2197,17.2468,335782.0],["2005-10-05",17.1881,17.3915,16.8942,17.0208,684614.0],["2005-10-06",17.0253,17.3599,16.7089,16.9078,407229.0],["2005-10-07",16.8626,17.1383,16.7495,17.0298,243099.0],["2005-10-10",17.1157,17.1157,16.6908,16.7315,253716.0],["2005-10-11",16.7812,16.9168,16.6817,16.6817,497700.0],["2005-10-12",16.632,16.7405,16.5054,16.6727,253716.0],["2005-10-13",16.6275,17.0118,16.5054,16.736,223633.0],["2005-10-14",16.8942,17.179,16.5597,17.0118,207264.0],["2005-10-17",17.1022,17.1022,16.6501,16.8671,199965.0],["2005-10-18",16.8128,16.9168,16.5099,16.6682,362326.0],["2005-10-19",16.5868,16.7495,16.4331,16.7495,213679.0],["2005-10-20",16.6998,16.7631,16.1799,16.3246,221864.0],["2005-10-21",16.2297,16.5552,16.2297,16.3969,439967.0],["2005-10-24",16.4421,16.528,16.1573,16.3291,391966.0],["2005-10-25",16.2703,16.6004,16.2116,16.5326,277164.0],["2005-10-26",16.4331,16.6998,16.3698,16.5778,147540.0],["2005-10-27",16.6456,16.6456,16.2523,16.2975,211910.0],["2005-10-28",16.3698,16.4873,16.1483,16.2432,480004.0],["2005-10-31",14.557,15.9132,14.4665,15.5967,3393650.0],["2005-11-01",15.4656,15.6193,15.0181,15.1356,764025.0],["2005-11-02",15.113,15.3662,15.009,15.2034,703195.0],["2005-11-03",15.3029,15.3481,14.8734,15.1266,354584.0],["2005-11-04",15.1266,15.1673,14.9186,15.104,160812.0],["2005-11-07",15.0678,15.3436,15.0136,15.2848,225624.0],["2005-11-08",15.2803,15.3662,14.9638,15.33,249292.0],["2005-11-09",15.3571,15.642,15.1175,15.5606,319855.0],["2005-11-10",15.5651,15.5651,15.1854,15.3707,501682.0],["2005-11-11",15.3526,15.547,15.2396,15.4024,654531.0],["2005-11-14",15.4204,15.6193,15.3617,15.5289,333348.0],["2005-11-15",15.5877,15.6646,15.33,15.5289,327155.0],["2005-11-16",15.5244,15.5651,15.4385,15.4837,330030.0],["2005-11-17",15.7098,16.0127,15.6465,16.0036,381128.0],["2005-11-18",16.0986,16.1573,15.981,16.0488,634844.0],["2005-11-21",16.0488,16.0488,15.8363,15.9494,473147.0],["2005-11-22",16.0624,16.3382,16.0624,16.2387,539949.0],["2005-11-23",16.2071,16.4241,16.2025,16.3065,455008.0],["2005-11-25",16.3788,16.6456,16.3201,16.5235,322952.0],["2005-11-28",16.4738,16.4828,16.2839,16.2884,436649.0],["2005-11-29",16.3517,16.3562,16.2161,16.3472,271412.0],["2005-11-30",16.2794,16.5461,16.189,16.519,247302.0],["2005-12-01",16.5235,16.849,16.5235,16.7676,333127.0],["2005-12-02",16.7269,16.7269,16.3517,16.4467,238675.0],["2005-12-05",16.4467,16.5687,16.3201,16.3382,457884.0],["2005-12-06",16.3291,16.4602,16.1935,16.2297,293090.0],["2005-12-07",16.1573,16.3246,16.1438,16.2432,1407274.0],["2005-12-08",16.189,16.2749,16.0714,16.1528,638383.0],["2005-12-09",16.1302,16.2523,16.0805,16.1438,237569.0],["2005-12-12",16.094,16.3246,16.094,16.2613,720006.0],["2005-12-13",16.2703,16.4376,16.1935,16.2749,778845.0],["2005-12-14",16.1799,16.3382,16.1257,16.2703,332906.0],["2005-12-15",16.1257,16.1528,15.7957,15.8092,354362.0],["2005-12-16",15.8725,16.2568,15.7957,16.189,940542.0],["2005-12-19",16.0986,16.1709,15.8318,16.0805,499912.0],["2005-12-20",16.1302,16.2749,16.0398,16.2342,309016.0],["2005-12-21",16.2025,16.3246,16.1799,16.2749,266546.0],["2005-12-22",16.2749,16.3472,16.198,16.2523,138692.0],["2005-12-23",16.2477,16.3969,16.198,16.2749,71669.0],["2005-12-27",16.2658,16.4286,16.0307,16.0895,177624.0],["2005-12-28",16.1392,16.2116,15.9765,16.189,185144.0],["2005-12-29",16.2477,16.3427,16.0398,16.1302,310786.0],["2005-12-30",16.0669,16.1664,15.9087,16.0307,206380.0],["2006-01-03",15.9539,16.0986,15.8454,15.9629,2714345.0],["2006-01-04",15.9584,16.1844,15.9042,16.0533,521368.0],["2006-01-05",16.0172,16.1302,15.9584,16.0307,833039.0],["2006-01-06",16.1166,16.1166,15.8725,15.8725,274509.0],["2006-01-09",15.8228,16.0986,15.8228,16.0533,275836.0],["2006-01-10",15.9313,16.2432,15.868,16.1935,236020.0],["2006-01-11",16.2703,16.2749,16.0669,16.2387,420280.0],["2006-01-12",16.1664,16.3156,16.1212,16.2703,525571.0],["2006-01-13",16.3201,16.3517,16.1528,16.3201,1020396.0],["2006-01-17",16.3201,16.4376,16.2342,16.2749,464299.0],["2006-01-18",16.189,16.4376,16.1664,16.3924,553221.0],["2006-01-19",16.4783,17.1609,16.3879,17.1383,701425.0],["2006-01-20",17.179,17.179,16.6049,16.7043,437534.0],["2006-01-23",16.6998,16.9937,16.6184,16.8309,770218.0],["2006-01-24",16.7948,17.179,16.7948,16.953,456778.0],["2006-01-25",17.0524,17.1022,16.9665,17.0344,424262.0],["2006-01-26",17.0524,17.5407,17.0524,17.4322,544816.0],["2006-01-27",17.3915,17.9656,17.2875,17.9656,706513.0],["2006-01-30",17.8843,18.0425,17.7984,17.8752,376704.0],["2006-01-31",17.6989,17.8029,17.4367,17.6311,804726.0],["2006-02-01",17.5452,17.6492,17.4955,17.5045,569369.0],["2006-02-02",17.5181,17.5497,17.0389,17.1835,320740.0],["2006-02-03",17.1203,17.3237,16.9033,16.9801,270306.0],["2006-02-06",17.0886,17.4186,16.8083,17.3418,480225.0],["2006-02-07",17.3056,17.4503,16.9711,16.9982,183817.0],["2006-02-08",17.0208,17.3599,16.9259,17.292,140683.0],["2006-02-09",17.3282,17.3779,17.0027,17.0434,220315.0],["2006-02-10",16.9982,17.2649,16.7541,17.2152,294638.0],["2006-02-13",17.1293,17.2061,16.7269,16.953,375376.0],["2006-02-14",16.953,17.604,16.9349,17.4503,424925.0],["2006-02-15",17.3508,17.6537,17.2197,17.6356,328703.0],["2006-02-16",17.5723,17.8074,17.3463,17.7215,201292.0],["2006-02-17",17.8119,17.9566,17.5543,17.8933,363432.0],["2006-02-21",17.8526,17.8978,17.6311,17.8752,297514.0],["2006-02-22",17.83,18.255,17.7712,18.2188,359450.0],["2006-02-23",18.2595,18.3047,17.9159,18.2007,293975.0],["2006-02-24",18.1374,18.6438,18.0741,18.4358,392851.0],["2006-02-27",18.3906,18.8608,18.368,18.6076,447045.0],["2006-02-28",18.6212,18.6799,17.943,18.0109,672227.0],["2006-03-01",17.9476,18.3454,17.7306,18.0832,231154.0],["2006-03-02",17.9973,18.4584,17.9611,18.0696,240223.0],["2006-03-03",17.9792,17.9837,17.4051,17.5181,738808.0],["2006-03-06",17.4593,18.6166,17.4277,17.8707,1057557.0],["2006-03-07",17.7893,18.2188,17.7577,18.1013,534198.0],["2006-03-08",18.0832,18.0832,17.7486,17.9114,341312.0],["2006-03-09",17.8797,18.0199,17.6221,17.7034,287560.0],["2006-03-10",17.6401,17.6944,17.5271,17.6311,376040.0],["2006-03-13",17.6266,17.6944,17.4864,17.5181,322731.0],["2006-03-14",17.5226,17.8391,17.4322,17.708,550788.0],["2006-03-15",17.6356,17.8481,17.6085,17.821,345072.0],["2006-03-16",17.7758,17.943,17.6492,17.7215,199965.0],["2006-03-17",17.8119,18.0063,17.6944,17.934,458326.0],["2006-03-20",17.8707,17.9521,17.7803,17.8843,248850.0],["2006-03-21",17.6718,17.9928,17.5814,17.6718,128517.0],["2006-03-22",17.5769,17.8707,17.4457,17.8617,178287.0],["2006-03-23",17.7893,17.8571,17.5136,17.7622,166564.0],["2006-03-24",17.717,18.1465,17.6492,18.1465,228057.0],["2006-03-27",18.16,18.1646,17.4864,17.7306,552336.0],["2006-03-28",17.6492,17.9611,17.5543,17.6763,362104.0],["2006-03-29",17.6582,18.1329,17.6401,17.8571,355468.0],["2006-03-30",17.7712,18.1736,17.7667,18.151,273846.0],["2006-03-31",18.1284,18.5353,18.0967,18.5262,954478.0],["2006-04-03",18.4358,18.4629,18.2866,18.4132,238675.0],["2006-04-04",18.3092,18.585,18.2459,18.5217,259689.0],["2006-04-05",18.481,18.5398,18.038,18.4448,1872900.0],["2006-04-06",18.377,18.377,17.9747,18.0741,1205982.0],["2006-04-07",18.0561,18.1013,17.8978,17.9702,430898.0],["2006-04-10",17.9069,18.2595,17.9024,18.047,549461.0],["2006-04-11",17.9973,18.1058,17.7984,17.8662,203725.0],["2006-04-12",17.7984,18.0018,17.6989,17.8843,153734.0],["2006-04-13",17.9069,17.9837,17.6989,17.8888,114139.0],["2006-04-17",17.9611,18.0832,17.8391,18.0832,222085.0],["2006-04-18",18.0832,18.6664,18.0289,18.6347,299726.0],["2006-04-19",18.6212,18.7613,18.5081,18.6438,296408.0],["2006-04-20",18.5262,18.8156,18.5262,18.811,181826.0],["2006-04-21",18.8969,19.3038,18.5488,18.5986,578880.0],["2006-04-24",18.5353,18.8608,18.4358,18.8156,230933.0],["2006-04-25",18.8924,18.9693,18.594,18.9376,332242.0],["2006-04-26",18.9873,19.2631,18.9331,18.9964,238896.0],["2006-04-27",18.9557,19.2179,18.7929,18.7929,199301.0],["2006-04-28",18.8065,19.1908,18.7342,18.9693,350160.0],["2006-05-01",19.0326,19.1049,18.7477,19.0597,369846.0],["2006-05-02",19.019,19.2134,18.7568,19.0552,626217.0],["2006-05-03",19.245,19.2812,18.9014,19.1501,324943.0],["2006-05-04",19.0913,19.2541,19.0913,19.1456,277164.0],["2006-05-05",19.2134,19.3942,19.0958,19.358,506990.0],["2006-05-08",18.4674,18.7523,18.2911,18.4674,1234075.0],["2006-05-09",18.472,18.5353,17.8074,18.0244,649001.0],["2006-05-10",18.0425,18.1103,17.1157,17.1745,1418998.0],["2006-05-11",17.1745,17.2875,16.962,17.179,1276324.0],["2006-05-12",17.1383,17.2242,16.849,16.8626,719564.0],["2006-05-15",16.8626,17.4051,16.8445,17.057,794550.0],["2006-05-16",16.9846,17.3599,16.9123,17.2152,500797.0],["2006-05-17",17.179,17.2559,16.9304,16.9665,477792.0],["2006-05-18",16.9846,17.0796,16.849,16.8852,321404.0],["2006-05-19",16.8716,17.0253,16.7269,16.8219,342418.0],["2006-05-22",16.7812,17.075,16.6139,16.9846,454566.0],["2006-05-23",17.0931,17.1745,16.5371,16.5597,216776.0],["2006-05-24",16.5416,17.0163,16.3969,16.8942,683287.0],["2006-05-25",17.0479,17.2785,16.962,17.274,366307.0],["2006-05-26",17.292,17.4457,17.1971,17.3508,252389.0],["2006-05-30",17.2649,17.4277,17.1022,17.1067,143559.0],["2006-05-31",17.2242,17.396,16.8761,17.3779,231154.0],["2006-06-01",17.3689,17.5226,17.2423,17.3825,260795.0],["2006-06-02",17.4638,17.4774,17.0389,17.2288,370731.0],["2006-06-05",17.2333,17.3011,16.7902,16.7948,428907.0],["2006-06-06",16.7767,17.1655,16.7405,17.1157,398381.0],["2006-06-07",17.1609,17.4412,16.8942,17.2016,208149.0],["2006-06-08",17.1112,17.1835,16.5868,17.1835,468723.0],["2006-06-09",17.17,17.1835,16.8128,16.8942,215228.0],["2006-06-12",16.8535,17.057,16.5732,16.6456,259025.0],["2006-06-13",16.5913,17.0027,16.528,16.5642,259468.0],["2006-06-14",16.5235,16.9982,16.5235,16.953,494161.0],["2006-06-15",17.0479,17.4548,17.0479,17.3553,209255.0],["2006-06-16",17.3553,17.5136,17.0841,17.0931,927934.0],["2006-06-19",17.1338,17.1655,16.6863,16.8264,239781.0],["2006-06-20",16.7676,16.7722,16.5416,16.5732,242214.0],["2006-06-21",16.528,16.8626,16.528,16.7405,227836.0],["2006-06-22",16.7134,16.7857,16.5326,16.7315,173863.0],["2006-06-23",16.6546,16.962,16.6546,16.8083,193992.0],["2006-06-26",16.8852,16.9711,16.7495,16.953,123430.0],["2006-06-27",16.9078,17.0615,16.7405,16.8309,175412.0],["2006-06-28",16.9349,16.9439,16.6139,16.7948,140904.0],["2006-06-29",16.8445,17.4864,16.8354,17.4412,382897.0],["2006-06-30",17.509,17.6718,17.1564,17.5452,339100.0],["2006-07-03",17.4548,17.6266,17.4096,17.6266,69014.0],["2006-07-05",17.6492,17.6492,17.3599,17.5588,181826.0],["2006-07-06",17.6311,17.8345,17.5,17.6311,236020.0],["2006-07-07",17.5859,17.8481,17.5407,17.6627,160370.0],["2006-07-10",17.6582,17.8255,17.613,17.7215,106397.0],["2006-07-11",17.7712,17.8617,17.2061,17.7306,249956.0],["2006-07-12",17.6673,17.7396,17.1338,17.1609,173200.0],["2006-07-13",17.179,17.292,17.0479,17.1474,270970.0],["2006-07-14",17.0886,17.2649,16.9756,17.2016,237126.0],["2006-07-17",17.0796,17.283,16.7993,17.1248,140020.0],["2006-07-18",17.2288,17.396,16.8626,17.0841,137144.0],["2006-07-19",17.0344,17.613,17.0344,17.4457,163024.0],["2006-07-20",17.4955,17.5226,17.1067,17.1383,115688.0],["2006-07-21",17.075,17.2649,16.6682,17.1881,292205.0],["2006-07-24",17.2378,17.491,17.1564,17.3327,123872.0],["2006-07-25",17.3101,17.5769,17.1112,17.491,113476.0],["2006-07-26",17.4141,17.4231,16.9123,17.2061,182711.0],["2006-07-27",17.2333,17.2333,16.5461,16.7405,303265.0],["2006-07-28",16.7812,16.9846,16.6094,16.8038,225845.0],["2006-07-31",16.6004,16.8354,16.4557,16.6637,444833.0],["2006-08-01",16.6094,16.8038,16.5326,16.5823,472704.0],["2006-08-02",17.2333,17.283,15.9222,16.0036,858477.0],["2006-08-03",15.8906,16.0443,15.6239,15.9132,1384491.0],["2006-08-04",15.9403,16.2975,15.9358,16.0714,545700.0],["2006-08-07",16.0081,16.1754,15.9855,16.1483,684614.0],["2006-08-08",16.2116,16.3472,15.981,16.1844,683508.0],["2006-08-09",16.2749,16.4195,16.1302,16.1664,439967.0],["2006-08-10",16.1166,16.2523,15.9222,16.1483,331800.0],["2006-08-11",16.1121,16.1935,16.0217,16.0759,199080.0],["2006-08-14",16.1528,16.2749,15.8725,15.9358,314325.0],["2006-08-15",16.1121,16.2929,16.094,16.2749,222970.0],["2006-08-16",16.2749,16.4105,16.2749,16.311,505663.0],["2006-08-17",16.2297,16.8671,16.2251,16.7767,632411.0],["2006-08-18",16.8309,16.8445,16.5009,16.7586,1432270.0],["2006-08-21",16.7269,17.0705,16.6908,16.9123,349054.0],["2006-08-22",16.9575,17.0344,16.8083,17.0072,314768.0],["2006-08-23",16.9349,17.0208,16.5732,16.7269,288224.0],["2006-08-24",16.8083,16.84,16.5009,16.6682,243099.0],["2006-08-25",16.6953,16.9982,16.5913,16.8354,211246.0],["2006-08-28",16.8219,17.1203,16.7767,17.1203,204831.0],["2006-08-29",17.1655,17.3237,16.953,17.2785,380685.0],["2006-08-30",17.2514,17.4864,17.2514,17.4096,305035.0],["2006-08-31",17.4864,17.5316,17.3192,17.387,189126.0],["2006-09-01",17.4412,17.5362,17.3689,17.4457,158379.0],["2006-09-05",17.4457,17.5904,17.3373,17.4638,203062.0],["2006-09-06",17.4322,17.5316,17.2423,17.274,184923.0],["2006-09-07",17.2016,17.2242,16.9394,16.9756,125863.0],["2006-09-08",17.0434,17.1609,16.962,17.1429,97107.0],["2006-09-11",16.9891,17.3599,16.9756,17.2966,127632.0],["2006-09-12",17.2559,17.509,17.1655,17.4277,185366.0],["2006-09-13",17.3734,17.4684,17.1383,17.2875,254822.0],["2006-09-14",17.1835,17.3056,17.0931,17.274,113697.0],["2006-09-15",17.3599,17.3644,17.0027,17.3056,653867.0],["2006-09-18",17.2378,17.3689,17.1022,17.2514,166785.0],["2006-09-19",17.2152,17.2423,16.8128,17.0976,136480.0],["2006-09-20",17.179,17.3915,17.1112,17.292,111927.0],["2006-09-21",17.2694,17.3418,17.066,17.2649,191117.0],["2006-09-22",17.2694,17.2694,16.736,17.0208,163909.0],["2006-09-25",17.0524,17.2242,16.7631,17.1881,168112.0],["2006-09-26",17.179,17.396,17.0253,17.3237,247302.0],["2006-09-27",17.2559,17.2649,16.9259,17.0796,273846.0],["2006-09-28",17.1157,17.1157,16.9394,17.0253,216997.0],["2006-09-29",17.057,17.1655,16.9213,16.9439,354584.0],["2006-10-02",16.9439,16.9439,16.6953,16.7812,223854.0],["2006-10-03",16.6908,17.1067,16.6908,17.1067,432667.0],["2006-10-04",16.9711,17.5769,16.9711,17.4774,223854.0],["2006-10-05",17.4231,17.8752,17.4231,17.7396,187356.0],["2006-10-06",17.1926,17.3463,16.9394,17.1338,373164.0],["2006-10-09",17.0886,17.2966,16.8174,17.2378,330252.0],["2006-10-10",17.3192,17.4186,17.1835,17.3192,346178.0],["2006-10-11",17.2559,17.3146,17.057,17.2152,149752.0],["2006-10-12",17.2785,17.7622,17.2785,17.7532,252610.0],["2006-10-13",17.179,17.5045,17.0298,17.0434,585959.0],["2006-10-16",17.0253,17.3779,16.9982,17.3237,359229.0],["2006-10-17",17.2061,17.2061,16.5958,16.6139,398824.0],["2006-10-18",16.6365,16.7269,16.5687,16.6365,326712.0],["2006-10-19",16.5732,16.7722,16.5732,16.7043,267873.0],["2006-10-20",16.7857,16.7857,16.528,16.7179,268758.0],["2006-10-23",16.6727,16.953,16.6139,16.7857,305477.0],["2006-10-24",16.7993,16.9033,16.7269,16.7993,176518.0],["2006-10-25",16.849,16.9213,16.7179,16.84,253938.0],["2006-10-26",16.8626,17.075,16.7269,17.0208,262122.0],["2006-10-27",16.953,16.953,16.6456,16.6863,307910.0],["2006-10-30",16.632,16.8761,16.5958,16.8716,458990.0],["2006-10-31",16.8942,16.8942,16.6456,16.6953,402363.0],["2006-11-01",16.7676,16.8128,16.4376,16.4964,739250.0],["2006-11-02",16.9891,17.8029,16.9665,17.5136,1667627.0],["2006-11-03",17.5316,17.8571,17.5271,17.7486,469829.0],["2006-11-06",17.7622,18.2188,17.7532,18.0606,618696.0],["2006-11-07",18.0154,18.5624,17.943,18.3951,416077.0],["2006-11-08",18.3635,18.368,18.0741,18.255,228500.0],["2006-11-09",18.3273,18.3273,17.7306,17.8752,283578.0],["2006-11-10",17.9069,18.0561,17.8165,18.0109,186914.0],["2006-11-13",18.0018,18.3363,17.9973,18.1917,362768.0],["2006-11-14",18.2052,18.377,17.9702,18.3499,372943.0],["2006-11-15",18.3996,18.5081,18.2776,18.4629,374049.0],["2006-11-16",18.5353,18.5353,18.1736,18.4268,359892.0],["2006-11-17",18.4087,18.7071,18.3544,18.6709,377146.0],["2006-11-20",18.6709,18.689,18.3363,18.6031,427358.0],["2006-11-21",18.6483,18.8517,18.4087,18.7613,368962.0],["2006-11-22",18.7613,18.8608,18.698,18.7477,215449.0],["2006-11-24",18.6302,18.8788,18.5805,18.7206,127854.0],["2006-11-27",18.7161,18.7568,18.2143,18.5127,362989.0],["2006-11-28",18.4313,18.6709,18.4087,18.6438,304150.0],["2006-11-29",18.6528,18.7613,18.5353,18.7251,216997.0],["2006-11-30",18.7161,18.8653,18.5579,18.7206,371174.0],["2006-12-01",18.7206,18.9964,18.6709,18.9919,394842.0],["2006-12-04",18.9467,19.2043,18.9195,19.1546,401920.0],["2006-12-05",19.1365,19.4304,19.0326,19.0732,487304.0],["2006-12-06",19.0371,19.1772,18.9421,19.0552,553000.0],["2006-12-07",19.0145,19.2948,18.9873,19.1908,235578.0],["2006-12-08",19.236,19.4711,19.0461,19.3354,322510.0],["2006-12-11",19.3626,19.462,19.2812,19.4168,636392.0],["2006-12-12",19.4394,19.4394,19.3264,19.4168,238675.0],["2006-12-13",19.4394,19.4575,19.3128,19.4123,306583.0],["2006-12-14",19.3852,19.4485,19.3671,19.3942,300390.0],["2006-12-15",19.4123,19.4575,19.2541,19.2902,455893.0],["2006-12-18",19.3671,19.4394,18.9828,19.0009,226066.0],["2006-12-19",18.9647,19.3219,18.8201,19.2269,444391.0],["2006-12-20",19.2179,19.2179,18.9964,19.0145,227172.0],["2006-12-21",18.9873,19.3671,18.9873,19.3083,139798.0],["2006-12-22",19.245,19.3309,19.0732,19.2224,234914.0],["2006-12-26",19.0823,19.6248,19.0823,19.5524,406566.0],["2006-12-27",19.6203,19.6971,19.4711,19.6293,143780.0],["2006-12-28",19.6564,19.6881,19.5886,19.6203,198859.0],["2006-12-29",19.4982,19.4982,19.2179,19.2541,245753.0],["2007-01-03",19.2495,19.6474,19.132,19.2269,491064.0],["2007-01-04",19.1637,19.5524,19.1546,19.4575,242656.0],["2007-01-05",19.4394,19.4575,18.9331,18.9919,464299.0],["2007-01-08",18.9557,19.0778,18.7749,18.9376,448372.0],["2007-01-09",18.9014,19.0913,18.4991,18.594,939215.0],["2007-01-10",18.4855,18.8246,18.4855,18.7613,483764.0],["2007-01-11",18.8336,18.8336,18.5986,18.7025,460760.0],["2007-01-12",18.6528,19.0235,18.6528,18.9783,774864.0],["2007-01-16",19.0326,19.2269,18.9647,18.9873,274509.0],["2007-01-17",18.9647,19.1546,18.7703,19.1004,247302.0],["2007-01-18",19.0642,19.1591,18.8382,18.9014,180720.0],["2007-01-19",18.9195,19.3083,18.6121,19.2089,354805.0],["2007-01-22",19.2224,19.2269,18.9557,19.0054,351708.0],["2007-01-23",18.9512,19.0642,18.7839,18.8472,276942.0],["2007-01-24",18.8924,19.0054,18.7161,18.9919,259025.0],["2007-01-25",19.0145,19.0145,18.5895,18.6573,293311.0],["2007-01-26",18.6528,18.7613,18.3951,18.6844,185366.0],["2007-01-29",18.6031,19.2315,18.5398,19.1184,387764.0],["2007-01-30",19.1049,19.4394,19.0416,19.2722,445497.0],["2007-01-31",19.2405,19.6203,19.2405,19.462,311007.0],["2007-02-01",19.4123,19.5841,19.3264,19.5389,1512787.0],["2007-02-02",19.5615,19.7333,19.5208,19.7061,267431.0],["2007-02-05",19.7242,19.8825,19.6429,19.8237,308574.0],["2007-02-06",19.8825,20.0,19.7468,19.8282,484207.0],["2007-02-07",19.8011,20.0497,19.7333,19.9186,413423.0],["2007-02-08",19.8689,20.0497,19.8689,20.0407,595692.0],["2007-02-09",20.0452,20.0497,19.8101,19.9277,202619.0],["2007-02-12",19.9186,20.0814,19.8237,19.9503,414971.0],["2007-02-13",20.0136,20.0723,19.887,20.0181,155282.0],["2007-02-14",20.009,20.2984,20.009,20.1899,240887.0],["2007-02-15",20.1673,20.2441,19.8825,20.0859,176960.0],["2007-02-16",20.0859,20.0859,19.8508,20.0271,143780.0],["2007-02-20",19.9367,20.0723,19.6971,20.0226,121660.0],["2007-02-21",19.9593,20.0814,19.8689,20.0271,188020.0],["2007-02-22",20.0497,20.0543,19.8327,20.0362,177402.0],["2007-02-23",19.9638,20.3481,19.9231,20.2893,363874.0],["2007-02-26",20.3436,20.3481,20.0271,20.2486,244205.0],["2007-02-27",20.0226,20.0633,19.566,19.8011,436649.0],["2007-02-28",19.7785,19.7785,18.4448,19.0099,2097197.0],["2007-03-01",18.8517,18.906,18.5533,18.7251,671121.0],["2007-03-02",18.7116,18.7432,18.4132,18.4177,575562.0],["2007-03-05",18.377,18.9241,18.151,18.6573,665370.0],["2007-03-06",18.7929,19.123,18.6302,19.0416,372501.0],["2007-03-07",19.0552,19.2315,18.906,18.9602,580871.0],["2007-03-08",19.0099,19.349,18.9421,19.2902,549903.0],["2007-03-09",19.3716,19.4485,19.1772,19.4349,951824.0],["2007-03-12",19.3264,19.7785,19.3264,19.679,646789.0],["2007-03-13",19.6157,19.7242,19.3626,19.4349,932800.0],["2007-03-14",19.358,19.6835,19.358,19.6429,696116.0],["2007-03-15",19.5524,19.9051,19.5163,19.9051,417626.0],["2007-03-16",19.9096,20.0497,19.67,19.9005,714697.0],["2007-03-19",19.991,20.217,19.8282,20.2034,278270.0],["2007-03-20",20.1311,20.3888,20.0904,20.2893,462529.0],["2007-03-21",20.2486,20.4159,20.1175,20.3617,483543.0],["2007-03-22",20.3436,20.7414,20.2486,20.7278,784596.0],["2007-03-23",20.7324,20.7731,20.5922,20.7278,475580.0],["2007-03-26",20.6826,20.7957,20.4702,20.7821,438418.0],["2007-03-27",20.6646,20.7776,20.6284,20.755,232702.0],["2007-03-28",20.6736,20.8318,20.6555,20.6555,396833.0],["2007-03-29",20.755,20.8273,20.5606,20.8273,319855.0],["2007-03-30",20.8137,20.8137,20.4973,20.6058,610291.0],["2007-04-02",20.5651,20.764,20.3391,20.7098,328261.0],["2007-04-03",20.755,20.9222,20.651,20.7957,329146.0],["2007-04-04",20.7459,20.8906,20.6826,20.7731,259910.0],["2007-04-05",20.8092,21.0127,20.6646,20.9539,251062.0],["2007-04-09",20.9403,21.0172,20.8454,20.9539,150637.0],["2007-04-10",20.9132,21.094,20.8318,21.0081,137586.0],["2007-04-11",20.972,20.972,20.6148,20.8002,183596.0],["2007-04-12",20.7098,20.8454,20.66,20.764,617369.0],["2007-04-13",20.7731,20.8002,20.5741,20.7233,735932.0],["2007-04-16",20.7957,21.085,20.7957,21.0036,157494.0],["2007-04-17",21.0624,21.0624,20.9177,20.9991,90913.0],["2007-04-18",20.8996,20.9629,20.7052,20.8092,127854.0],["2007-04-19",20.7278,20.7278,20.4566,20.5109,212573.0],["2007-04-20",20.6962,20.6962,20.4928,20.5515,501682.0],["2007-04-23",20.4792,20.8318,20.4792,20.6962,209698.0],["2007-04-24",20.7278,20.7731,20.4159,20.6329,176075.0],["2007-04-25",20.6826,20.8363,20.434,20.6058,295523.0],["2007-04-26",20.5515,20.7685,20.443,20.7052,522917.0],["2007-04-27",20.6826,20.7505,20.3978,20.4159,246196.0],["2007-04-30",20.4159,20.9448,20.4159,20.6013,519820.0],["2007-05-01",21.2116,21.8716,21.0081,21.2251,1066848.0],["2007-05-02",21.2794,21.5054,21.198,21.311,508539.0],["2007-05-03",21.2794,21.5009,21.2794,21.406,296187.0],["2007-05-04",21.4467,21.641,21.3698,21.641,291099.0],["2007-05-07",21.641,21.9123,21.6004,21.7269,394842.0],["2007-05-08",21.7089,21.7224,21.2025,21.4693,322288.0],["2007-05-09",21.3382,21.7405,21.3336,21.5642,424262.0],["2007-05-10",21.5099,21.9665,21.5009,21.7134,508096.0],["2007-05-11",21.736,21.9485,21.6998,21.9213,505221.0],["2007-05-14",21.8671,21.9349,21.5009,21.5913,351929.0],["2007-05-15",21.5732,22.075,21.4105,21.9168,417847.0],["2007-05-16",21.9304,22.4412,21.8716,22.4277,537516.0],["2007-05-17",22.4141,22.4141,22.1474,22.1564,598346.0],["2007-05-18",22.17,22.5497,22.0886,22.5136,301053.0],["2007-05-21",22.5181,22.6266,22.3915,22.5588,243099.0],["2007-05-22",22.491,22.5949,22.2649,22.491,335118.0],["2007-05-23",22.5045,22.7351,22.283,22.4096,251947.0],["2007-05-24",22.396,22.717,22.0298,22.2649,449478.0],["2007-05-25",22.2604,22.283,22.0118,22.0886,271191.0],["2007-05-29",22.075,22.2378,21.9259,22.2016,407450.0],["2007-05-30",22.1745,22.6401,22.1745,22.5497,299062.0],["2007-05-31",22.6266,23.2324,22.5181,23.2007,1064636.0],["2007-06-01",23.2143,23.5624,23.0515,23.2369,369183.0],["2007-06-04",23.2007,23.3047,23.0244,23.3002,764025.0],["2007-06-05",23.4313,23.8472,23.3861,23.4946,1248895.0],["2007-06-06",23.5986,23.8924,22.7441,22.7577,10332694.0],["2007-06-07",22.717,22.9928,22.7125,22.7622,880376.0],["2007-06-08",22.7125,22.8888,22.5814,22.6537,824412.0],["2007-06-11",22.5769,22.8481,22.5316,22.5995,614051.0],["2007-06-12",22.5814,22.5859,22.2107,22.3011,1441782.0],["2007-06-13",22.3237,22.604,22.1745,22.1745,1670945.0],["2007-06-14",22.1745,22.491,22.0705,22.1429,708061.0],["2007-06-15",22.4774,22.5723,22.1564,22.1971,1795480.0],["2007-06-18",22.1293,22.4864,22.1293,22.3599,1010663.0],["2007-06-19",22.3779,22.5,22.2197,22.4322,595913.0],["2007-06-20",22.5136,22.5859,22.1655,22.179,846311.0],["2007-06-21",22.2152,22.3011,21.9168,22.0298,641259.0],["2007-06-22",22.0434,22.0976,21.7722,21.8309,926828.0],["2007-06-25",21.8128,21.9711,21.5326,21.6637,796984.0],["2007-06-26",21.6772,21.9982,21.623,21.9756,918865.0],["2007-06-27",21.9665,22.5678,21.745,22.3373,1441782.0],["2007-06-28",22.3373,22.5226,22.3373,22.4005,516060.0],["2007-06-29",22.5045,22.604,22.2378,22.3418,693462.0],["2007-07-02",22.5362,22.5497,22.2333,22.3418,334233.0],["2007-07-03",22.3599,22.5859,22.3373,22.3734,184038.0],["2007-07-05",22.4457,22.6175,22.3056,22.5452,506769.0],["2007-07-06",22.5407,22.8345,22.5407,22.6944,386658.0],["2007-07-09",22.7532,22.8843,22.5136,22.8571,398381.0],["2007-07-10",22.7486,22.8029,22.4457,22.604,779066.0],["2007-07-11",22.5588,22.7306,22.5497,22.6718,435764.0],["2007-07-12",22.8165,22.8481,22.6763,22.821,452796.0],["2007-07-13",22.7712,22.83,22.5723,22.7622,441515.0],["2007-07-16",22.6808,22.8436,22.5995,22.7396,772209.0],["2007-07-17",22.7486,22.7848,22.6401,22.717,734826.0],["2007-07-18",22.5588,22.7532,22.5588,22.7306,827288.0],["2007-07-19",22.7848,23.1148,22.6763,22.8933,914441.0],["2007-07-20",22.8436,23.0696,22.6266,22.9656,746108.0],["2007-07-23",22.9792,23.151,22.9295,23.0063,516944.0],["2007-07-24",22.9611,23.0922,22.3599,22.5588,914220.0],["2007-07-25",22.604,22.8978,22.604,22.7441,634402.0],["2007-07-26",22.6627,22.7622,22.2649,22.5769,986331.0],["2007-07-27",22.491,22.7125,22.2649,22.4729,1021944.0],["2007-07-30",22.4955,22.8119,22.2242,22.7215,641038.0],["2007-07-31",22.8074,22.8797,22.3282,22.4457,804726.0],["2007-08-01",22.3825,22.7125,22.3056,22.5949,863122.0],["2007-08-02",22.5136,23.264,22.1519,22.9204,1923334.0],["2007-08-03",22.7984,22.9882,22.2468,22.3282,1050921.0],["2007-08-06",22.4186,22.9204,22.3779,22.8933,979695.0],["2007-08-07",21.8897,22.5723,21.5597,21.6727,2106709.0],["2007-08-08",21.6863,22.2966,21.2975,21.415,1843923.0],["2007-08-09",21.2703,22.0796,21.1257,21.4195,1393781.0],["2007-08-10",21.3336,22.0118,21.1212,21.5868,846090.0],["2007-08-13",21.5506,21.9665,21.3246,21.4738,616042.0],["2007-08-14",21.4828,21.9439,21.3969,21.7224,677093.0],["2007-08-15",21.6049,22.0118,21.5416,21.6546,549903.0],["2007-08-16",21.6094,21.7767,20.8318,21.2387,950939.0],["2007-08-17",21.7179,21.8128,21.2523,21.6727,486640.0],["2007-08-20",21.6772,21.858,21.528,21.7089,260352.0],["2007-08-21",21.623,21.9439,21.5687,21.7224,547028.0],["2007-08-22",21.9033,22.1248,21.7224,21.9259,687047.0],["2007-08-23",21.8309,22.1248,21.5913,21.6501,403690.0],["2007-08-24",21.7043,21.9846,21.6637,21.9033,386658.0],["2007-08-27",21.7631,22.0344,21.6094,21.7043,385330.0],["2007-08-28",21.632,21.745,21.3472,21.3879,521368.0],["2007-08-29",21.4376,21.6772,21.1121,21.3924,439303.0],["2007-08-30",21.415,21.9485,21.2884,21.7767,704522.0],["2007-08-31",22.0072,22.0072,21.632,21.9575,320740.0],["2007-09-04",21.9078,22.1519,21.8445,22.0118,399266.0],["2007-09-05",21.8128,22.2242,21.8128,22.1564,316980.0],["2007-09-06",22.2197,22.7577,22.1564,22.6763,553000.0],["2007-09-07",22.5136,22.7351,22.0344,22.0886,944966.0],["2007-09-10",22.1203,22.1926,21.623,21.8897,379137.0],["2007-09-11",21.9259,22.4005,21.9259,22.4005,358786.0],["2007-09-12",22.3599,22.6718,22.2966,22.5904,750089.0],["2007-09-13",22.6311,22.6311,22.3101,22.4141,709831.0],["2007-09-14",22.3101,22.6718,22.3101,22.4864,795435.0],["2007-09-17",22.3779,22.5,22.1293,22.1564,742568.0],["2007-09-18",22.2333,22.5136,22.0931,22.4277,842330.0],["2007-09-19",22.5362,22.5904,22.4231,22.5316,554106.0],["2007-09-20",22.5181,22.717,22.3553,22.396,337772.0],["2007-09-21",22.5995,22.5995,22.4141,22.5136,2056275.0],["2007-09-24",22.5543,22.604,22.3553,22.4503,389312.0],["2007-09-25",22.3508,22.4774,22.0931,22.1383,641701.0],["2007-09-26",22.2423,22.3101,22.0931,22.1881,491949.0],["2007-09-27",22.2152,22.2152,22.0434,22.1609,393072.0],["2007-09-28",22.0886,22.3011,21.8309,21.962,547470.0],["2007-10-01",21.8987,22.4774,21.8942,22.2785,781942.0],["2007-10-02",22.2604,22.4864,22.0615,22.2468,409662.0],["2007-10-03",22.1203,22.3011,22.0389,22.1248,527562.0],["2007-10-04",22.1881,22.2016,22.0389,22.1519,380685.0],["2007-10-05",22.2649,22.2649,22.0389,22.1022,600116.0],["2007-10-08",22.0615,22.1655,21.7631,21.8219,441294.0],["2007-10-09",21.84,21.9756,21.4919,21.7722,507875.0],["2007-10-10",21.7043,21.8128,21.3834,21.4331,708946.0],["2007-10-11",21.5461,21.7224,20.972,21.1166,1052912.0],["2007-10-12",21.0127,21.4195,21.0127,21.2703,514954.0],["2007-10-15",21.3698,21.3834,20.9946,21.2477,584410.0],["2007-10-16",21.2432,21.6049,21.2116,21.2975,601885.0],["2007-10-17",21.4647,21.5235,21.2071,21.3879,381128.0],["2007-10-18",21.3246,21.4557,21.2387,21.2703,243541.0],["2007-10-19",21.2749,21.5235,21.2071,21.311,427137.0],["2007-10-22",21.2884,21.5145,21.2071,21.4602,257698.0],["2007-10-23",21.632,21.632,21.2071,21.4286,235357.0],["2007-10-24",21.2749,21.4964,20.9313,21.2251,556982.0],["2007-10-25",21.2116,21.5732,21.1347,21.4873,330473.0],["2007-10-26",21.6275,21.6817,21.4376,21.6004,224960.0],["2007-10-29",21.623,21.632,21.3788,21.4828,174306.0],["2007-10-30",21.4286,21.6998,21.3743,21.5506,149752.0],["2007-10-31",21.6049,21.9213,21.4693,21.9123,315431.0],["2007-11-01",21.8174,21.8535,21.1031,21.1799,279597.0],["2007-11-02",21.3336,21.3969,21.0036,21.2161,195098.0],["2007-11-05",21.1483,21.2297,20.972,21.0172,202177.0],["2007-11-06",21.094,21.1121,20.9087,21.0443,229163.0],["2007-11-07",20.8273,21.0895,20.8092,20.9629,307689.0],["2007-11-08",21.0624,21.5823,20.8996,21.4828,580650.0],["2007-11-09",19.6655,19.8915,18.8291,19.4439,4360073.0],["2007-11-12",19.1094,19.4349,18.5805,18.6347,1276545.0],["2007-11-13",18.7297,18.8156,18.4448,18.6709,1208416.0],["2007-11-14",18.7161,18.8065,18.142,18.7929,1054018.0],["2007-11-15",18.6844,19.2631,18.6844,19.123,1173024.0],["2007-11-16",19.1546,19.1546,18.5669,18.7613,817555.0],["2007-11-19",18.594,18.6844,18.2233,18.4584,864892.0],["2007-11-20",18.4629,18.7613,18.2233,18.7116,618696.0],["2007-11-21",18.5533,18.7071,18.2911,18.4855,895639.0],["2007-11-23",18.594,18.7523,18.4358,18.4901,183154.0],["2007-11-26",18.4584,18.8065,18.2821,18.481,689923.0],["2007-11-27",18.4991,18.6212,18.3363,18.4313,777518.0],["2007-11-28",18.6031,18.7161,18.3906,18.6664,664264.0],["2007-11-29",18.585,18.915,18.4855,18.8879,831048.0],["2007-11-30",18.9241,19.1049,18.7025,18.7387,795435.0],["2007-12-03",18.7071,19.0687,18.5036,18.9602,455008.0],["2007-12-04",18.8246,19.2948,18.7658,19.0778,673333.0],["2007-12-05",19.2495,19.2495,18.6257,18.6935,825518.0],["2007-12-06",18.6709,18.7297,18.5579,18.6799,516502.0],["2007-12-07",18.7297,18.9467,18.5443,18.8382,265219.0],["2007-12-10",18.8427,19.0099,18.6257,18.7071,261016.0],["2007-12-11",18.7703,19.0416,18.4313,18.5127,430455.0],["2007-12-12",18.8065,18.8743,17.9928,18.3092,935676.0],["2007-12-13",18.0109,18.4494,18.0109,18.2821,443064.0],["2007-12-14",18.1013,18.2143,17.8978,18.0561,433552.0],["2007-12-17",17.8933,18.151,17.8571,17.8571,255486.0],["2007-12-18",17.8978,18.2731,17.83,18.2369,470050.0],["2007-12-19",18.1917,18.5488,17.9702,18.3996,297735.0],["2007-12-20",18.5353,18.6257,18.3544,18.5624,345072.0],["2007-12-21",18.802,19.2405,18.7161,19.1004,1297338.0],["2007-12-24",19.0778,19.2902,18.8834,19.2495,172315.0],["2007-12-26",19.1456,19.2902,18.9693,19.1908,267652.0],["2007-12-27",19.2179,19.5072,18.9467,19.3264,563175.0],["2007-12-28",19.3897,19.3897,19.1275,19.2043,558751.0],["2007-12-31",19.1501,19.3535,18.9512,18.9557,322731.0],["2008-01-02",18.8969,19.3535,18.8969,19.349,716688.0],["2008-01-03",19.349,19.4665,19.0868,19.2224,584853.0],["2008-01-04",19.0054,19.0868,18.6573,18.8065,406787.0],["2008-01-07",18.8427,19.6248,18.7206,19.3535,708504.0],["2008-01-08",19.3716,19.3716,19.123,19.1817,798753.0],["2008-01-09",19.1456,19.5796,19.0235,19.5072,585738.0],["2008-01-10",19.2269,19.8056,19.2269,19.7152,730181.0],["2008-01-11",19.6609,19.8734,19.4168,19.6609,510972.0],["2008-01-14",19.8282,19.9186,19.5389,19.7875,689923.0],["2008-01-15",19.4937,19.8327,19.4168,19.7242,521590.0],["2008-01-16",19.7514,20.5018,19.6655,20.0226,923731.0],["2008-01-17",20.1311,20.4882,20.0181,20.0588,686384.0],["2008-01-18",20.0723,20.3526,19.8146,20.0859,1053797.0],["2008-01-22",19.4349,19.7966,19.1908,19.5524,1125466.0],["2008-01-23",19.141,19.6926,19.0099,19.5479,1052027.0],["2008-01-24",19.6203,19.7333,18.9195,18.9331,950496.0],["2008-01-25",19.0371,19.0371,18.3996,18.5398,862459.0],["2008-01-28",18.5353,18.6121,18.2957,18.4358,495930.0],["2008-01-29",18.5353,18.9738,18.4448,18.7749,986994.0],["2008-01-30",18.7613,18.9512,18.7161,18.7523,539507.0],["2008-01-31",18.7613,18.9241,18.6935,18.8065,501682.0],["2008-02-01",18.8427,19.1998,18.802,19.1727,560963.0],["2008-02-04",19.1139,19.1863,18.8879,19.1637,329809.0],["2008-02-05",18.8969,19.2224,18.8969,18.9783,384667.0],["2008-02-06",19.0958,19.3038,18.9376,19.2631,490400.0],["2008-02-07",19.2089,19.4485,19.0958,19.4168,402805.0],["2008-02-08",19.3626,19.5118,19.2315,19.4213,260574.0],["2008-02-11",19.453,19.5163,19.141,19.1908,375376.0],["2008-02-12",19.2495,19.5886,19.1546,19.3761,373828.0],["2008-02-13",19.5389,19.5886,19.3083,19.462,362989.0],["2008-02-14",19.4665,19.5796,19.1682,19.2224,228942.0],["2008-02-15",19.1682,19.2089,18.9647,19.0416,366528.0],["2008-02-19",19.2586,19.6248,19.1365,19.4891,336224.0],["2008-02-20",19.4304,19.6203,19.349,19.6157,342196.0],["2008-02-21",19.6429,19.8101,19.0597,19.1004,815564.0],["2008-02-22",19.0913,19.3807,18.4403,18.5533,956026.0],["2008-02-25",18.5353,18.7929,18.4042,18.4629,1503054.0],["2008-02-26",18.3725,18.6212,18.3725,18.6031,668245.0],["2008-02-27",18.6302,18.6347,18.151,18.2866,1238720.0],["2008-02-28",18.3002,18.3047,17.8797,18.0109,765573.0],["2008-02-29",17.8571,19.3083,17.8571,18.7342,2198949.0],["2008-03-03",18.7839,19.7378,18.7839,19.6067,1272785.0],["2008-03-04",19.4394,19.5027,19.1365,19.4259,696116.0],["2008-03-05",19.453,19.4756,19.3761,19.4394,537958.0],["2008-03-06",19.3716,19.5298,19.3445,19.4801,613388.0],["2008-03-07",19.3128,19.6655,19.3128,19.453,999382.0],["2008-03-10",19.5298,19.6745,19.0732,19.245,959566.0],["2008-03-11",19.4575,19.4801,18.8291,19.1365,1351090.0],["2008-03-12",19.1637,19.5705,19.1637,19.349,739029.0],["2008-03-13",19.123,19.2993,18.9105,19.2993,605203.0],["2008-03-14",19.4259,19.5931,19.349,19.3897,695895.0],["2008-03-17",19.0642,19.8192,19.0235,19.0416,853832.0],["2008-03-18",19.3174,19.5389,18.9919,19.4485,757610.0],["2008-03-19",19.6203,20.0769,19.2993,19.2993,617369.0],["2008-03-20",19.8915,19.8915,19.2631,19.6022,1197134.0],["2008-03-24",19.6022,20.2758,19.6022,20.226,715803.0],["2008-03-25",20.1899,20.7414,20.1899,20.4837,657406.0],["2008-03-26",20.3843,20.7821,20.0271,20.1447,902938.0],["2008-03-27",20.208,20.3436,20.1582,20.1989,552336.0],["2008-03-28",20.2667,20.3662,19.6655,19.7288,546585.0],["2008-03-31",19.8373,19.8418,19.6022,19.6519,407008.0],["2008-04-01",19.7333,19.7694,19.557,19.7016,711158.0],["2008-04-02",19.6881,19.8644,19.566,19.679,694347.0],["2008-04-03",19.5796,19.7468,19.2812,19.462,451027.0],["2008-04-04",19.462,19.9548,19.4394,19.7333,580208.0],["2008-04-07",19.7604,19.9548,19.6157,19.6835,328261.0],["2008-04-08",19.5253,19.8101,19.5072,19.7468,401036.0],["2008-04-09",19.6926,19.9548,19.5118,19.7107,269643.0],["2008-04-10",19.6474,19.7061,19.3309,19.679,373386.0],["2008-04-11",19.566,19.9774,18.9014,19.0054,403690.0],["2008-04-14",18.9647,19.1727,18.5172,18.5624,465847.0],["2008-04-15",18.6483,18.8427,18.6483,18.8291,261458.0],["2008-04-16",18.9738,19.0868,18.8382,19.0823,377588.0],["2008-04-17",19.0958,19.3174,18.9964,19.1456,311007.0],["2008-04-18",19.4123,19.6609,19.2767,19.4168,296850.0],["2008-04-21",19.2767,19.3626,19.123,19.1908,292205.0],["2008-04-22",19.0642,19.2541,18.9783,19.0054,427801.0],["2008-04-23",19.0913,19.2948,19.0009,19.2269,170766.0],["2008-04-24",19.2767,19.4846,19.245,19.4756,266767.0],["2008-04-25",19.4846,19.5434,19.2902,19.4801,190674.0],["2008-04-28",19.4439,19.6248,19.2722,19.4123,156610.0],["2008-04-29",19.566,19.6429,19.2631,19.5344,521811.0],["2008-04-30",19.5931,19.5931,19.1004,19.1546,360998.0],["2008-05-01",19.1817,19.4665,19.0235,19.4665,303929.0],["2008-05-02",19.6157,19.8418,19.1139,19.123,506548.0],["2008-05-05",19.123,19.2495,18.9557,19.028,382234.0],["2008-05-06",18.9693,19.1004,18.7839,19.0642,302159.0],["2008-05-07",19.1049,19.3535,18.5986,18.6076,229606.0],["2008-05-08",18.6257,18.6392,18.3725,18.5398,365201.0],["2008-05-09",18.4042,18.5217,18.2188,18.368,331358.0],["2008-05-12",18.5669,18.5669,18.1239,18.1917,262564.0],["2008-05-13",18.3499,18.3499,17.9928,18.1646,785702.0],["2008-05-14",18.1646,18.6302,18.0832,18.2459,289551.0],["2008-05-15",18.2188,18.2188,18.0335,18.0561,252168.0],["2008-05-16",18.1646,18.1646,17.726,18.0741,391745.0],["2008-05-19",19.2089,19.8915,18.7387,18.7929,1916256.0],["2008-05-20",18.7477,18.9873,18.5805,18.6076,511414.0],["2008-05-21",18.6121,19.1275,18.5759,18.9467,624448.0],["2008-05-22",18.9873,19.0778,18.9105,19.0099,372943.0],["2008-05-23",18.9873,19.0597,18.9286,18.9738,257034.0],["2008-05-27",18.9557,19.1953,18.9557,19.1184,238454.0],["2008-05-28",19.1591,19.1591,18.9421,19.0778,413644.0],["2008-05-29",18.9919,19.3128,18.9919,19.2134,381128.0],["2008-05-30",19.2043,19.2043,18.9738,18.9964,342418.0],["2008-06-02",18.8788,19.0778,18.7116,18.8788,308574.0],["2008-06-03",18.9919,19.1501,18.5353,18.6844,374270.0],["2008-06-04",18.6528,19.2541,18.6392,19.2269,804504.0],["2008-06-05",19.3309,19.5976,19.1501,19.3942,511193.0],["2008-06-06",19.2224,19.4394,19.2224,19.349,729518.0],["2008-06-09",19.5615,19.7875,19.3852,19.6609,1374979.0],["2008-06-10",19.5931,19.9322,19.5253,19.8779,790126.0],["2008-06-11",19.8373,20.0904,19.8373,20.009,667139.0],["2008-06-12",19.9729,20.4295,19.9729,20.1763,538401.0],["2008-06-13",20.33,20.4024,20.1627,20.2939,530880.0],["2008-06-16",20.2712,20.2984,20.0136,20.2396,307689.0],["2008-06-17",20.2939,20.5832,20.1899,20.4928,518272.0],["2008-06-18",20.443,20.6646,20.3843,20.5515,477571.0],["2008-06-19",20.5515,20.7414,20.3436,20.7188,239560.0],["2008-06-20",20.6465,20.7459,20.3345,20.6962,599452.0],["2008-06-23",20.6781,20.6826,20.3074,20.3933,290214.0],["2008-06-24",20.2532,20.5877,20.1356,20.4973,382234.0],["2008-06-25",20.6555,20.9268,20.6013,20.7052,668909.0],["2008-06-26",20.547,20.7414,20.3933,20.651,343524.0],["2008-06-27",20.5606,20.5606,20.0904,20.1266,516281.0],["2008-06-30",20.1763,20.3119,20.0814,20.1085,309901.0],["2008-07-01",20.0814,20.2396,19.8101,20.1763,370289.0],["2008-07-02",20.1401,20.3119,19.7423,19.792,368962.0],["2008-07-03",19.8011,19.8418,19.4078,19.5298,297293.0],["2008-07-07",19.5208,19.6248,19.3309,19.4846,272740.0],["2008-07-08",19.566,20.0678,19.5298,19.9819,290436.0],["2008-07-09",20.0271,20.1447,19.8237,19.9051,249071.0],["2008-07-10",19.9186,20.5515,19.9186,20.5289,503009.0],["2008-07-11",20.3617,20.8273,20.2486,20.7278,397939.0],["2008-07-14",20.9403,21.1438,20.8454,21.0398,430676.0],["2008-07-15",21.1347,21.7767,21.0081,21.7722,937224.0],["2008-07-16",21.8716,21.9937,21.6998,21.745,578659.0],["2008-07-17",21.7676,21.7993,21.3834,21.4693,694568.0],["2008-07-18",21.528,21.6456,21.3698,21.5642,328261.0],["2008-07-21",21.7269,21.84,21.3427,21.4964,196868.0],["2008-07-22",21.3834,21.8219,21.2613,21.8128,494603.0],["2008-07-23",21.6004,21.6004,20.7731,20.9448,645019.0],["2008-07-24",21.0081,21.1302,20.8635,20.9087,421165.0],["2008-07-25",21.0579,21.0624,20.7957,20.9087,299726.0],["2008-07-28",20.9087,20.9087,20.3255,20.3933,649222.0],["2008-07-29",20.3752,20.7459,20.3752,20.5335,352814.0],["2008-07-30",20.7007,20.8047,20.2215,20.4476,323837.0],["2008-07-31",20.2848,20.7052,20.2848,20.642,271412.0],["2008-08-01",20.7052,20.7911,20.3843,20.4882,228721.0],["2008-08-04",20.5696,20.7143,20.4656,20.6058,170545.0],["2008-08-05",20.7595,21.5235,20.7414,21.3698,995621.0],["2008-08-06",21.302,21.6908,21.2749,21.6546,329146.0],["2008-08-07",21.528,21.6365,21.2523,21.3743,222527.0],["2008-08-08",21.3427,21.745,21.3427,21.7179,569590.0],["2008-08-11",21.6275,21.8987,21.4602,21.6456,289772.0],["2008-08-12",20.3436,21.6817,19.4665,21.6817,1423643.0],["2008-08-13",21.5642,21.9575,21.4602,21.9259,487082.0],["2008-08-14",21.8445,22.1519,21.6049,22.0705,445276.0],["2008-08-15",22.1926,22.5543,21.745,21.8807,381128.0],["2008-08-18",22.3553,22.3734,21.6998,22.0072,383118.0],["2008-08-19",21.8897,21.9168,21.4014,21.5326,948948.0],["2008-08-20",21.528,21.5506,21.3608,21.4602,384003.0],["2008-08-21",21.4693,21.5778,21.1573,21.3562,275836.0],["2008-08-22",21.4964,21.7857,21.4964,21.6637,264555.0],["2008-08-25",21.6456,21.6456,20.9177,20.9946,340206.0],["2008-08-26",21.5913,21.7224,21.2839,21.5958,689923.0],["2008-08-27",21.641,21.6501,21.2703,21.3698,445939.0],["2008-08-28",21.4105,21.9078,21.3427,21.8626,365865.0],["2008-08-29",21.8535,22.0615,21.8535,21.9213,351929.0],["2008-09-02",21.8987,22.1519,21.7857,21.9259,408999.0],["2008-09-03",21.9304,22.1519,21.8083,21.8445,344408.0],["2008-09-04",21.7767,21.8626,21.2794,21.2884,326049.0],["2008-09-05",21.1754,21.1754,20.3481,20.4159,777518.0],["2008-09-08",20.7685,20.7957,20.6329,20.7505,474916.0],["2008-09-09",20.5696,20.7821,20.0362,20.0543,495267.0],["2008-09-10",20.104,20.3481,20.0362,20.2125,389754.0],["2008-09-11",20.2215,20.2215,19.8237,20.1718,405902.0],["2008-09-12",20.0543,20.0859,19.7197,19.9819,549682.0],["2008-09-15",19.5118,19.9593,19.4756,19.4846,314989.0],["2008-09-16",19.9096,19.9548,19.5118,19.8418,612503.0],["2008-09-17",19.67,20.2486,19.3987,19.9729,773536.0],["2008-09-18",20.2215,22.179,20.1492,21.2297,1382942.0],["2008-09-19",22.274,22.4864,21.189,21.5145,1060875.0],["2008-09-22",21.2477,21.7269,21.2477,21.3698,394400.0],["2008-09-23",21.3382,21.7495,21.3382,21.5416,269643.0],["2008-09-24",21.632,21.7586,21.3156,21.3382,312113.0],["2008-09-25",21.4331,21.736,21.3156,21.4014,207264.0],["2008-09-26",21.2387,21.6682,20.764,21.5552,413644.0],["2008-09-29",21.3336,21.3517,19.6248,20.8996,190896.0],["2008-09-30",20.9901,20.9901,19.7559,19.9051,957354.0],["2008-10-01",19.7333,20.6329,19.7333,20.6239,450806.0],["2008-10-02",20.5289,20.9177,19.8327,20.1447,295523.0],["2008-10-03",20.2667,20.7143,20.1763,20.3345,244426.0],["2008-10-06",19.8734,20.1356,18.6573,19.123,605424.0],["2008-10-07",19.1953,20.0723,19.1094,19.1139,456557.0],["2008-10-08",18.6302,18.9014,17.7758,17.943,681296.0],["2008-10-09",18.1781,18.368,17.6401,17.6401,894754.0],["2008-10-10",17.396,17.396,13.9014,14.8237,2246507.0],["2008-10-13",15.4159,15.9539,14.9186,15.8363,1061096.0],["2008-10-14",16.189,16.189,15.5967,15.764,855380.0],["2008-10-15",15.6691,15.868,15.2939,15.4837,634402.0],["2008-10-16",15.5289,16.5913,15.0995,15.981,737923.0],["2008-10-17",15.7007,16.3246,15.4702,15.8047,544152.0],["2008-10-20",16.0262,16.2161,15.208,15.9358,744780.0],["2008-10-21",15.7595,16.2251,15.6917,15.6962,390418.0],["2008-10-22",15.5108,15.8635,15.3165,15.4476,757610.0],["2008-10-23",15.4792,15.764,14.7785,14.9005,922404.0],["2008-10-24",14.0235,14.6926,13.7884,14.358,714476.0],["2008-10-27",14.1772,14.6383,14.028,14.0371,525350.0],["2008-10-28",14.4892,14.9458,13.9286,14.4033,714476.0],["2008-10-29",14.4892,15.6148,14.4892,15.2939,462087.0],["2008-10-30",15.5967,16.6908,15.4792,16.5687,927492.0],["2008-10-31",16.4467,17.1022,16.2703,16.9711,376261.0],["2008-11-03",16.9078,17.4277,16.6772,17.3237,299947.0],["2008-11-04",17.4684,17.6221,16.9033,16.9394,287339.0],["2008-11-05",16.849,17.3553,16.1392,16.2161,443727.0],["2008-11-06",16.1031,16.3562,15.642,15.66,370510.0],["2008-11-07",15.8228,15.9087,15.1447,15.3526,480668.0],["2008-11-10",15.5696,16.0127,15.1447,15.547,695232.0],["2008-11-11",15.4837,15.6691,14.9729,15.0769,432004.0],["2008-11-12",15.0542,15.0633,14.2405,14.2495,831270.0],["2008-11-13",14.2722,15.2803,14.1863,15.2803,565830.0],["2008-11-14",15.1537,15.4702,14.5479,14.9819,851620.0],["2008-11-17",14.8734,15.2939,14.7378,14.9864,349054.0],["2008-11-18",14.9819,15.226,14.3128,14.4711,482216.0],["2008-11-19",14.4349,14.792,13.6076,13.7025,569590.0],["2008-11-20",13.5714,13.6121,12.7215,12.8074,749868.0],["2008-11-21",12.925,12.9521,11.7676,12.7034,829279.0],["2008-11-24",12.7486,13.377,12.6085,13.3047,545700.0],["2008-11-25",13.3816,13.6573,13.0696,13.6573,399930.0],["2008-11-26",13.4087,14.2405,13.3273,14.1772,511857.0],["2008-11-28",14.1365,14.2495,14.0913,14.236,112370.0],["2008-12-01",13.9421,14.3174,13.7432,13.7432,478898.0],["2008-12-02",13.9512,14.4665,13.7929,14.4394,635729.0],["2008-12-03",14.1727,14.8192,14.0009,14.6835,410990.0],["2008-12-04",14.566,14.9005,13.6483,13.8924,581535.0],["2008-12-05",13.7297,14.4078,13.689,14.3852,555654.0],["2008-12-08",14.5072,14.8192,14.2812,14.6835,403469.0],["2008-12-09",14.6971,14.9186,14.3807,14.6881,514732.0],["2008-12-10",14.7378,15.1854,14.5298,15.1401,576890.0],["2008-12-11",14.9729,15.3165,14.4078,14.5615,458548.0],["2008-12-12",14.2676,15.0678,14.0687,14.9638,334233.0],["2008-12-15",14.9774,15.0362,14.4123,14.8327,363653.0],["2008-12-16",14.9458,15.6465,14.679,15.547,419174.0],["2008-12-17",15.4837,16.1528,15.434,16.1483,450584.0],["2008-12-18",16.2025,16.5597,15.9629,16.1754,626217.0],["2008-12-19",16.3788,16.9078,15.7821,15.8183,852947.0],["2008-12-22",15.8183,16.189,15.2441,15.6193,302602.0],["2008-12-23",15.5967,15.8228,15.2667,15.3345,309459.0],["2008-12-24",15.2848,15.6013,15.2848,15.5108,280260.0],["2008-12-26",15.5425,15.5606,15.425,15.4747,349717.0],["2008-12-29",15.4295,15.4295,15.0678,15.4204,500354.0],["2008-12-30",15.4385,15.6148,15.2441,15.5787,361883.0],["2008-12-31",15.5787,16.1799,15.4024,16.0805,336666.0],["2009-01-02",16.1121,16.2749,15.8906,16.1799,171872.0],["2009-01-05",16.2206,16.2206,15.6374,15.7278,474253.0],["2009-01-06",15.8454,15.8996,15.2939,15.3978,1243365.0],["2009-01-07",15.2667,15.4295,14.6519,14.7875,639047.0],["2009-01-08",14.6293,14.7694,14.5163,14.566,583747.0],["2009-01-09",14.2315,14.2315,12.4684,12.708,1885066.0],["2009-01-12",12.7577,13.3183,12.7577,12.9656,792338.0],["2009-01-13",12.9159,13.1148,12.7486,12.9024,583304.0],["2009-01-14",12.7034,13.0877,12.6673,12.6899,597461.0],["2009-01-15",12.6854,12.9611,12.4548,12.8752,793887.0],["2009-01-16",13.0606,13.0606,12.708,12.9792,337772.0],["2009-01-20",12.8888,12.9656,12.387,12.5452,589498.0],["2009-01-21",12.6356,13.2866,12.387,13.1736,647674.0],["2009-01-22",13.0108,13.1058,12.726,12.9792,344408.0],["2009-01-23",12.8617,12.9476,12.6085,12.7984,440188.0],["2009-01-26",12.7486,13.1058,12.3779,12.509,560078.0],["2009-01-27",12.5723,12.6944,12.4367,12.5452,434658.0],["2009-01-28",12.6582,12.7848,12.5542,12.6763,393072.0],["2009-01-29",12.5316,12.6627,12.4819,12.5949,572466.0],["2009-01-30",12.726,12.821,12.5181,12.5407,307247.0],["2009-02-02",12.4548,12.6763,12.4548,12.5949,329146.0],["2009-02-03",12.6356,12.8571,12.4593,12.7803,362989.0],["2009-02-04",12.7441,13.0425,12.6537,12.8255,568484.0],["2009-02-05",12.7215,13.0696,12.6401,13.0244,471156.0],["2009-02-06",12.9747,13.2776,12.7848,13.2098,405238.0],["2009-02-09",13.1329,13.2866,12.934,13.2685,472926.0],["2009-02-10",13.2595,13.4629,13.1646,13.2233,702974.0],["2009-02-11",13.2324,13.5036,13.1239,13.3861,246417.0],["2009-02-12",13.2685,13.6935,13.151,13.6121,445497.0],["2009-02-13",13.6528,13.7025,13.4675,13.5127,311892.0],["2009-02-17",13.1781,13.6212,13.1781,13.5262,312998.0],["2009-02-18",13.5624,13.7071,13.481,13.5624,399266.0],["2009-02-19",13.6438,13.7749,13.5398,13.7342,333791.0],["2009-02-20",13.6076,13.8788,13.4042,13.5669,565387.0],["2009-02-23",13.6483,13.7432,13.4403,13.5624,797205.0],["2009-02-24",13.7116,13.7387,13.255,13.3951,817113.0],["2009-02-25",13.3861,13.6076,12.7939,12.8345,410990.0],["2009-02-26",12.8888,13.0063,12.17,12.1881,850072.0],["2009-02-27",12.2107,12.2966,11.7767,11.8038,627766.0],["2009-03-02",11.7676,11.7812,9.3128,9.7966,2013584.0],["2009-03-03",9.8734,10.1085,9.3445,9.4711,1301320.0],["2009-03-04",9.4711,9.8237,9.3626,9.5389,921962.0],["2009-03-05",9.4213,9.4982,9.0416,9.0732,664042.0],["2009-03-06",9.123,9.1998,8.9467,9.1727,619360.0],["2009-03-09",9.132,9.132,8.5759,8.6121,1131880.0],["2009-03-10",8.7432,9.0461,8.594,9.0235,1616530.0],["2009-03-11",9.0552,9.3309,9.0325,9.0868,520484.0],["2009-03-12",9.028,9.5118,8.9014,9.4711,377367.0],["2009-03-13",9.5072,9.8779,9.2902,9.8508,578438.0],["2009-03-16",9.8689,10.0316,9.7152,9.7333,400151.0],["2009-03-17",9.7468,10.0542,9.6429,10.0542,504115.0],["2009-03-18",9.9684,10.2667,9.8192,10.1492,517829.0],["2009-03-19",10.1989,10.3526,10.0859,10.3345,555212.0],["2009-03-20",10.0904,10.4295,9.7468,9.8373,710273.0],["2009-03-23",10.0045,10.5967,9.8508,10.5967,622236.0],["2009-03-24",10.4295,10.6284,10.3029,10.3481,491949.0],["2009-03-25",10.6329,10.9901,10.3391,10.8228,827067.0],["2009-03-26",10.8499,10.9765,10.6826,10.9765,948063.0],["2009-03-27",10.8725,11.4331,10.8725,11.2071,416520.0],["2009-03-30",11.0217,11.0579,10.7233,10.9313,300832.0],["2009-03-31",10.9991,11.4331,10.9403,11.1754,398160.0],["2009-04-01",10.9675,11.0759,10.6691,10.8725,561848.0],["2009-04-02",11.0533,11.3246,11.0217,11.1618,537516.0],["2009-04-03",11.0307,11.0307,10.3843,10.4882,894090.0],["2009-04-06",10.3752,10.538,10.2351,10.3571,402142.0],["2009-04-07",10.2622,10.4973,10.2306,10.2396,386436.0],["2009-04-08",10.3662,10.5651,10.1944,10.3074,414750.0],["2009-04-09",10.443,10.6013,10.1175,10.1854,872413.0],["2009-04-13",10.1221,10.4928,10.0136,10.4159,1119936.0],["2009-04-14",10.2441,10.4928,10.2441,10.3933,506990.0],["2009-04-15",10.3707,10.5696,10.113,10.5561,508096.0],["2009-04-16",10.5967,10.6962,10.4295,10.6284,317643.0],["2009-04-17",10.6646,10.9991,10.5832,10.9132,371174.0],["2009-04-20",10.7052,10.877,10.642,10.7595,577332.0],["2009-04-21",10.7459,10.981,10.6013,10.8725,973722.0],["2009-04-22",10.7188,11.2432,10.7143,11.0036,867104.0],["2009-04-23",11.0443,11.0443,10.5289,10.6691,799417.0],["2009-04-24",10.7595,11.0443,10.6193,10.9584,852284.0],["2009-04-27",10.8499,11.7541,10.8499,11.4421,947621.0],["2009-04-28",11.3924,11.7179,11.3924,11.4964,565387.0],["2009-04-29",11.5778,12.0615,11.4557,11.7948,982349.0],["2009-04-30",11.8897,12.2423,11.6727,11.6727,522696.0],["2009-05-01",11.6139,11.7676,11.3065,11.3879,706292.0],["2009-05-04",11.5009,11.7134,11.3924,11.7043,321404.0],["2009-05-05",11.6184,11.7495,11.4241,11.7179,456114.0],["2009-05-06",11.1076,11.1935,10.4295,10.5154,1758982.0],["2009-05-07",10.5787,10.9448,10.2939,10.7369,1473856.0],["2009-05-08",10.7731,10.8409,10.5425,10.8047,1540658.0],["2009-05-11",10.6962,11.1076,10.6962,11.0172,663158.0],["2009-05-12",10.9268,10.981,10.6239,10.7911,982128.0],["2009-05-13",10.7188,10.877,10.6374,10.8183,913114.0],["2009-05-14",10.8228,11.1257,10.755,10.9991,864450.0],["2009-05-15",10.9494,11.1664,10.8228,11.0307,865113.0],["2009-05-18",11.0986,11.1709,10.9901,11.1573,706955.0],["2009-05-19",11.0353,11.1754,10.8861,11.1076,499027.0],["2009-05-20",11.0986,11.4919,11.0759,11.2206,710494.0],["2009-05-21",11.0895,11.2839,10.8454,11.0081,781721.0],["2009-05-22",11.0398,11.2432,10.9946,11.1392,366086.0],["2009-05-26",11.0805,11.6817,11.0624,11.641,434658.0],["2009-05-27",11.5506,11.7224,11.3517,11.4919,446160.0],["2009-05-28",11.5235,11.6863,11.2161,11.5868,619139.0],["2009-05-29",11.5687,11.736,11.2975,11.736,655416.0],["2009-06-01",11.7541,12.1022,11.4467,12.0524,725978.0],["2009-06-02",12.0344,12.4277,11.8535,12.3056,583747.0],["2009-06-03",12.1338,12.3101,12.0253,12.1881,598125.0],["2009-06-04",12.179,12.2694,11.953,12.1157,461644.0],["2009-06-05",12.1835,12.3101,11.9575,12.2197,788799.0],["2009-06-08",12.1022,12.2694,12.0208,12.1248,286233.0],["2009-06-09",12.1338,12.3101,12.0072,12.0389,479340.0],["2009-06-10",12.075,12.1067,11.6591,11.7676,737481.0],["2009-06-11",11.849,12.0886,11.84,11.8852,598788.0],["2009-06-12",11.8761,12.0344,11.8174,11.8897,599894.0],["2009-06-15",11.8535,11.8535,11.2884,11.3879,791454.0],["2009-06-16",11.528,11.623,11.3156,11.4919,1043179.0],["2009-06-17",11.528,11.9982,11.528,11.8852,355911.0],["2009-06-18",11.84,12.0615,11.8128,11.8445,511636.0],["2009-06-19",11.9846,12.0886,11.623,11.9123,721776.0],["2009-06-22",11.8128,11.953,11.6275,11.6275,332685.0],["2009-06-23",11.6772,11.7405,11.519,11.6365,529553.0],["2009-06-24",11.6772,11.7315,11.5054,11.6004,255044.0],["2009-06-25",11.4783,11.8626,11.4647,11.7812,401257.0],["2009-06-26",11.7315,12.057,11.5099,12.0298,899620.0],["2009-06-29",11.9756,12.1293,11.8354,12.1022,178951.0],["2009-06-30",12.0118,12.1293,11.8354,11.9846,585295.0],["2009-07-01",12.0118,12.3825,11.9846,12.2423,464520.0],["2009-07-02",12.1971,12.2423,11.7134,11.7586,725757.0],["2009-07-06",11.7676,11.9756,11.5325,11.5958,474916.0],["2009-07-07",11.5868,11.641,11.4241,11.4241,408778.0],["2009-07-08",11.4964,11.5552,11.2387,11.4195,307910.0],["2009-07-09",11.5054,11.5054,11.2613,11.3382,250177.0],["2009-07-10",11.3472,11.4512,11.311,11.3924,364316.0],["2009-07-13",11.3924,11.4919,11.198,11.4919,325606.0],["2009-07-14",11.4512,11.623,11.2839,11.5552,447930.0],["2009-07-15",11.623,11.9485,11.5099,11.9394,320740.0],["2009-07-16",11.858,12.4548,11.7224,12.4186,437534.0],["2009-07-17",12.4548,12.5588,12.3146,12.4051,237569.0],["2009-07-20",12.3779,12.5723,12.2333,12.5407,299062.0],["2009-07-21",12.6175,12.7441,12.5588,12.708,301496.0],["2009-07-22",12.6266,12.9385,12.6266,12.9024,681517.0],["2009-07-23",12.8345,13.5443,12.8345,13.4584,920413.0],["2009-07-24",13.4222,13.7839,13.16,13.7703,680190.0],["2009-07-27",13.7116,13.906,13.5805,13.8517,507875.0],["2009-07-28",13.8201,14.0687,13.8201,14.0145,406787.0],["2009-07-29",14.0461,14.2541,13.9241,14.1501,625332.0],["2009-07-30",14.2315,14.5118,14.1094,14.3219,591931.0],["2009-07-31",14.236,14.5931,14.2224,14.3128,562954.0],["2009-08-03",14.3445,14.5434,14.1501,14.5027,463193.0],["2009-08-04",14.3852,14.8734,14.3852,14.7288,765131.0],["2009-08-05",14.7785,14.7785,14.3942,14.5796,322510.0],["2009-08-06",15.4159,15.4928,14.7333,14.8644,940542.0],["2009-08-07",15.1492,15.2939,14.896,15.1989,536631.0],["2009-08-10",15.1763,15.7414,15.1673,15.3255,971068.0],["2009-08-11",15.3119,15.5018,15.1085,15.2577,797868.0],["2009-08-12",15.2215,15.4159,15.2215,15.2532,460981.0],["2009-08-13",15.321,15.5922,15.0814,15.4702,445497.0],["2009-08-14",15.4069,15.5967,15.2306,15.4611,359450.0],["2009-08-17",15.208,15.3571,15.1673,15.1899,149974.0],["2009-08-18",15.2034,15.3843,15.0723,15.2893,313219.0],["2009-08-19",15.0769,15.4476,15.0769,15.3571,341533.0],["2009-08-20",15.3752,15.651,15.33,15.6284,320076.0],["2009-08-21",15.8047,15.9358,15.6058,15.9358,425368.0],["2009-08-24",15.9132,16.0488,15.6193,15.7459,429792.0],["2009-08-25",15.8499,15.9946,15.7143,15.9313,234030.0],["2009-08-26",15.9358,16.0081,15.7052,15.7505,295523.0],["2009-08-27",15.6013,15.6646,15.2984,15.5967,434216.0],["2009-08-28",15.6465,15.6465,15.2893,15.3843,228942.0],["2009-08-31",15.2712,15.4295,15.1537,15.2758,498806.0],["2009-09-01",15.2532,15.4928,15.0,15.0949,429570.0],["2009-09-02",15.1085,15.2351,14.9955,15.0271,374492.0],["2009-09-03",15.0949,15.1447,14.783,15.0949,238232.0],["2009-09-04",15.0407,15.3617,15.0362,15.3029,155504.0],["2009-09-08",15.2893,15.2893,14.8689,15.1989,439082.0],["2009-09-09",15.2396,15.7098,15.226,15.5244,391082.0],["2009-09-10",15.4702,15.7143,15.2215,15.7143,184038.0],["2009-09-11",15.6826,15.8725,15.4973,15.8409,314325.0],["2009-09-14",15.7143,15.9539,15.6962,15.9313,170324.0],["2009-09-15",15.8816,16.0986,15.66,16.0624,503451.0],["2009-09-16",16.0443,16.2025,15.9494,16.1166,513848.0],["2009-09-17",16.0895,16.2297,15.9539,16.1166,204168.0],["2009-09-18",16.1347,16.1799,15.9087,15.9494,316980.0],["2009-09-21",15.8047,16.3653,15.7957,15.7957,455230.0],["2009-09-22",15.9222,15.9268,15.5651,15.7414,304814.0],["2009-09-23",15.8002,15.8002,15.4928,15.4973,199965.0],["2009-09-24",15.4973,15.66,15.0949,15.1537,285348.0],["2009-09-25",15.1673,15.3843,15.0904,15.2486,233587.0],["2009-09-28",15.3526,15.7866,15.2577,15.755,277606.0],["2009-09-29",15.7188,15.7595,15.5063,15.547,194214.0],["2009-09-30",15.5154,15.547,15.1854,15.4385,328703.0],["2009-10-01",15.425,15.4611,14.8599,14.8825,305920.0],["2009-10-02",14.8237,14.9322,14.7016,14.7423,300390.0],["2009-10-05",14.8327,14.9231,14.3942,14.6881,521590.0],["2009-10-06",14.7197,14.7197,14.462,14.6383,552115.0],["2009-10-07",14.6383,14.7061,14.5389,14.6474,326270.0],["2009-10-08",14.7694,14.8056,14.4937,14.6474,406787.0],["2009-10-09",14.6881,14.783,14.5298,14.7152,566936.0],["2009-10-12",14.8463,14.8463,14.4394,14.462,393294.0],["2009-10-13",14.5208,14.557,14.3354,14.4123,299284.0],["2009-10-14",14.5931,14.679,14.358,14.6248,202177.0],["2009-10-15",14.5027,14.6157,14.4349,14.557,529774.0],["2009-10-16",14.5344,14.5344,14.3309,14.4078,354805.0],["2009-10-19",14.3761,14.5344,14.2993,14.4394,207486.0],["2009-10-20",14.3852,14.4801,14.1049,14.2269,180057.0],["2009-10-21",14.1275,14.3987,14.0461,14.0687,223412.0],["2009-10-22",14.0868,14.1546,13.9467,14.0506,266988.0],["2009-10-23",14.0552,14.0642,13.8336,13.906,301717.0],["2009-10-26",13.8834,14.1682,13.7884,13.9512,410547.0],["2009-10-27",14.0099,14.2043,13.9195,14.1049,399708.0],["2009-10-28",14.1275,14.1365,13.7025,13.7297,341754.0],["2009-10-29",13.8336,13.8969,13.6573,13.802,315210.0],["2009-10-30",13.7025,13.9286,13.4222,13.8065,658955.0],["2009-11-02",13.8336,13.8834,13.7251,13.8246,351487.0],["2009-11-03",13.7884,14.0687,13.7884,14.0687,388206.0],["2009-11-04",14.3535,14.5389,14.0099,14.1998,543931.0],["2009-11-05",13.9014,14.4213,13.9014,14.3807,247080.0],["2009-11-06",14.2902,14.3897,14.2224,14.3174,285790.0],["2009-11-09",14.4394,14.4394,14.2541,14.3671,156167.0],["2009-11-10",14.2993,14.453,14.1682,14.2857,154176.0],["2009-11-11",14.349,14.5298,14.2857,14.4168,154398.0],["2009-11-12",14.4349,14.5298,14.1772,14.1817,157494.0],["2009-11-13",14.1953,14.4982,14.1591,14.4439,163909.0],["2009-11-16",14.4982,14.8192,14.349,14.5163,399487.0],["2009-11-17",14.453,14.5841,14.3128,14.4756,331800.0],["2009-11-18",14.4349,14.4665,14.3807,14.462,106397.0],["2009-11-19",14.3807,14.4123,14.1546,14.2767,211246.0],["2009-11-20",14.245,14.4711,14.245,14.462,194435.0],["2009-11-23",14.4665,14.8644,14.4665,14.6971,334676.0],["2009-11-24",14.6971,15.0181,14.5344,15.0136,344630.0],["2009-11-25",15.1266,15.1944,14.9277,15.0362,167891.0],["2009-11-27",14.9638,15.0723,14.8146,14.896,118563.0],["2009-11-30",14.8825,14.896,14.4937,14.8011,378252.0],["2009-12-01",14.9005,15.0181,14.7423,14.8056,291320.0],["2009-12-02",14.7016,14.8915,14.6338,14.8192,276058.0],["2009-12-03",14.8689,14.9503,14.7197,14.7288,268316.0],["2009-12-04",14.9096,15.1401,14.8599,14.9774,207264.0],["2009-12-07",14.9322,15.1718,14.9322,15.1537,202619.0],["2009-12-08",15.113,15.3978,14.9864,15.3662,369625.0],["2009-12-09",15.2984,15.3526,15.1311,15.3255,280924.0],["2009-12-10",15.33,15.443,15.2306,15.3978,383118.0],["2009-12-11",15.4204,15.5515,15.2622,15.5018,127411.0],["2009-12-14",15.5018,15.8228,15.4295,15.8047,250398.0],["2009-12-15",15.8092,16.0488,15.7685,15.7911,243541.0],["2009-12-16",15.9313,16.1031,15.9087,16.0714,517387.0],["2009-12-17",15.9042,16.0986,15.8544,16.0262,250398.0],["2009-12-18",16.0624,16.085,15.8861,16.085,522253.0],["2009-12-21",16.1347,16.2477,15.9539,16.1392,168776.0],["2009-12-22",16.1438,16.3608,16.094,16.3156,178066.0],["2009-12-23",16.2523,16.6637,16.2206,16.6275,195320.0],["2009-12-24",16.6275,16.7134,16.4738,16.6682,31410.0],["2009-12-28",16.5552,16.8445,16.5552,16.7902,391966.0],["2009-12-29",16.8128,16.9078,16.6275,16.8761,357017.0],["2009-12-30",16.8852,16.9123,16.6501,16.8264,188462.0],["2009-12-31",16.7722,16.8987,16.6275,16.6682,351487.0],["2010-01-04",16.9801,17.5859,16.9801,17.4051,1271236.0],["2010-01-05",17.4367,17.4955,17.2694,17.3689,516060.0],["2010-01-06",17.2333,17.6537,17.2333,17.6085,515175.0],["2010-01-07",17.6356,17.8752,17.5045,17.7758,589498.0],["2010-01-08",17.7803,17.8119,17.5497,17.5949,264113.0],["2010-01-11",17.613,17.7577,17.396,17.4186,337772.0],["2010-01-12",17.3508,17.4774,17.274,17.3373,300390.0],["2010-01-13",17.4096,17.6944,17.4096,17.5769,326712.0],["2010-01-14",17.5859,17.9069,17.5859,17.8165,198638.0],["2010-01-15",18.1239,18.3002,17.7306,17.8571,918201.0],["2010-01-19",17.9295,18.142,17.6899,18.142,433773.0],["2010-01-20",18.0967,18.2505,17.9204,18.1193,311450.0],["2010-01-21",18.0832,18.1781,17.7486,17.8436,333348.0],["2010-01-22",17.8165,17.9928,17.4955,17.5,487525.0],["2010-01-25",17.6989,17.7396,17.4096,17.4819,336445.0],["2010-01-26",17.4548,18.3092,17.4548,18.2414,622678.0],["2010-01-27",18.1148,18.2007,17.6266,17.8436,340648.0],["2010-01-28",17.8752,17.9114,17.5452,17.5543,393294.0],["2010-01-29",17.5859,17.7939,17.3599,17.3599,284242.0],["2010-02-01",17.3644,17.4005,17.179,17.2197,184923.0],["2010-02-02",17.2061,17.4186,17.179,17.2875,275836.0],["2010-02-03",17.283,17.3689,17.1067,17.2061,234030.0],["2010-02-04",17.1022,17.2333,16.9349,16.9485,310786.0],["2010-02-05",16.9304,16.9485,16.5054,16.7541,288445.0],["2010-02-08",16.7902,16.7902,16.5732,16.6591,566714.0],["2010-02-09",16.858,17.0298,16.736,16.9439,250620.0],["2010-02-10",16.8716,17.0118,16.7315,16.9711,164130.0],["2010-02-11",16.8807,17.057,16.8309,17.057,175412.0],["2010-02-12",16.849,17.3146,16.849,17.3146,216112.0],["2010-02-16",17.3146,17.4051,17.179,17.4051,182932.0],["2010-02-17",17.4277,17.9159,17.4096,17.8526,552779.0],["2010-02-18",17.7893,17.934,17.7532,17.9024,270085.0],["2010-02-19",17.9204,17.9702,17.7893,17.8933,183154.0],["2010-02-22",17.8978,18.0063,17.8662,17.9024,171430.0],["2010-02-23",17.925,18.0425,17.7532,18.0018,261237.0],["2010-02-24",18.0515,18.0515,17.8843,17.9928,166785.0],["2010-02-25",17.7939,18.0741,17.7939,18.0109,151964.0],["2010-02-26",17.9295,18.1148,17.8345,17.9928,226730.0],["2010-03-01",18.1058,18.5579,18.1013,18.3816,255044.0],["2010-03-02",18.4222,19.3264,18.4222,19.3264,664264.0],["2010-03-03",19.34,19.4394,19.0145,19.0823,614494.0],["2010-03-04",19.2089,19.3309,18.9557,19.0732,611176.0],["2010-03-05",19.0913,19.3942,19.0913,19.358,368519.0],["2010-03-08",19.4575,19.6881,19.019,19.0506,422271.0],["2010-03-09",19.0326,19.2676,19.0145,19.0913,309680.0],["2010-03-10",19.1275,19.2269,18.9828,18.9873,192886.0],["2010-03-11",18.9873,19.0778,18.8291,18.9557,213016.0],["2010-03-12",18.9873,18.9873,18.7342,18.9693,438197.0],["2010-03-15",19.019,19.3264,18.9647,19.1365,512078.0],["2010-03-16",19.2495,19.6157,19.1817,19.575,405017.0],["2010-03-17",19.6248,19.9684,19.4801,19.7649,281588.0],["2010-03-18",19.8599,20.009,19.7152,19.9548,322731.0],["2010-03-19",19.9593,20.1899,19.6835,19.6881,409884.0],["2010-03-22",19.5524,20.217,19.4801,20.1175,414750.0],["2010-03-23",20.1311,20.3391,20.0588,20.2939,355468.0],["2010-03-24",20.2939,20.3029,20.1085,20.1401,339763.0],["2010-03-25",20.1808,20.1808,19.8373,19.8508,290657.0],["2010-03-26",19.9638,19.9638,19.3309,19.3852,240223.0],["2010-03-29",19.5931,19.7649,19.5027,19.6203,581092.0],["2010-03-30",19.5796,19.9684,19.557,19.9548,457663.0],["2010-03-31",19.9593,20.1356,19.7694,19.8146,352593.0],["2010-04-01",19.8146,20.0181,19.5298,19.6474,315874.0],["2010-04-05",19.7694,19.8101,19.6203,19.6745,215006.0],["2010-04-06",19.575,19.8779,19.5344,19.7649,393515.0],["2010-04-07",19.6474,19.783,19.5434,19.6248,211910.0],["2010-04-08",19.5163,19.6203,19.3987,19.5479,237348.0],["2010-04-09",19.5434,19.7468,19.5163,19.6519,128738.0],["2010-04-12",19.7423,19.7423,19.6293,19.7242,175412.0],["2010-04-13",19.6655,19.7061,19.4891,19.6609,136480.0],["2010-04-14",19.6745,19.9593,19.6609,19.9548,288445.0],["2010-04-15",19.9819,20.1175,19.8915,20.0949,343966.0],["2010-04-16",20.1175,20.7505,20.113,20.6962,681517.0],["2010-04-19",20.7098,20.9765,20.538,20.7866,568926.0],["2010-04-20",20.7459,20.981,20.7052,20.9042,421828.0],["2010-04-21",20.9584,20.9584,20.3843,20.6691,246196.0],["2010-04-22",20.5154,20.6193,20.2667,20.5199,198416.0],["2010-04-23",20.5967,20.7324,20.425,20.5877,183154.0],["2010-04-26",20.5515,20.8183,20.4295,20.538,155725.0],["2010-04-27",20.547,20.9494,20.3888,20.651,268537.0],["2010-04-28",20.642,20.9177,20.5696,20.8318,207264.0],["2010-04-29",20.9539,21.1166,20.7098,20.9222,366086.0],["2010-04-30",20.9855,21.1257,20.538,20.538,268758.0],["2010-05-03",20.5606,20.8137,19.358,19.4439,1054018.0],["2010-05-04",19.349,19.349,18.6257,18.7297,743232.0],["2010-05-05",18.5759,19.236,18.5127,19.123,648558.0],["2010-05-06",19.2134,19.2179,17.4277,18.2911,329588.0],["2010-05-07",18.3183,18.3409,17.5949,18.0741,673112.0],["2010-05-10",18.7342,18.9783,18.5353,18.915,403690.0],["2010-05-11",18.8246,18.8743,18.5714,18.7477,395506.0],["2010-05-12",18.8382,19.3942,18.698,19.3761,214343.0],["2010-05-13",19.2767,19.5072,19.1184,19.1682,133605.0],["2010-05-14",19.0597,19.0597,18.7206,18.9241,393294.0],["2010-05-17",18.915,19.141,18.6709,19.123,361662.0],["2010-05-18",19.3309,19.34,18.7568,18.8291,132278.0],["2010-05-19",18.7613,19.0009,18.6076,18.8743,342860.0],["2010-05-20",18.6392,18.7749,18.3047,18.3228,632632.0],["2010-05-21",18.2278,18.255,17.9114,18.0063,714255.0],["2010-05-24",17.9702,18.151,17.7939,17.8255,221421.0],["2010-05-25",17.613,17.6899,17.4051,17.6808,348832.0],["2010-05-26",17.83,17.9882,17.5226,17.5452,462529.0],["2010-05-27",17.8391,18.047,17.7577,17.9476,276721.0],["2010-05-28",17.8797,17.9837,17.6582,17.8119,212573.0],["2010-06-01",17.7215,18.1691,17.3146,17.3373,3036634.0],["2010-06-02",17.5181,17.9792,17.274,17.925,327818.0],["2010-06-03",18.047,18.4494,18.0425,18.2233,304371.0],["2010-06-04",17.9837,18.038,17.1881,17.3282,347726.0],["2010-06-07",17.4503,17.5362,17.0705,17.1157,474474.0],["2010-06-08",17.1338,17.292,16.953,17.1519,398381.0],["2010-06-09",17.2152,17.3915,16.8445,17.0208,318749.0],["2010-06-10",17.2242,17.3463,16.8761,17.1022,361662.0],["2010-06-11",16.8897,17.387,16.8671,17.3463,196204.0],["2010-06-14",17.5543,17.8481,17.4367,17.5407,255265.0],["2010-06-15",17.6808,17.9882,17.5271,17.8617,221200.0],["2010-06-16",17.8119,18.0063,17.5497,17.943,248629.0],["2010-06-17",17.9521,18.2052,17.8843,18.0787,248186.0],["2010-06-18",18.2007,18.2957,17.9792,17.9882,419395.0],["2010-06-21",18.1691,18.1781,17.8797,17.9521,192223.0],["2010-06-22",18.0244,18.2821,17.6447,17.6718,153513.0],["2010-06-23",17.6356,17.8888,17.3599,17.5452,211910.0],["2010-06-24",17.4231,17.5995,17.2378,17.2559,241108.0],["2010-06-25",17.2152,17.4051,17.0886,17.3825,1124802.0],["2010-06-28",17.3508,17.6854,17.1881,17.5633,182932.0],["2010-06-29",17.2966,17.3779,16.8942,16.9846,314104.0],["2010-06-30",17.0344,17.1203,16.641,16.7269,355247.0],["2010-07-01",16.7631,16.7631,16.2703,16.5145,420722.0],["2010-07-02",16.5868,16.7767,16.4919,16.5642,324943.0],["2010-07-06",16.6772,16.8445,16.3336,16.3969,394842.0],["2010-07-07",16.4557,16.858,16.3562,16.8174,402363.0],["2010-07-08",16.9123,17.1564,16.7043,16.7722,350160.0],["2010-07-09",16.7767,16.9575,16.6727,16.7857,196647.0],["2010-07-12",16.7812,16.8716,16.519,16.5371,316537.0],["2010-07-13",16.7676,17.0253,16.5145,16.9711,309680.0],["2010-07-14",16.8716,17.0344,16.6998,17.0298,251726.0],["2010-07-15",16.9982,17.1835,16.8445,17.1157,254601.0],["2010-07-16",17.0163,17.075,16.4602,16.4693,302380.0],["2010-07-19",16.4693,16.5913,16.2568,16.4421,185366.0],["2010-07-20",16.2749,16.5416,16.2025,16.5235,138250.0],["2010-07-21",16.623,16.6365,15.6691,15.6917,411874.0],["2010-07-22",15.8183,16.0081,15.2803,15.3074,1038976.0],["2010-07-23",15.2848,15.6148,15.2034,15.4928,545479.0],["2010-07-26",15.5335,15.972,15.5335,15.8951,390639.0],["2010-07-27",16.0036,16.2161,15.9268,15.9539,420059.0],["2010-07-28",15.877,16.0036,15.3345,15.3843,833482.0],["2010-07-29",15.8228,16.6139,15.5787,16.3201,778182.0],["2010-07-30",16.0579,16.4602,16.0262,16.3336,370952.0],["2010-08-02",16.5552,16.8354,16.5326,16.7179,420722.0],["2010-08-03",16.6998,17.1609,16.6998,17.0796,403469.0],["2010-08-04",17.2107,17.3689,17.0886,17.2514,307247.0],["2010-08-05",17.1112,17.3011,16.9485,17.0931,119448.0],["2010-08-06",16.9937,17.0253,16.6004,16.8716,295966.0],["2010-08-09",16.953,16.953,16.6998,16.8807,165900.0],["2010-08-10",16.4014,16.6953,16.2703,16.5642,451912.0],["2010-08-11",16.2929,16.3969,16.1257,16.3201,751638.0],["2010-08-12",16.0488,16.5868,16.0488,16.4286,363653.0],["2010-08-13",16.3427,16.4421,16.1031,16.3517,347063.0],["2010-08-16",16.198,16.5552,16.0533,16.3336,327597.0],["2010-08-17",16.4783,16.6365,16.2658,16.5642,177402.0],["2010-08-18",16.4919,16.8445,16.3879,16.6591,191338.0],["2010-08-19",16.5687,16.641,16.3246,16.4241,282030.0],["2010-08-20",16.3879,16.4286,16.094,16.3562,271855.0],["2010-08-23",16.4557,16.6004,16.2613,16.2839,222085.0],["2010-08-24",16.1121,16.1121,15.6329,15.7911,396390.0],["2010-08-25",15.7278,16.1076,15.6103,16.094,315431.0],["2010-08-26",16.1212,16.1799,15.9268,15.9539,191117.0],["2010-08-27",16.1076,16.3788,15.8273,16.3608,273403.0],["2010-08-30",16.2975,16.3653,15.9765,15.981,208370.0],["2010-08-31",15.9494,16.0714,15.7098,15.7188,338215.0],["2010-09-01",15.9494,16.3608,15.8363,16.2839,367856.0],["2010-09-02",16.2749,16.6863,16.0533,16.6365,283357.0],["2010-09-03",16.7495,16.8942,16.6049,16.7902,221421.0],["2010-09-07",16.7767,16.7948,16.3653,16.406,351708.0],["2010-09-08",16.4828,16.736,16.4828,16.641,238896.0],["2010-09-09",16.8083,16.9937,16.5235,16.953,264776.0],["2010-09-10",17.0118,17.2333,16.8445,17.1248,309459.0],["2010-09-13",17.2694,17.4051,17.1293,17.2966,351487.0],["2010-09-14",17.2061,17.4548,17.1745,17.3644,462087.0],["2010-09-15",17.3463,17.7667,17.2875,17.7396,259910.0],["2010-09-16",17.7667,17.83,17.6085,17.6356,350381.0],["2010-09-17",17.83,17.83,17.3644,17.5452,320298.0],["2010-09-20",17.5633,17.8978,17.4186,17.8978,227615.0],["2010-09-21",17.8797,18.0515,17.5859,17.7667,142895.0],["2010-09-22",17.6492,17.8391,17.396,17.4412,161697.0],["2010-09-23",17.2966,17.5,17.0886,17.1338,250620.0],["2010-09-24",17.387,17.7215,17.2152,17.6311,342196.0],["2010-09-27",17.6854,17.6854,17.0886,17.6266,306804.0],["2010-09-28",17.6311,17.7577,17.4322,17.726,161476.0],["2010-09-29",17.6221,17.8526,17.6221,17.7396,117457.0],["2010-09-30",17.8074,18.038,17.7215,17.8391,249514.0],["2010-10-01",18.0154,18.0154,17.6673,17.7667,143780.0],["2010-10-04",17.7396,17.7396,17.2559,17.4548,316316.0],["2010-10-05",17.5497,17.8029,17.509,17.7441,335782.0],["2010-10-06",17.7441,17.9024,17.7125,17.7577,174306.0],["2010-10-07",17.9069,17.925,17.5904,17.6537,165679.0],["2010-10-08",17.6808,17.8617,17.4684,17.7984,154176.0],["2010-10-11",17.9114,17.9114,17.6627,17.6808,114803.0],["2010-10-12",17.6401,17.708,17.4141,17.6266,260795.0],["2010-10-13",18.0606,18.1284,17.6582,18.0335,503230.0],["2010-10-14",17.9792,18.1239,17.8436,18.0018,224518.0],["2010-10-15",18.2278,18.2278,17.6447,17.8978,242435.0],["2010-10-18",17.9295,18.1872,17.7577,18.1826,119227.0],["2010-10-19",17.9114,18.0741,17.7758,18.0651,403911.0],["2010-10-20",18.1781,18.4222,18.1284,18.3409,691471.0],["2010-10-21",18.4403,18.6935,18.3273,18.6166,394400.0],["2010-10-22",18.6935,18.6935,18.5307,18.6257,142674.0],["2010-10-25",18.7297,18.906,18.6709,18.906,192886.0],["2010-10-26",18.7929,18.9512,18.7251,18.9014,244426.0],["2010-10-27",18.7523,19.0326,17.6854,19.028,352593.0],["2010-10-28",19.2043,19.9729,19.0823,19.9231,503009.0],["2010-10-29",19.5479,19.8825,19.4033,19.4485,318970.0],["2010-11-01",19.575,19.6926,19.2812,19.4485,387100.0],["2010-11-02",19.5072,19.5886,19.3309,19.4168,573350.0],["2010-11-03",19.3807,19.5298,19.2043,19.4168,369183.0],["2010-11-04",19.4394,19.9638,19.4349,19.9638,238232.0],["2010-11-05",19.8282,19.9141,19.4891,19.6022,217882.0],["2010-11-08",19.4394,19.5931,19.3309,19.5886,302602.0],["2010-11-09",19.5886,19.8282,19.4711,19.6609,333570.0],["2010-11-10",19.575,19.6519,19.3535,19.4665,585516.0],["2010-11-11",19.3174,19.6338,19.2722,19.5479,215228.0],["2010-11-12",19.349,19.5298,19.2269,19.2993,240223.0],["2010-11-15",19.4349,19.575,19.2631,19.4213,117015.0],["2010-11-16",19.236,19.4439,19.0054,19.1275,280924.0],["2010-11-17",19.1501,19.2857,19.0235,19.1908,281809.0],["2010-11-18",19.3987,19.679,19.3761,19.4756,295523.0],["2010-11-19",19.4891,19.6745,19.3264,19.5208,138250.0],["2010-11-22",19.3626,19.4982,19.2541,19.3761,322731.0],["2010-11-23",19.132,19.462,19.1139,19.4123,144222.0],["2010-11-24",19.5163,19.9638,19.4259,19.9412,168776.0],["2010-11-26",19.7875,19.896,19.7514,19.7694,35613.0],["2010-11-29",19.6293,19.8192,19.349,19.5796,243984.0],["2010-11-30",19.5208,19.6564,19.3626,19.6067,712928.0],["2010-12-01",19.8327,20.321,19.8101,20.2351,386215.0],["2010-12-02",20.3029,20.5018,20.2034,20.3617,346178.0],["2010-12-03",20.3662,20.5515,20.3662,20.4973,501239.0],["2010-12-06",20.434,21.1212,20.4114,20.9448,424704.0],["2010-12-07",21.1754,22.0163,21.094,21.5687,795878.0],["2010-12-08",21.528,21.6637,21.3924,21.5597,781057.0],["2010-12-09",21.7541,21.9033,21.4783,21.6004,368962.0],["2010-12-10",21.5913,21.8128,21.5506,21.736,347726.0],["2010-12-13",21.8128,21.8626,21.6139,21.6591,464520.0],["2010-12-14",21.7269,22.1609,21.641,21.9123,342639.0],["2010-12-15",21.736,22.2197,21.5054,21.6275,848523.0],["2010-12-16",21.6094,22.0389,21.4421,22.0118,312777.0],["2010-12-17",22.057,22.5362,21.8671,22.4729,737702.0],["2010-12-20",22.4684,22.5181,22.2197,22.2514,221421.0],["2010-12-21",22.2468,22.3418,22.1474,22.1655,174748.0],["2010-12-22",22.2514,22.2514,22.0298,22.0389,182932.0],["2010-12-23",21.9801,22.17,21.9801,22.1112,148204.0],["2010-12-27",22.0705,22.1835,21.9891,22.1383,120775.0],["2010-12-28",22.1519,22.3101,21.9846,22.1157,96664.0],["2010-12-29",22.1157,22.1564,21.9078,21.9168,123872.0],["2010-12-30",21.8354,21.9665,21.6953,21.6953,197089.0],["2010-12-31",21.6998,21.7948,21.3788,21.3834,228057.0],["2011-01-03",21.1664,21.9982,21.1438,21.8897,490622.0],["2011-01-04",21.849,22.0298,21.2703,21.3788,243099.0],["2011-01-05",21.3562,21.6817,21.311,21.6365,153070.0],["2011-01-06",21.6953,21.9394,21.4693,21.5597,280924.0],["2011-01-07",21.623,21.623,21.0759,21.3608,141568.0],["2011-01-10",21.2477,21.4376,21.1257,21.302,268537.0],["2011-01-11",21.3291,21.5235,21.2749,21.3743,157937.0],["2011-01-12",21.5823,21.5913,21.3517,21.4331,144222.0],["2011-01-13",21.3788,21.5823,21.3788,21.5823,171209.0],["2011-01-14",21.641,21.8761,21.4738,21.8535,248629.0],["2011-01-18",21.7224,22.1022,21.5732,22.0524,213679.0],["2011-01-19",22.057,22.2333,21.8671,21.9168,322288.0],["2011-01-20",21.9213,22.0344,21.8354,21.9078,241329.0],["2011-01-21",22.075,22.075,21.6727,21.6998,197753.0],["2011-01-24",21.3924,21.6139,21.1618,21.1709,395948.0],["2011-01-25",21.0353,21.2703,20.9539,21.2703,283800.0],["2011-01-26",21.2387,21.6184,21.1392,21.5461,223633.0],["2011-01-27",21.5009,21.5371,21.3156,21.3472,137586.0],["2011-01-28",21.2794,21.3156,20.8996,20.9629,250398.0],["2011-01-31",21.1076,21.2387,20.8861,20.9674,220758.0],["2011-02-01",21.0443,21.415,21.0081,21.2071,271191.0],["2011-02-02",21.0759,21.2658,20.9087,21.0217,1038092.0],["2011-02-03",21.0262,21.1302,20.7685,20.9901,183375.0],["2011-02-04",20.9403,20.9991,20.8047,20.8499,258804.0],["2011-02-07",20.8137,21.2839,20.8137,21.198,336445.0],["2011-02-08",21.1347,21.3156,21.0036,21.3156,126969.0],["2011-02-09",21.2342,21.3246,21.1347,21.2568,158158.0],["2011-02-10",21.1121,21.2568,20.8816,20.9358,226730.0],["2011-02-11",20.8409,21.3382,20.8183,21.3201,253495.0],["2011-02-14",21.2929,21.4919,20.9313,21.4647,160812.0],["2011-02-15",21.3879,21.6501,21.3517,21.4331,184481.0],["2011-02-16",21.5145,21.9982,21.5145,21.9982,276942.0],["2011-02-17",21.8671,22.066,21.6546,21.9213,146213.0],["2011-02-18",22.0298,23.0561,21.9756,23.0289,748983.0],["2011-02-22",22.5633,23.4132,22.5633,23.2911,625554.0],["2011-02-23",22.8888,23.2188,22.5497,22.5497,645019.0],["2011-02-24",23.0199,23.2414,21.1709,22.2197,1098700.0],["2011-02-25",22.2016,22.4367,21.8626,22.3825,488410.0],["2011-02-28",22.4005,22.6808,21.8987,22.6718,502566.0],["2011-03-01",22.7577,22.8165,22.5316,22.6944,568042.0],["2011-03-02",22.6447,22.7034,22.3418,22.5226,535525.0],["2011-03-03",22.7034,23.1193,22.6537,23.0561,294417.0],["2011-03-04",23.0967,23.16,22.5995,22.6492,316537.0],["2011-03-07",22.7848,22.934,22.1112,22.1293,556097.0],["2011-03-08",22.1655,22.3779,22.1248,22.3418,401920.0],["2011-03-09",22.2649,22.509,22.1745,22.3327,200628.0],["2011-03-10",22.1067,22.2061,21.3653,21.4512,370289.0],["2011-03-11",21.3608,21.4557,21.0217,21.415,315652.0],["2011-03-14",21.1935,21.3291,21.0669,21.0895,244647.0],["2011-03-15",20.538,20.66,20.33,20.4295,463414.0],["2011-03-16",20.3888,20.5335,20.1808,20.1808,409662.0],["2011-03-17",20.5199,20.8137,20.1989,20.321,947842.0],["2011-03-18",20.5244,21.0714,20.4159,21.0533,549682.0],["2011-03-21",21.1935,21.5099,21.1528,21.2477,211025.0],["2011-03-22",21.2342,21.3291,21.0624,21.1573,203283.0],["2011-03-23",21.094,21.1031,20.5832,20.9539,216776.0],["2011-03-24",21.0579,21.0579,20.7911,20.9674,246417.0],["2011-03-25",21.0805,21.2523,20.9313,21.1573,197310.0],["2011-03-28",21.0895,21.2116,20.9765,21.0759,398381.0],["2011-03-29",21.0217,21.1709,20.5967,21.0895,254822.0],["2011-03-30",21.1166,21.3427,21.0759,21.2929,693904.0],["2011-03-31",21.3291,21.4964,21.3065,21.4376,190232.0],["2011-04-01",21.4964,21.6501,21.3788,21.4738,178951.0],["2011-04-04",21.4738,21.5687,21.3382,21.4421,173200.0],["2011-04-05",21.2206,21.4964,21.1166,21.2613,346842.0],["2011-04-06",21.3698,21.5687,21.2794,21.5687,292205.0],["2011-04-07",21.5461,21.9439,21.4602,21.6094,859583.0],["2011-04-08",21.7495,21.7495,21.311,21.311,272961.0],["2011-04-11",21.2794,21.6139,21.2794,21.5371,233808.0],["2011-04-12",21.5054,21.6863,21.3698,21.3879,146434.0],["2011-04-13",21.3065,21.5416,21.2613,21.4467,253938.0],["2011-04-14",21.3788,21.7812,21.3653,21.6908,396612.0],["2011-04-15",21.6184,21.9439,21.5778,21.9168,175854.0],["2011-04-18",21.6727,22.0434,21.6727,22.0344,487746.0],["2011-04-19",22.1022,22.1248,21.858,22.0434,180942.0],["2011-04-20",22.3056,22.5497,22.2242,22.5362,329367.0],["2011-04-21",22.5995,22.6944,22.4231,22.5995,246417.0],["2011-04-25",22.4774,22.5859,22.3011,22.4729,107061.0],["2011-04-26",22.5995,22.943,22.4503,22.8797,556539.0],["2011-04-27",22.8571,23.1691,22.6763,23.1646,320740.0],["2011-04-28",22.2559,23.7839,22.2423,23.5081,517608.0],["2011-04-29",23.6257,23.7749,23.4674,23.6483,322952.0],["2011-05-02",23.2731,23.7975,23.2731,23.6483,473810.0],["2011-05-03",23.5624,23.5624,23.3137,23.5081,364980.0],["2011-05-04",23.4765,23.5759,23.3544,23.4358,410768.0],["2011-05-05",23.2957,23.359,22.9114,22.9702,267873.0],["2011-05-06",23.0063,23.3996,22.9973,23.1329,192444.0],["2011-05-09",23.0651,23.698,23.0651,23.6257,218988.0],["2011-05-10",23.7749,23.915,23.6438,23.6664,267210.0],["2011-05-11",23.3861,23.6844,23.1691,23.3409,765573.0],["2011-05-12",23.2911,23.4268,23.047,23.3816,416962.0],["2011-05-13",23.4087,23.4901,22.8255,23.0199,230048.0],["2011-05-16",22.9476,23.1103,22.83,22.943,265661.0],["2011-05-17",22.7893,23.0018,22.6401,22.9566,435100.0],["2011-05-18",22.9656,23.1465,22.821,22.9928,733720.0],["2011-05-19",23.142,23.2324,22.9295,23.0335,177845.0],["2011-05-20",22.925,23.151,22.7939,23.0606,253938.0],["2011-05-23",22.6627,22.7758,22.3553,22.509,335560.0],["2011-05-24",22.6311,22.9973,22.4593,22.8617,332906.0],["2011-05-25",22.8797,23.2369,22.8797,23.0741,253274.0],["2011-05-26",23.0561,23.2595,22.9476,23.2505,151743.0],["2011-05-27",23.2821,23.2821,23.0606,23.1329,220094.0],["2011-05-31",23.2685,23.3002,22.8978,23.1872,462529.0],["2011-06-01",23.1103,23.1781,22.4548,22.5136,473147.0],["2011-06-02",22.6221,22.6221,21.9711,22.0976,307689.0],["2011-06-03",21.9213,21.9846,21.4467,21.4828,429128.0],["2011-06-06",21.4014,21.4873,21.198,21.2297,281366.0],["2011-06-07",21.406,21.5958,21.2161,21.5145,274067.0],["2011-06-08",21.406,21.4964,21.2839,21.2929,151080.0],["2011-06-09",21.3788,21.4919,21.0172,21.1121,542825.0],["2011-06-10",21.0217,21.1257,20.5696,20.6193,5278053.0],["2011-06-13",20.6736,20.9674,20.651,20.8906,1177890.0],["2011-06-14",21.0624,21.1709,20.9222,21.0669,1378961.0],["2011-06-15",20.8499,21.2794,20.8499,20.9901,529332.0],["2011-06-16",20.9946,21.198,20.8318,21.0805,469165.0],["2011-06-17",21.189,21.3201,21.0443,21.0443,625996.0],["2011-06-20",21.0262,21.6004,21.0262,21.5552,618033.0],["2011-06-21",21.6275,21.7722,21.3743,21.6998,243984.0],["2011-06-22",21.6275,21.8807,21.4738,21.4738,462529.0],["2011-06-23",21.3065,21.3427,20.9946,21.1754,460538.0],["2011-06-24",21.2658,21.3246,20.9403,20.9991,534640.0],["2011-06-27",20.9991,21.1754,20.8228,21.1121,324058.0],["2011-06-28",21.1528,21.3788,20.9991,21.3788,316980.0],["2011-06-29",21.3969,21.5371,21.1664,21.3562,396833.0],["2011-06-30",21.4421,21.6184,21.2884,21.6139,298620.0],["2011-07-01",21.5506,21.7134,21.5099,21.6727,533534.0],["2011-07-05",21.5642,21.8174,21.3156,21.4738,570254.0],["2011-07-06",21.415,21.5506,21.2613,21.3969,281366.0],["2011-07-07",21.4738,21.6998,21.1212,21.5009,604318.0],["2011-07-08",21.189,21.4783,21.189,21.4195,813574.0],["2011-07-11",21.2342,21.4376,20.9132,20.9584,501682.0],["2011-07-12",20.9177,21.1076,20.7821,21.0443,556760.0],["2011-07-13",21.1483,21.623,21.0533,21.4783,551230.0],["2011-07-14",21.5913,21.6591,21.2658,21.406,521147.0],["2011-07-15",21.4512,21.641,21.2342,21.3969,480225.0],["2011-07-18",21.2658,21.4557,20.9268,20.9448,713591.0],["2011-07-19",21.0895,21.6772,21.0398,21.4602,883252.0],["2011-07-20",21.5235,21.6998,21.1799,21.4014,541498.0],["2011-07-21",21.4873,21.5642,21.3065,21.4738,694126.0],["2011-07-22",21.519,21.7541,21.2568,21.4421,501682.0],["2011-07-25",21.2975,21.3653,21.1166,21.2568,647231.0],["2011-07-26",21.2884,21.3834,21.0533,21.0533,931916.0],["2011-07-27",21.0533,21.0533,20.5561,20.6691,990976.0],["2011-07-28",20.9087,21.5461,20.6465,20.7278,871528.0],["2011-07-29",20.6058,20.764,20.208,20.3752,476465.0],["2011-08-01",20.5606,20.6872,19.6157,19.7197,765131.0],["2011-08-02",19.6067,19.887,19.2043,19.3038,711600.0],["2011-08-03",19.2676,19.462,19.0235,19.358,771546.0],["2011-08-04",19.1817,19.3083,18.689,18.7025,738808.0],["2011-08-05",18.9331,19.2224,18.3318,18.9421,651434.0],["2011-08-08",18.4991,19.0552,17.3644,17.3734,874846.0],["2011-08-09",17.726,18.2414,16.9078,18.2278,587507.0],["2011-08-10",18.0877,18.0877,17.2152,17.2649,525792.0],["2011-08-11",17.2875,18.0109,17.1203,17.8074,526235.0],["2011-08-12",18.0063,18.1239,17.5723,17.9747,320076.0],["2011-08-15",18.0606,18.2866,17.9882,18.264,216334.0],["2011-08-16",18.0335,18.2143,17.717,18.0651,238896.0],["2011-08-17",18.2278,18.3499,17.708,17.9069,292205.0],["2011-08-18",17.4322,17.5316,16.6501,16.736,396390.0],["2011-08-19",16.528,17.0208,16.2025,16.5597,310565.0],["2011-08-22",16.9123,16.9937,16.2568,16.5054,223191.0],["2011-08-23",16.5506,17.396,16.2975,17.3689,421828.0],["2011-08-24",17.3779,17.7622,17.3553,17.7215,291099.0],["2011-08-25",17.821,18.0063,17.1655,17.1971,263007.0],["2011-08-26",17.0976,17.5,16.8128,17.3508,353920.0],["2011-08-29",17.6175,18.1239,17.5181,18.1148,309016.0],["2011-08-30",18.0018,18.0967,17.8029,17.9928,201071.0],["2011-08-31",18.1058,18.3725,17.8797,18.0289,303265.0],["2011-09-01",18.0244,18.4358,17.5226,17.6582,263007.0],["2011-09-02",17.387,17.4231,16.9123,16.9982,323173.0],["2011-09-06",16.5145,16.9259,16.311,16.8354,209919.0],["2011-09-07",17.1474,17.5904,17.1429,17.5859,347726.0],["2011-09-08",17.4864,17.5452,16.9259,16.9891,195098.0],["2011-09-09",16.8174,16.8174,16.1483,16.3608,299505.0],["2011-09-12",16.0759,16.8083,16.0579,16.6275,608742.0],["2011-09-13",16.5371,16.858,16.528,16.8264,310122.0],["2011-09-14",16.9485,17.5678,16.8038,17.3463,387321.0],["2011-09-15",17.4005,17.4548,16.9485,17.2785,469608.0],["2011-09-16",17.387,17.4231,17.0796,17.2604,712485.0],["2011-09-19",17.0072,17.1067,16.6953,16.8761,500797.0],["2011-09-20",16.84,17.3327,16.7812,16.9937,369846.0],["2011-09-21",17.0163,17.1338,16.5235,16.528,382897.0],["2011-09-22",16.0895,16.5371,15.7866,16.2703,1034995.0],["2011-09-23",16.2703,16.6637,16.198,16.5009,509424.0],["2011-09-26",16.623,16.623,16.1935,16.4421,276058.0],["2011-09-27",16.7495,17.1429,16.5009,16.8309,341533.0],["2011-09-28",16.8354,16.8354,16.1166,16.1392,511857.0],["2011-09-29",16.4693,16.6004,16.2161,16.5552,666697.0],["2011-09-30",16.2839,16.632,16.1302,16.1709,405238.0],["2011-10-03",15.9991,16.311,15.3345,15.3391,648780.0],["2011-10-04",15.1854,15.6465,15.1221,15.6193,952930.0],["2011-10-05",15.5787,15.9991,15.5787,15.7911,827509.0],["2011-10-06",16.2297,16.3879,15.6239,15.9855,819546.0],["2011-10-07",16.0533,16.3472,15.6826,15.8047,478456.0],["2011-10-10",16.1212,16.3608,15.8499,16.3246,581314.0],["2011-10-11",16.2794,16.7902,16.2568,16.6953,526456.0],["2011-10-12",16.8671,17.2152,16.6908,17.1519,640153.0],["2011-10-13",16.9891,17.179,16.9078,17.0208,314325.0],["2011-10-14",17.1881,17.5407,17.0796,17.5407,449036.0],["2011-10-17",17.3237,17.3327,16.6908,16.7315,359008.0],["2011-10-18",16.7586,17.1067,16.5099,16.9349,257919.0],["2011-10-19",16.9801,17.2107,16.6817,16.7857,165679.0],["2011-10-20",16.7541,16.7631,16.4512,16.6365,229163.0],["2011-10-21",16.9394,17.0072,16.7586,16.9078,497258.0],["2011-10-24",17.0389,17.4005,16.9078,17.3508,358344.0],["2011-10-25",17.1835,17.2288,16.745,16.7902,177845.0],["2011-10-26",16.9801,16.9801,16.519,16.6004,434216.0],["2011-10-27",16.8174,17.1881,16.3879,17.1655,796099.0],["2011-10-28",17.1293,17.387,16.9304,17.3373,681296.0],["2011-10-31",16.6953,16.6953,14.3083,14.4937,5527124.0],["2011-11-01",14.1501,14.3128,13.5488,13.5624,1421431.0],["2011-11-02",13.7161,14.2541,12.6899,12.7939,2818530.0],["2011-11-03",12.9069,13.3228,12.6944,13.047,1996330.0],["2011-11-04",12.8662,13.4222,12.7712,13.3635,2101179.0],["2011-11-07",13.3092,13.7432,13.0922,13.7432,857592.0],["2011-11-08",13.7749,14.3309,13.7658,14.2767,767564.0],["2011-11-09",13.8698,14.019,13.6664,13.8608,742126.0],["2011-11-10",13.9873,14.0325,13.7251,13.7658,462529.0],["2011-11-11",13.9557,14.2676,13.8698,14.1772,366750.0],["2011-11-14",14.0597,14.1637,13.8427,13.9873,305920.0],["2011-11-15",13.8562,14.2405,13.8336,14.2134,433552.0],["2011-11-16",14.0823,14.236,13.8969,13.9241,227615.0],["2011-11-17",13.9241,13.9241,13.5714,13.6076,196647.0],["2011-11-18",13.6347,13.7523,13.4901,13.6754,300611.0],["2011-11-21",13.4087,13.481,13.2866,13.3816,626881.0],["2011-11-22",13.4132,13.6347,13.3499,13.5624,451248.0],["2011-11-23",13.4177,13.5262,13.2007,13.2866,495488.0],["2011-11-25",13.1962,13.359,13.0787,13.0967,356796.0],["2011-11-28",13.5353,13.7297,13.3544,13.5579,493940.0],["2011-11-29",13.5533,13.7251,13.4629,13.5624,257034.0],["2011-11-30",14.0235,14.5253,14.0009,14.5253,732836.0],["2011-12-01",14.4485,14.7378,14.2993,14.3038,342418.0],["2011-12-02",14.5163,14.6112,14.0235,14.1365,694789.0],["2011-12-05",14.34,14.6564,14.236,14.566,317422.0],["2011-12-06",14.5524,14.7197,14.4575,14.4711,374934.0],["2011-12-07",14.3354,14.6157,14.0958,14.5389,260352.0],["2011-12-08",14.4078,14.4846,14.1049,14.1365,348390.0],["2011-12-09",14.2043,14.6112,14.1049,14.4575,295523.0],["2011-12-12",14.2541,14.3535,14.1184,14.2495,306804.0],["2011-12-13",14.3174,14.4756,14.0416,14.0642,212794.0],["2011-12-14",13.9557,14.0054,13.7387,13.7387,481552.0],["2011-12-15",13.906,14.0235,13.7342,13.9919,529995.0],["2011-12-16",14.1184,14.123,13.7794,13.8698,829942.0],["2011-12-19",13.9241,14.1501,13.7884,13.7929,219652.0],["2011-12-20",14.0461,14.2722,14.0461,14.132,566936.0],["2011-12-21",14.1546,14.1953,13.811,14.1004,376704.0],["2011-12-22",14.2089,14.3761,14.1501,14.2134,327155.0],["2011-12-23",14.2179,14.2812,14.123,14.2224,130950.0],["2011-12-27",14.1591,14.3761,14.1591,14.2857,244647.0],["2011-12-28",14.2948,14.2948,13.9738,13.9873,155946.0],["2011-12-29",13.9873,14.1275,13.9873,14.0371,159928.0],["2011-12-30",14.0009,14.0732,13.9331,13.9376,202840.0],["2012-01-03",14.1908,14.453,14.123,14.1501,399266.0],["2012-01-04",14.0416,14.4078,13.8743,13.9014,218767.0],["2012-01-05",13.7839,13.9331,13.7116,13.7884,627987.0],["2012-01-06",12.6582,12.6582,11.0533,11.0714,6789070.0],["2012-01-09",10.9268,11.2297,10.7414,10.8047,2339411.0],["2012-01-10",10.8906,10.8951,10.4385,10.4973,1854320.0],["2012-01-11",10.4928,10.7821,10.4928,10.6148,1445100.0],["2012-01-12",10.66,11.1528,10.651,11.0353,1705894.0],["2012-01-13",10.8951,11.2794,10.8409,11.2161,1127899.0],["2012-01-17",11.3472,11.4783,11.1573,11.2477,1037207.0],["2012-01-18",11.2025,11.3653,11.1166,11.3246,1154664.0],["2012-01-19",11.3562,11.6365,11.3201,11.6139,832597.0],["2012-01-20",11.5778,11.7179,11.3698,11.6004,1290481.0],["2012-01-23",11.5687,11.7993,11.4512,11.5687,2413513.0],["2012-01-24",11.5325,11.7495,11.5325,11.736,1670724.0],["2012-01-25",11.7676,12.613,11.7631,12.5497,1752789.0],["2012-01-26",12.6266,12.7984,12.6175,12.726,1296896.0],["2012-01-27",12.6673,13.2188,12.6401,13.2098,1005354.0],["2012-01-30",13.142,13.6076,13.0877,13.4177,1809858.0],["2012-01-31",13.4494,13.5217,12.9204,13.3454,1115733.0],["2012-02-01",13.472,13.6935,13.3409,13.5759,832818.0],["2012-02-02",13.5624,13.7432,13.4222,13.6121,295081.0],["2012-02-03",13.8834,14.0461,13.7884,14.0325,458990.0],["2012-02-06",13.915,14.1139,13.8382,14.019,445939.0],["2012-02-07",13.915,14.0642,13.698,13.8427,432667.0],["2012-02-08",13.8246,13.9467,13.7297,13.9467,428464.0],["2012-02-09",14.0009,14.1004,13.5986,13.7297,827067.0],["2012-02-10",13.5895,13.7206,13.5217,13.5533,583526.0],["2012-02-13",13.6754,13.8201,13.585,13.6664,496594.0],["2012-02-14",13.5579,13.7884,13.4765,13.7884,381570.0],["2012-02-15",13.9014,14.0371,13.7477,13.9331,352372.0],["2012-02-16",13.9331,14.4485,13.9331,14.4078,312556.0],["2012-02-17",14.4982,14.4982,14.1004,14.1998,286233.0],["2012-02-21",14.34,14.349,13.9467,13.9512,328924.0],["2012-02-22",13.9331,14.1094,13.7658,13.8156,534640.0],["2012-02-23",14.3535,14.3671,13.5624,14.1275,1020174.0],["2012-02-24",14.2315,14.3219,14.1049,14.1863,606088.0],["2012-02-27",14.0461,14.2179,13.8653,14.0913,1204876.0],["2012-02-28",14.1184,14.3942,14.019,14.3626,505000.0],["2012-02-29",14.3354,14.4213,14.2586,14.2857,647895.0],["2012-03-01",14.3309,14.5434,14.2722,14.5163,542382.0],["2012-03-02",14.6474,15.1718,14.5841,15.009,1670724.0],["2012-03-05",14.9548,15.0995,14.7107,15.0316,1360380.0],["2012-03-06",14.8553,14.8553,14.5253,14.7378,1036764.0],["2012-03-07",14.896,15.0045,14.7694,14.9548,872413.0],["2012-03-08",15.0181,15.1492,14.9277,15.0949,552558.0],["2012-03-09",15.1221,15.5199,15.1221,15.4611,660061.0],["2012-03-12",15.4521,15.6193,15.3165,15.6013,576005.0],["2012-03-13",15.6555,15.8228,15.547,15.755,604097.0],["2012-03-14",15.7052,15.8861,15.6329,15.7459,493276.0],["2012-03-15",15.7143,15.9855,15.6103,15.9313,760928.0],["2012-03-16",16.0579,16.2658,15.8318,15.8635,530216.0],["2012-03-19",15.8499,15.981,15.547,15.7505,570475.0],["2012-03-20",15.6872,15.859,15.6872,15.7957,232039.0],["2012-03-21",15.7821,15.9222,15.7233,15.7505,325385.0],["2012-03-22",15.6465,15.764,15.443,15.5154,554991.0],["2012-03-23",15.5787,15.9403,15.4521,15.8273,351708.0],["2012-03-26",16.0217,16.3336,15.9222,16.1573,539728.0],["2012-03-27",16.1347,16.3065,16.0353,16.0398,395284.0],["2012-03-28",16.0488,16.1935,15.859,15.9629,168776.0],["2012-03-29",15.8228,15.9313,15.642,15.7414,594586.0],["2012-03-30",15.8228,15.9313,15.6826,15.6826,319413.0],["2012-04-02",15.6058,15.8363,15.5832,15.8092,369404.0],["2012-04-03",15.7821,16.0262,15.7278,15.972,249292.0],["2012-04-04",15.8228,15.8861,15.3843,15.4792,216555.0],["2012-04-05",15.4069,15.443,15.2441,15.2939,272297.0],["2012-04-09",15.0814,15.1854,14.9186,15.0045,255044.0],["2012-04-10",14.9638,15.0769,14.4213,14.462,817334.0],["2012-04-11",14.566,14.6519,14.4439,14.6248,334454.0],["2012-04-12",14.67,14.9186,14.67,14.8011,329146.0],["2012-04-13",14.7649,14.8689,14.3128,14.358,510087.0],["2012-04-16",14.4575,14.5344,14.2631,14.2902,547028.0],["2012-04-17",14.3671,14.6835,14.3535,14.5976,421165.0],["2012-04-18",14.557,14.679,14.5479,14.566,221200.0],["2012-04-19",14.5253,14.7694,14.4033,14.6881,275394.0],["2012-04-20",14.896,15.2532,14.7333,14.9412,514069.0],["2012-04-23",14.7468,14.7514,14.6022,14.6429,255486.0],["2012-04-24",14.6881,14.9955,14.6022,14.9774,430455.0],["2012-04-25",15.1537,15.4024,15.0271,15.3797,481331.0],["2012-04-26",15.4566,16.5099,15.3481,16.3834,725757.0],["2012-04-27",16.5868,17.283,16.519,17.2604,865334.0],["2012-04-30",17.2694,17.3734,16.7812,16.8309,643692.0],["2012-05-01",16.8264,16.9801,16.4286,16.4783,698107.0],["2012-05-02",16.3743,16.5054,16.2432,16.4738,507875.0],["2012-05-03",16.3969,16.632,16.3427,16.5778,447045.0],["2012-05-04",16.4738,16.4738,16.0759,16.3788,576890.0],["2012-05-07",16.3472,16.4331,16.1166,16.1754,307468.0],["2012-05-08",16.0262,16.1392,15.8183,16.0805,398381.0],["2012-05-09",15.8951,16.1618,15.7821,16.0353,256592.0],["2012-05-10",16.1528,16.2749,15.981,16.0759,170324.0],["2012-05-11",16.0307,16.1483,15.9177,15.9675,323837.0],["2012-05-14",15.8137,15.9946,15.6329,15.6329,220536.0],["2012-05-15",15.6193,15.7595,15.4159,15.6962,451248.0],["2012-05-16",15.6826,15.7911,15.5741,15.6374,315210.0],["2012-05-17",15.6103,15.6872,15.2939,15.3029,183817.0],["2012-05-18",15.2803,15.4973,14.8056,14.9005,342418.0],["2012-05-21",14.9141,15.5425,14.7785,15.4702,525129.0],["2012-05-22",15.4702,15.7957,15.4024,15.7595,510972.0],["2012-05-23",15.5696,15.642,15.3345,15.6284,703416.0],["2012-05-24",15.6329,15.7821,15.4656,15.764,205716.0],["2012-05-25",15.7324,16.0081,15.7324,15.9539,428022.0],["2012-05-29",16.1528,16.2749,15.9946,16.0986,201513.0],["2012-05-30",15.9403,15.9991,15.6239,15.6962,159264.0],["2012-05-31",15.6872,16.1844,15.651,16.0533,685720.0],["2012-06-01",15.7324,15.9675,15.5108,15.538,303486.0],["2012-06-04",15.6193,15.6329,14.9277,14.9819,473589.0],["2012-06-05",14.9096,15.1944,14.5841,15.1808,116572.0],["2012-06-06",15.321,15.6329,15.2712,15.6329,291542.0],["2012-06-07",15.859,15.9268,15.4928,15.5063,165900.0],["2012-06-08",15.5018,15.6103,15.3707,15.5154,188462.0],["2012-06-11",15.7052,15.7052,15.1854,15.1899,247523.0],["2012-06-12",15.2215,15.2396,15.0769,15.1311,451248.0],["2012-06-13",15.1401,15.3526,14.8689,14.9051,263228.0],["2012-06-14",14.896,15.1944,14.8644,15.1582,173642.0],["2012-06-15",15.1447,15.3391,14.9729,15.2125,829942.0],["2012-06-18",15.0949,15.4159,15.0769,15.3978,631305.0],["2012-06-19",15.9268,16.5732,15.9042,16.4014,875952.0],["2012-06-20",16.4331,16.8038,16.4286,16.7089,379579.0],["2012-06-21",16.6908,16.8038,16.311,16.3291,249071.0],["2012-06-22",16.4557,16.6139,16.3291,16.4376,883252.0],["2012-06-25",16.198,16.2839,16.0262,16.1347,149752.0],["2012-06-26",16.189,16.5687,16.1392,16.1573,197089.0],["2012-06-27",16.1257,16.6004,16.1257,16.5823,357680.0],["2012-06-28",16.4286,16.6591,16.0533,16.302,182932.0],["2012-06-29",16.6501,16.8761,16.415,16.8083,263007.0],["2012-07-02",16.849,16.9213,16.5235,16.7722,414086.0],["2012-07-03",16.7224,16.9394,16.7224,16.8038,148425.0],["2012-07-05",16.736,16.8174,16.5642,16.623,134932.0],["2012-07-06",16.4467,16.5913,16.3608,16.4105,255707.0],["2012-07-09",16.3562,16.6772,16.2387,16.6184,210804.0],["2012-07-10",16.7948,17.5859,16.7495,17.4548,720227.0],["2012-07-11",17.4277,17.5,17.0298,17.1971,301274.0],["2012-07-12",17.0163,17.1338,16.9168,17.0479,278933.0],["2012-07-13",17.0841,17.5723,17.0841,17.5407,318528.0],["2012-07-16",17.4367,17.4457,17.2107,17.2559,95337.0],["2012-07-17",17.3327,17.6808,17.1519,17.6356,158822.0],["2012-07-18",17.6311,17.9521,17.4322,17.7215,250620.0],["2012-07-19",17.7939,17.8933,17.6763,17.7939,211910.0],["2012-07-20",17.6175,17.6311,16.953,17.1429,285348.0],["2012-07-23",16.7722,16.7722,16.4693,16.6637,253495.0],["2012-07-24",16.6682,16.7089,16.0488,16.1438,412980.0],["2012-07-25",16.2703,16.5099,15.9855,16.4919,444833.0],["2012-07-26",16.8309,17.8571,16.8309,17.2378,768891.0],["2012-07-27",17.4051,17.5497,16.9982,17.1745,445939.0],["2012-07-30",17.1293,17.4367,17.0615,17.4051,492834.0],["2012-07-31",17.3463,17.5407,17.179,17.387,395063.0],["2012-08-01",17.4412,17.5904,16.7315,16.745,414750.0],["2012-08-02",16.6139,16.6817,16.3156,16.6139,585738.0],["2012-08-03",16.8807,17.274,16.7269,17.1067,496815.0],["2012-08-06",17.0796,17.3553,17.0524,17.2061,379358.0],["2012-08-07",17.1745,17.5543,17.1745,17.5,229827.0],["2012-08-08",17.3779,17.6537,17.3779,17.6401,289108.0],["2012-08-09",17.726,18.0561,17.5995,18.0335,365644.0],["2012-08-10",18.0109,18.0651,17.7351,17.9476,264998.0],["2012-08-13",17.9566,17.9882,17.6854,17.934,219209.0],["2012-08-14",18.0199,18.0199,17.5723,17.604,382455.0],["2012-08-15",17.6221,18.0018,17.613,17.9385,184481.0],["2012-08-16",17.8571,17.8571,17.604,17.6311,303929.0],["2012-08-17",17.6221,17.7848,17.6221,17.6899,205716.0],["2012-08-20",17.6944,18.0606,17.6944,18.0335,272297.0],["2012-08-21",18.0425,18.3228,17.934,18.2007,252832.0],["2012-08-22",18.1736,18.2459,17.6808,18.0832,374713.0],["2012-08-23",18.0515,18.0515,17.83,17.8391,182048.0],["2012-08-24",17.7758,17.9882,17.6221,17.9024,340869.0],["2012-08-27",17.9566,18.0244,17.7351,17.8797,336003.0],["2012-08-28",17.821,18.151,17.7848,18.1239,240002.0],["2012-08-29",18.1465,18.4494,18.1374,18.3544,263670.0],["2012-08-30",18.2233,18.3635,18.1374,18.142,311892.0],["2012-08-31",18.3002,18.3002,17.7486,17.7848,245974.0],["2012-09-04",17.7215,18.5759,17.7215,18.4268,517387.0],["2012-09-05",18.3861,18.5398,18.1329,18.2143,292426.0],["2012-09-06",18.2911,18.5172,18.2143,18.3183,570696.0],["2012-09-07",18.4268,18.4403,18.3002,18.368,138692.0],["2012-09-10",18.4584,18.4584,18.2278,18.2369,147098.0],["2012-09-11",18.2143,18.3183,18.1103,18.1962,106176.0],["2012-09-12",18.2143,18.2459,17.8481,18.16,299726.0],["2012-09-13",18.16,18.3725,18.1013,18.3092,191117.0],["2012-09-14",18.3951,18.3996,18.255,18.3183,217440.0],["2012-09-17",18.2731,18.689,18.2731,18.6618,158158.0],["2012-09-18",18.6392,19.1682,18.6347,19.1094,408999.0],["2012-09-19",19.1049,19.1501,18.6754,18.7749,288445.0],["2012-09-20",18.6392,19.0326,18.6392,18.8743,559636.0],["2012-09-21",18.8743,19.0687,18.7613,18.9421,438640.0],["2012-09-24",18.8924,19.3445,18.8924,19.3309,203504.0],["2012-09-25",19.4213,19.4937,19.0145,19.0687,293090.0],["2012-09-26",19.1275,19.2134,18.7297,18.7884,199965.0],["2012-09-27",18.8653,19.0054,18.7884,18.8472,108830.0],["2012-09-28",18.8291,18.906,18.5669,18.5805,178287.0],["2012-10-01",18.6618,18.8788,18.5081,18.6709,328261.0],["2012-10-02",18.8924,18.9241,18.3092,18.8608,632190.0],["2012-10-03",18.9286,18.9602,18.7251,18.7658,736596.0],["2012-10-04",18.6573,18.9919,18.4358,18.5353,273182.0],["2012-10-05",18.5805,18.7025,18.3092,18.359,252610.0],["2012-10-08",18.2911,18.4313,18.142,18.1646,185366.0],["2012-10-09",18.2278,18.2278,17.6944,17.7215,311450.0],["2012-10-10",17.726,18.1781,17.6989,17.9882,299726.0],["2012-10-11",18.1103,18.2188,17.6401,17.6627,302380.0],["2012-10-12",17.5769,17.708,17.5543,17.6356,654973.0],["2012-10-15",17.6492,17.8345,17.5859,17.6763,412538.0],["2012-10-16",17.7441,17.7577,17.5814,17.6537,233366.0],["2012-10-17",17.6673,17.8029,17.5678,17.7215,409441.0],["2012-10-18",17.7532,17.8165,17.5362,17.5497,264776.0],["2012-10-19",17.4096,17.5362,17.0389,17.0389,378252.0],["2012-10-22",17.0434,17.1067,16.8807,16.9259,437534.0],["2012-10-23",16.7722,16.9937,16.5461,16.8219,859362.0],["2012-10-24",18.1013,18.1013,16.7767,16.7948,416741.0],["2012-10-25",16.9665,17.1022,16.6727,16.7676,744559.0],["2012-10-26",16.7179,16.9033,16.4647,16.7269,814680.0],["2012-10-31",16.7902,17.3599,16.7902,17.292,814458.0],["2012-11-01",17.3599,17.5226,17.2785,17.4864,316095.0],["2012-11-02",17.5045,17.5045,17.0027,17.2649,387321.0],["2012-11-05",17.3146,17.5316,17.0524,17.4729,163246.0],["2012-11-06",17.4864,17.9656,17.4864,17.8888,188684.0],["2012-11-07",17.6627,17.6627,17.0886,17.2694,568484.0],["2012-11-08",17.2514,17.4005,16.9213,16.953,271412.0],["2012-11-09",16.8354,17.1835,16.7722,16.9213,113697.0],["2012-11-12",17.0163,17.1338,16.849,16.9349,195983.0],["2012-11-13",16.7767,17.0479,16.632,16.632,257698.0],["2012-11-14",16.745,16.9033,16.5009,16.528,309459.0],["2012-11-15",16.5597,16.7224,16.1483,16.2703,334676.0],["2012-11-16",16.1076,16.7134,16.1076,16.5552,438640.0],["2012-11-19",16.7224,16.9304,16.5958,16.9304,259910.0],["2012-11-20",16.849,17.1383,16.7857,17.1293,227394.0],["2012-11-21",17.1609,17.396,17.0208,17.1926,232260.0],["2012-11-23",17.274,17.4277,17.1067,17.4186,69457.0],["2012-11-26",17.3373,17.5949,17.292,17.5633,268094.0],["2012-11-27",17.5226,17.5497,17.283,17.3463,986773.0],["2012-11-28",17.2423,17.2966,16.8807,17.2966,143338.0],["2012-11-29",17.4186,17.5633,17.283,17.4593,103079.0],["2012-11-30",17.5226,17.5904,17.3463,17.5226,220315.0],["2012-12-03",17.6854,17.9702,17.6582,17.8391,446824.0],["2012-12-04",17.83,18.1148,17.6447,18.0877,285127.0],["2012-12-05",18.1148,18.151,17.9476,18.047,398160.0],["2012-12-06",17.9882,18.1329,17.7622,17.8888,209476.0],["2012-12-07",18.0289,18.0289,17.8707,17.9611,83835.0],["2012-12-10",17.9295,18.0832,17.8481,18.0787,139577.0],["2012-12-11",18.1555,18.2233,18.0063,18.0922,597240.0],["2012-12-12",18.1691,18.3499,17.8662,18.0244,180057.0],["2012-12-13",18.0109,18.1193,17.7803,17.8074,89365.0],["2012-12-14",17.7803,17.8345,17.4322,17.4457,182932.0],["2012-12-17",17.4141,17.4684,16.8987,17.057,521368.0],["2012-12-18",16.7089,17.0027,16.0172,16.9846,893206.0],["2012-12-19",16.9711,17.1881,16.5506,17.0705,328261.0],["2012-12-20",17.0344,17.3508,17.0344,17.3056,264334.0],["2012-12-21",17.2378,17.5226,16.858,17.5,718236.0],["2012-12-24",17.4729,17.5497,17.1383,17.5316,200407.0],["2012-12-26",17.5271,17.5271,17.274,17.3599,263228.0],["2012-12-27",17.3237,17.4503,17.0886,17.4186,268979.0],["2012-12-28",17.283,17.4819,17.1835,17.292,209476.0],["2012-12-31",17.292,17.6311,16.9891,17.6175,328040.0],["2013-01-02",17.9159,17.9159,17.5769,17.8707,743674.0],["2013-01-03",17.8481,17.9702,17.6899,17.8752,385994.0],["2013-01-04",17.9114,18.2233,17.7125,18.1329,244868.0],["2013-01-07",18.0063,18.1329,17.9566,18.0967,219873.0],["2013-01-08",18.0561,18.2414,17.7758,17.8978,160149.0],["2013-01-09",17.8978,18.2731,17.8978,18.1826,285127.0],["2013-01-10",18.2098,18.3409,17.8843,18.0606,187135.0],["2013-01-11",18.2098,18.8156,18.1872,18.6212,488188.0],["2013-01-14",18.5986,18.7116,18.377,18.4629,186472.0],["2013-01-15",18.3363,18.5714,18.2776,18.5398,233366.0],["2013-01-16",18.4629,18.6754,18.4042,18.5398,110821.0],["2013-01-17",18.5759,19.1637,18.5759,19.019,426695.0],["2013-01-18",18.9783,19.1682,18.9783,19.0461,218103.0],["2013-01-22",19.0009,19.7152,19.0009,19.453,361220.0],["2013-01-23",19.4937,19.5389,19.0687,19.1139,142453.0],["2013-01-24",19.1004,19.3671,18.9014,19.0823,192886.0],["2013-01-25",19.2089,19.4937,19.1863,19.3219,148204.0],["2013-01-28",19.3038,19.4168,19.2179,19.2812,88480.0],["2013-01-29",19.2948,19.5389,18.8472,19.4168,146877.0],["2013-01-30",19.3445,19.358,19.0461,19.132,167006.0],["2013-01-31",19.1637,19.3038,18.2233,19.0552,300611.0],["2013-02-01",19.1094,19.566,18.9195,19.1139,305477.0],["2013-02-04",19.0054,19.0054,18.7568,18.8653,148425.0],["2013-02-05",18.9195,18.9873,18.8065,18.9014,136259.0],["2013-02-06",18.7839,19.028,18.7839,18.9195,115024.0],["2013-02-07",18.9421,18.9647,18.689,18.7613,162803.0],["2013-02-08",18.7477,19.2179,18.6257,19.0642,327376.0],["2013-02-11",19.0009,19.34,19.0009,19.2676,192444.0],["2013-02-12",19.2676,19.3897,19.1456,19.2948,326491.0],["2013-02-13",19.3309,19.4259,19.1908,19.2993,142674.0],["2013-02-14",19.2948,19.6203,19.2948,19.4801,270528.0],["2013-02-15",19.5976,19.7016,19.4801,19.6248,255707.0],["2013-02-19",19.6338,20.0723,19.5886,19.9412,312998.0],["2013-02-20",19.9864,20.1311,18.8653,18.9964,548576.0],["2013-02-21",19.1004,19.6745,18.0832,18.2369,922846.0],["2013-02-22",18.3906,18.6754,17.7984,18.0832,681296.0],["2013-02-25",18.1962,18.2776,17.7848,17.7848,406566.0],["2013-02-26",17.9566,18.1013,17.8752,17.9747,235357.0],["2013-02-27",17.9611,18.1465,17.8797,18.0877,290436.0],["2013-02-28",18.0335,18.5217,17.9611,18.3996,395063.0],["2013-03-01",18.2414,18.6844,17.9837,18.472,409884.0],["2013-03-04",18.3816,18.7251,18.2324,18.6438,376482.0],["2013-03-05",18.7206,18.8924,18.3183,18.6754,313662.0],["2013-03-06",18.7568,18.7568,18.3273,18.4991,216112.0],["2013-03-07",18.4584,18.4991,18.2595,18.3951,451248.0],["2013-03-08",18.5488,18.7206,18.377,18.7025,261016.0],["2013-03-11",18.7071,18.802,18.4946,18.7297,214785.0],["2013-03-12",18.6799,18.7839,18.5895,18.7297,233366.0],["2013-03-13",18.7025,18.9873,18.5986,18.802,507875.0],["2013-03-14",18.7884,18.9421,18.6212,18.9421,274288.0],["2013-03-15",18.9331,18.9331,18.5895,18.8201,593480.0],["2013-03-18",18.5714,18.7432,18.1239,18.2505,305920.0],["2013-03-19",18.2957,18.3183,18.0063,18.1917,322067.0],["2013-03-20",18.264,18.3725,17.9114,18.047,262122.0],["2013-03-21",17.8933,18.151,17.8933,18.0877,280260.0],["2013-03-22",18.1826,18.2143,18.047,18.1239,167006.0],["2013-03-25",18.1329,18.2098,17.6718,17.7441,202398.0],["2013-03-26",17.8662,17.9476,17.6266,17.8843,306804.0],["2013-03-27",17.7848,17.8526,17.4955,17.6854,395284.0],["2013-03-28",17.7215,17.7532,17.5362,17.6356,373607.0],["2013-04-01",17.5452,17.6401,17.4141,17.613,409884.0],["2013-04-02",17.6808,17.9521,17.613,17.821,247302.0],["2013-04-03",17.7939,18.0199,17.4955,17.6311,408778.0],["2013-04-04",17.6492,17.6854,17.4457,17.5497,187578.0],["2013-04-05",17.274,17.4593,17.2197,17.2694,300611.0],["2013-04-08",17.274,17.3779,17.0615,17.2242,246859.0],["2013-04-09",17.2966,17.4367,17.1022,17.1338,233808.0],["2013-04-10",17.1609,17.4231,17.1248,17.3508,208813.0],["2013-04-11",15.2577,16.2206,15.1673,15.4204,2616796.0],["2013-04-12",15.3752,15.4656,15.0136,15.3165,1121705.0],["2013-04-15",15.1492,15.2939,14.9096,14.9277,589056.0],["2013-04-16",15.0136,15.0497,14.3445,14.3942,836578.0],["2013-04-17",14.3716,14.5298,13.9557,14.4394,1152231.0],["2013-04-18",14.4259,14.566,14.2993,14.4846,470714.0],["2013-04-19",14.462,14.7423,14.3219,14.7242,324279.0],["2013-04-22",14.7016,14.7242,14.4078,14.6067,524023.0],["2013-04-23",14.6881,15.1085,14.5886,15.0949,1220582.0],["2013-04-24",15.0814,15.2034,14.9864,15.1266,1492436.0],["2013-04-25",15.1356,15.443,15.1311,15.2667,295966.0],["2013-04-26",15.2532,15.3391,15.0859,15.2939,427137.0],["2013-04-29",15.3752,15.5515,15.2306,15.5108,304814.0],["2013-04-30",15.5244,15.8906,15.4973,15.8363,1135862.0],["2013-05-01",15.8861,15.8906,15.5244,15.651,696559.0],["2013-05-02",17.6311,17.6311,14.9774,15.8228,1021280.0],["2013-05-03",15.9358,15.9765,15.5515,15.6872,546143.0],["2013-05-06",15.651,15.7731,15.5877,15.6691,352372.0],["2013-05-07",15.6646,15.9087,15.6058,15.8363,555876.0],["2013-05-08",15.8137,16.0036,15.6826,15.9403,387764.0],["2013-05-09",15.8725,16.0443,15.8273,15.8861,332464.0],["2013-05-10",15.8725,16.0669,15.8363,16.0398,198195.0],["2013-05-13",16.0669,16.2568,15.877,16.2206,184923.0],["2013-05-14",16.3065,16.4014,16.1438,16.2161,905372.0],["2013-05-15",16.2613,16.2884,15.9539,16.0533,729075.0],["2013-05-16",16.0036,16.5461,15.9855,16.3246,407229.0],["2013-05-17",16.3698,16.5326,16.2839,16.5145,639047.0],["2013-05-20",16.519,16.7586,16.4783,16.7089,546585.0],["2013-05-21",16.7315,17.0479,16.6184,16.6998,535304.0],["2013-05-22",16.6682,16.849,16.4421,16.5009,867546.0],["2013-05-23",16.4241,16.641,16.2432,16.5054,368298.0],["2013-05-24",16.4195,16.5416,16.2929,16.4557,209919.0],["2013-05-28",16.632,16.7541,16.3879,16.5958,526235.0],["2013-05-29",16.4919,16.8354,16.2658,16.8083,583968.0],["2013-05-30",16.8852,16.9349,16.7043,16.8716,214564.0],["2013-05-31",16.7722,17.3237,16.7722,17.1293,970183.0],["2013-06-03",17.1157,17.1157,16.6049,16.6953,427358.0],["2013-06-04",16.5732,16.5732,16.2568,16.3653,673554.0],["2013-06-05",16.311,16.5326,16.0488,16.2071,493940.0],["2013-06-06",16.1844,16.3924,16.1347,16.3834,481774.0],["2013-06-07",16.4873,16.6139,16.2975,16.3517,240002.0],["2013-06-10",16.3969,16.6727,16.2658,16.6546,307910.0],["2013-06-11",16.5054,16.5054,16.3336,16.3969,297735.0],["2013-06-12",16.4376,16.4693,16.1528,16.2071,560300.0],["2013-06-13",16.1709,16.3698,16.0669,16.2884,355690.0],["2013-06-14",16.2749,16.4602,16.1257,16.4376,157052.0],["2013-06-17",16.5732,16.858,16.4602,16.6908,316758.0],["2013-06-18",16.7541,17.2423,16.5597,17.0118,264555.0],["2013-06-19",16.9349,17.1655,16.5416,16.5642,578659.0],["2013-06-20",16.4105,16.5823,16.1573,16.3201,530880.0],["2013-06-21",16.3201,16.5099,16.3201,16.4783,414308.0],["2013-06-24",16.4014,16.641,16.1754,16.3834,360556.0],["2013-06-25",16.5145,16.6365,16.2206,16.406,506548.0],["2013-06-26",16.5235,16.5235,16.2251,16.2523,150416.0],["2013-06-27",16.3472,16.5687,16.1754,16.4919,117678.0],["2013-06-28",16.4873,16.7179,16.2749,16.5597,257477.0],["2013-07-01",16.632,16.7812,16.1528,16.5913,202398.0],["2013-07-02",16.5326,16.7269,16.3879,16.6139,140683.0],["2013-07-03",16.5326,16.962,16.3246,16.9078,154619.0],["2013-07-05",17.0841,17.1112,16.9259,17.1022,122766.0],["2013-07-08",17.0886,17.3915,16.9982,17.2649,214343.0],["2013-07-09",17.2468,17.2468,16.962,17.1293,209255.0],["2013-07-10",17.1564,17.1564,16.8942,17.1022,223854.0],["2013-07-11",17.2649,17.2649,16.858,16.9349,324722.0],["2013-07-12",16.8807,17.0344,16.8174,16.9801,174306.0],["2013-07-15",16.9756,17.274,16.9756,17.2649,250841.0],["2013-07-16",17.2288,17.3146,17.066,17.0841,260131.0],["2013-07-17",17.1926,17.2604,17.0796,17.1835,332464.0],["2013-07-18",17.2423,17.2423,17.0841,17.1112,200628.0],["2013-07-19",17.0208,17.1519,16.6953,17.1203,299726.0],["2013-07-22",17.0705,17.3146,16.9982,17.0615,206380.0],["2013-07-23",17.0434,17.1971,16.9168,17.057,208149.0],["2013-07-24",17.0886,17.1293,16.8897,16.953,119669.0],["2013-07-25",16.9349,17.2288,16.8445,17.179,195541.0],["2013-07-26",17.066,17.3011,16.962,17.1519,90028.0],["2013-07-29",17.0931,17.4051,17.0479,17.3373,146877.0],["2013-07-30",17.3689,17.4684,17.1881,17.2514,249735.0],["2013-07-31",17.4141,18.2052,17.4005,17.8074,769555.0],["2013-08-01",17.8571,18.1148,16.8083,17.4322,728412.0],["2013-08-02",17.4819,17.7486,17.3146,17.4141,309680.0],["2013-08-05",17.4503,17.5588,17.3599,17.4322,203725.0],["2013-08-06",17.3553,17.5045,17.1203,17.179,282251.0],["2013-08-07",17.1112,17.1564,16.962,17.0705,163467.0],["2013-08-08",17.1564,17.3463,17.066,17.2966,473147.0],["2013-08-09",17.3101,17.3825,17.1022,17.17,221421.0],["2013-08-12",17.066,17.3192,16.9846,17.2197,558088.0],["2013-08-13",17.2378,17.3689,17.0841,17.1383,165900.0],["2013-08-14",17.17,17.2016,16.9033,16.9349,136480.0],["2013-08-15",17.7396,18.698,17.6537,18.6121,1118166.0],["2013-08-16",18.4991,18.9738,18.0967,18.7161,611397.0],["2013-08-19",18.7975,19.3942,18.7975,19.0326,773315.0],["2013-08-20",19.0009,19.2948,19.0009,19.019,583747.0],["2013-08-21",18.9557,19.2269,18.7206,19.1139,557424.0],["2013-08-22",19.1637,19.4394,18.6709,19.2043,513848.0],["2013-08-23",19.2043,19.2495,18.7523,18.8879,269643.0],["2013-08-26",18.8879,18.9873,18.7432,18.7975,120554.0],["2013-08-27",18.6438,18.7975,18.4313,18.6438,277385.0],["2013-08-28",18.6347,18.7071,18.4901,18.6799,347726.0],["2013-08-29",18.6664,18.8427,18.5172,18.5714,225403.0],["2013-08-30",18.5127,18.6031,18.3092,18.3725,286454.0],["2013-09-03",18.5036,18.6754,18.1555,18.1691,323837.0],["2013-09-04",18.2369,18.3951,18.1103,18.1555,382455.0],["2013-09-05",18.1193,18.5624,18.0922,18.4494,293975.0],["2013-09-06",18.5217,18.594,17.9159,18.3137,330030.0],["2013-09-09",18.2776,18.5624,18.2233,18.4674,471156.0],["2013-09-10",18.472,18.5759,18.2233,18.4222,350602.0],["2013-09-11",18.6483,18.6618,18.2414,18.3996,350160.0],["2013-09-12",18.4358,18.594,18.0832,18.1646,279154.0],["2013-09-13",18.2278,18.2821,17.9928,18.1013,268758.0],["2013-09-16",18.1872,18.1872,17.9837,18.0063,363874.0],["2013-09-17",17.9476,18.0922,17.1429,18.0289,235136.0],["2013-09-18",18.047,18.047,17.7939,17.9747,225845.0],["2013-09-19",17.9792,18.1284,17.9611,18.047,245090.0],["2013-09-20",18.0515,18.0967,17.83,17.8345,451690.0],["2013-09-23",17.8436,17.8436,17.3915,17.6447,305035.0],["2013-09-24",17.6899,17.9204,17.4864,17.7577,162361.0],["2013-09-25",17.821,17.821,17.4005,17.4729,208149.0],["2013-09-26",17.7125,17.9882,17.6401,17.9837,338215.0],["2013-09-27",17.9611,18.1239,17.83,18.0425,256371.0],["2013-09-30",18.0109,18.2143,17.7848,18.1962,233587.0],["2013-10-01",18.2459,18.5353,18.0877,18.5353,251726.0],["2013-10-02",18.5036,18.5579,18.2052,18.5488,235578.0],["2013-10-03",18.4991,18.6844,18.3183,18.6031,377588.0],["2013-10-04",18.4087,18.7116,18.377,18.7071,399708.0],["2013-10-07",18.6483,18.7251,18.5081,18.6438,344851.0],["2013-10-08",18.6528,18.9512,18.5624,18.7658,425146.0],["2013-10-09",18.8562,18.9286,18.6664,18.8562,196647.0],["2013-10-10",18.9014,19.3219,18.7658,19.3128,271634.0],["2013-10-11",19.2902,19.4982,19.1094,19.4937,184260.0],["2013-10-14",19.3761,19.8101,19.3309,19.7333,223191.0],["2013-10-15",19.6474,19.7242,19.2993,19.4394,235357.0],["2013-10-16",19.4711,19.7378,19.2043,19.7061,259910.0],["2013-10-17",19.6926,19.9457,19.5886,19.9141,334233.0],["2013-10-18",19.9051,20.104,19.8463,19.8915,210140.0],["2013-10-21",19.8644,19.9819,19.5524,19.9186,238232.0],["2013-10-22",19.9277,20.1989,19.7875,19.9593,137808.0],["2013-10-23",19.2043,20.0045,18.0063,19.6338,418953.0],["2013-10-24",19.6338,19.8418,19.4439,19.5796,261016.0],["2013-10-25",19.6474,19.8192,18.8246,19.6293,300168.0],["2013-10-28",19.6248,19.887,19.3807,19.7333,472041.0],["2013-10-29",20.1356,20.6736,19.8508,20.4928,733057.0],["2013-10-30",20.5606,20.7414,20.2893,20.6781,288445.0],["2013-10-31",20.6962,20.9222,20.3888,20.6962,329367.0],["2013-11-01",20.642,20.7595,20.2486,20.4611,412980.0],["2013-11-04",20.5109,20.9765,20.3481,20.8996,280039.0],["2013-11-05",20.7098,20.7098,20.1537,20.4611,272961.0],["2013-11-06",20.3978,20.4069,18.8969,19.1682,1460362.0],["2013-11-07",18.2414,19.3354,17.9656,19.141,6988814.0],["2013-11-08",19.0778,19.679,18.8879,19.6067,884358.0],["2013-11-11",19.7378,20.4611,19.3987,20.0904,972616.0],["2013-11-12",19.9864,20.3888,19.6519,20.0588,681738.0],["2013-11-13",19.9096,20.2034,19.6429,20.1627,513626.0],["2013-11-14",20.1718,20.5335,19.7694,20.4973,417626.0],["2013-11-15",20.4656,20.7957,20.2577,20.3843,362104.0],["2013-11-18",20.3752,20.4114,20.0588,20.1311,350823.0],["2013-11-19",20.0769,20.33,19.8192,20.3119,274509.0],["2013-11-20",20.3436,20.7957,20.2577,20.6148,248850.0],["2013-11-21",20.6058,20.755,20.434,20.4882,345514.0],["2013-11-22",20.5335,20.8363,20.4702,20.7731,329367.0],["2013-11-25",20.7776,20.868,20.6555,20.7731,342860.0],["2013-11-26",20.7595,20.9042,20.5877,20.7866,378916.0],["2013-11-27",20.8499,21.0217,20.7957,20.8409,223412.0],["2013-11-29",20.9313,21.1573,20.7459,20.9991,143559.0],["2013-12-02",20.9674,21.1483,20.7957,21.0217,271855.0],["2013-12-03",21.0127,21.2025,20.7731,21.0895,425810.0],["2013-12-04",21.0624,21.1754,20.7414,21.0714,382234.0],["2013-12-05",21.0127,21.1483,20.8363,21.085,426031.0],["2013-12-06",21.2161,21.3427,21.0036,21.0805,485313.0],["2013-12-09",21.1031,21.406,20.7324,21.2523,581535.0],["2013-12-10",21.1709,21.2794,20.9855,21.1483,410768.0],["2013-12-11",21.1031,21.1031,20.7957,20.8951,392188.0],["2013-12-12",20.8409,21.0398,20.755,20.8409,557645.0],["2013-12-13",20.9087,21.0127,20.5199,20.642,394842.0],["2013-12-16",20.6826,21.0805,19.7423,20.8002,451690.0],["2013-12-17",20.8635,21.0759,20.4204,20.8092,434437.0],["2013-12-18",20.7776,21.0714,20.3752,20.9087,456778.0],["2013-12-19",20.8499,20.9539,20.5515,20.6193,355026.0],["2013-12-20",20.6826,21.2568,20.3707,21.0714,1332509.0],["2013-12-23",21.0986,21.4241,21.0398,21.3743,400814.0],["2013-12-24",21.2523,21.7495,21.2523,21.3834,436649.0],["2013-12-26",21.4602,21.6184,20.7685,21.519,299505.0],["2013-12-27",21.5958,21.7586,21.4557,21.6275,378031.0],["2013-12-30",21.6365,21.7269,21.519,21.5416,225403.0],["2013-12-31",21.5868,21.8083,21.4602,21.5687,242656.0],["2014-01-02",21.4693,21.6591,21.1257,21.4376,463856.0],["2014-01-03",21.4421,21.7948,21.4421,21.6139,411653.0],["2014-01-06",21.6998,22.0208,21.4828,21.9485,430234.0],["2014-01-07",21.9937,22.2604,21.8174,21.9711,460981.0],["2014-01-08",22.3282,22.5362,22.2423,22.3599,882146.0],["2014-01-09",22.3779,22.5588,22.2061,22.3779,538843.0],["2014-01-10",22.3779,22.5588,22.2559,22.3689,479562.0],["2014-01-13",22.2694,22.4322,21.9891,22.0524,332242.0],["2014-01-14",22.1745,22.4141,22.0434,22.3779,240666.0],["2014-01-15",22.4638,22.4864,21.7631,22.1157,341975.0],["2014-01-16",22.179,22.4729,21.9485,22.2649,378694.0],["2014-01-17",22.2423,22.3056,22.0479,22.1835,418510.0],["2014-01-21",22.2333,22.2333,21.9349,21.9937,429349.0],["2014-01-22",22.0524,22.1067,21.5642,21.7043,429570.0],["2014-01-23",21.6139,21.7089,21.302,21.6863,666918.0],["2014-01-24",21.5642,21.6275,20.8228,21.1799,560742.0],["2014-01-27",21.189,21.3156,20.5651,20.5922,316095.0],["2014-01-28",20.5922,21.1347,20.2939,21.1166,430676.0],["2014-01-29",20.9629,21.2116,20.7007,20.9358,291320.0],["2014-01-30",21.0714,21.189,20.8996,21.0398,256371.0],["2014-01-31",20.755,21.1618,20.7505,21.0036,220094.0],["2014-02-03",20.9991,21.0217,20.1175,20.1266,467174.0],["2014-02-04",20.1175,20.3436,19.6926,20.2532,257034.0],["2014-02-05",20.1266,20.7188,20.0045,20.3436,418510.0],["2014-02-06",20.3978,20.4792,20.2125,20.3707,366971.0],["2014-02-07",20.3571,20.7233,20.3436,20.3797,274952.0],["2014-02-10",20.4159,20.7911,20.2532,20.764,268316.0],["2014-02-11",20.4973,20.9403,20.4973,20.8409,301717.0],["2014-02-12",20.8047,21.0262,20.7098,20.7866,158379.0],["2014-02-13",20.6148,21.1347,20.6148,21.0669,304592.0],["2014-02-14",21.0759,21.2025,20.8363,20.877,293532.0],["2014-02-18",20.9765,21.641,20.8906,21.5868,383340.0],["2014-02-19",21.5868,21.9078,21.2929,21.3382,542604.0],["2014-02-20",21.3291,21.5732,21.1754,21.4421,303486.0],["2014-02-21",21.5687,21.7315,21.3562,21.415,353699.0],["2014-02-24",21.4286,21.641,21.1392,21.4331,411432.0],["2014-02-25",21.0579,21.2477,20.3933,20.7233,630420.0],["2014-02-26",20.7731,20.9674,20.4792,20.6058,301938.0],["2014-02-27",20.5967,20.981,20.3933,20.9539,516060.0],["2014-02-28",20.9991,21.406,20.9991,21.2658,549903.0],["2014-03-03",21.1618,21.4286,20.8996,21.2025,392409.0],["2014-03-04",21.4105,21.8038,21.2749,21.7857,516060.0],["2014-03-05",21.8038,21.8942,21.4919,21.5823,321846.0],["2014-03-06",21.6139,21.8807,21.5868,21.8219,236463.0],["2014-03-07",21.9711,22.1022,21.8083,22.0796,243099.0],["2014-03-10",22.0886,22.3553,22.0027,22.3463,297293.0],["2014-03-11",22.4729,22.5995,21.9937,22.1203,424483.0],["2014-03-12",22.0615,22.1248,21.6365,21.84,312998.0],["2014-03-13",21.9575,22.0389,21.3743,21.5597,226288.0],["2014-03-14",21.5326,21.7676,21.2568,21.311,289772.0],["2014-03-17",21.3834,21.5371,21.2025,21.2432,244647.0],["2014-03-18",21.2839,21.6546,21.2116,21.6456,283136.0],["2014-03-19",21.6953,21.953,21.5235,21.6501,248629.0],["2014-03-20",21.6501,21.849,21.4964,21.6546,284906.0],["2014-03-21",21.7993,21.7993,21.3336,21.3653,416298.0],["2014-03-24",21.4376,21.7179,20.8092,20.981,236684.0],["2014-03-25",20.972,21.0398,20.5244,20.6917,213900.0],["2014-03-26",20.8635,21.0398,20.4159,20.4611,358123.0],["2014-03-27",20.5154,20.66,20.0995,20.4476,174748.0],["2014-03-28",20.4656,20.7052,20.2396,20.434,243320.0],["2014-03-31",20.4973,20.8816,20.4837,20.7911,380022.0],["2014-04-01",20.877,21.0353,20.6239,20.7776,499691.0],["2014-04-02",20.8409,20.8725,20.6781,20.7776,347063.0],["2014-04-03",20.7324,21.0217,20.6239,20.9268,286675.0],["2014-04-04",20.9268,21.0533,20.3074,20.4702,321404.0],["2014-04-07",20.4385,20.5696,20.0769,20.2486,405460.0],["2014-04-08",20.2125,20.6374,20.1808,20.3391,224297.0],["2014-04-09",20.3255,20.8092,20.1537,20.7324,199301.0],["2014-04-10",20.6691,20.7278,19.8146,19.8915,297956.0],["2014-04-11",19.7016,20.104,19.2134,19.887,343524.0],["2014-04-14",20.0181,20.1718,19.6835,20.0452,288666.0],["2014-04-15",20.1537,20.3978,19.7649,20.33,292869.0],["2014-04-16",20.5109,20.6872,20.3933,20.5787,225624.0],["2014-04-17",20.434,20.9358,20.4024,20.4792,231154.0],["2014-04-21",20.434,20.6872,20.33,20.5154,125863.0],["2014-04-22",20.5922,20.9901,20.5922,20.7324,205716.0],["2014-04-23",20.6917,20.8499,20.5244,20.6736,174084.0],["2014-04-24",20.7188,20.7866,20.3752,20.5244,249292.0],["2014-04-25",20.3797,20.6465,20.0949,20.1854,353920.0],["2014-04-28",20.2306,20.5199,19.9051,20.1537,270970.0],["2014-04-29",20.3029,20.5696,19.7875,20.2712,272297.0],["2014-04-30",20.3436,20.6284,19.896,20.6058,266104.0],["2014-05-01",20.3481,20.5922,19.7468,20.321,341312.0],["2014-05-02",20.2893,20.5741,20.0543,20.2848,267652.0],["2014-05-05",20.0859,20.2125,19.8644,20.009,309459.0],["2014-05-06",19.8779,20.5877,19.774,19.8915,412538.0],["2014-05-07",19.896,20.0904,19.7785,20.0859,300611.0],["2014-05-08",20.0723,20.3888,19.9051,20.0452,332021.0],["2014-05-09",19.9548,20.3255,19.8101,20.2803,213679.0],["2014-05-12",20.33,20.8725,20.1944,20.6555,376261.0],["2014-05-13",20.6465,20.6465,20.1673,20.2034,297293.0],["2014-05-14",20.1356,20.2984,19.8915,20.0497,430898.0],["2014-05-15",19.8915,20.1582,19.6881,20.0045,372280.0],["2014-05-16",19.9638,20.1718,19.8056,20.104,186693.0],["2014-05-19",20.0226,20.2306,19.9819,20.1447,171209.0],["2014-05-20",20.0814,20.2441,19.8915,20.0316,350602.0],["2014-05-21",20.1401,20.3165,19.8915,19.9457,351929.0],["2014-05-22",20.0723,20.1447,19.9231,20.0271,148868.0],["2014-05-23",20.0723,20.3165,19.9457,20.2622,192223.0],["2014-05-27",20.3662,20.5515,20.1175,20.5515,137586.0],["2014-05-28",20.5651,20.5651,20.2622,20.3481,142674.0],["2014-05-29",20.4295,20.6691,20.2532,20.6691,205495.0],["2014-05-30",20.6646,20.6646,20.2939,20.321,142674.0],["2014-06-02",20.3617,20.5561,19.9412,20.0452,138914.0],["2014-06-03",20.0226,20.4476,19.991,20.226,309016.0],["2014-06-04",20.104,20.443,19.9729,20.3978,273403.0],["2014-06-05",20.4702,20.8318,20.2758,20.7685,141789.0],["2014-06-06",20.8544,21.1483,20.6284,21.1212,346620.0],["2014-06-09",21.0805,21.4467,20.9087,21.4105,238011.0],["2014-06-10",21.2929,21.4738,21.0036,21.4738,227172.0],["2014-06-11",21.3291,21.5416,21.2703,21.4512,203504.0],["2014-06-12",21.5009,21.6998,21.1212,21.4557,374049.0],["2014-06-13",21.5597,21.5597,21.1573,21.2523,305698.0],["2014-06-16",21.3246,21.5054,21.1709,21.4647,430455.0],["2014-06-17",21.4331,21.5416,21.2432,21.3834,523580.0],["2014-06-18",21.3834,21.6953,21.2071,21.5732,279818.0],["2014-06-19",21.6817,21.6817,21.2839,21.5778,321625.0],["2014-06-20",21.6637,21.7224,21.3834,21.5868,693904.0],["2014-06-23",21.5868,21.641,21.198,21.2975,216334.0],["2014-06-24",21.2025,21.5868,21.2025,21.3382,218988.0],["2014-06-25",21.2161,21.4783,21.1483,21.3291,172757.0],["2014-06-26",21.3246,21.3246,20.981,21.2071,195541.0],["2014-06-27",20.7821,21.3653,20.7821,21.3156,901169.0],["2014-06-30",21.3382,21.3743,21.0805,21.2749,284242.0],["2014-07-01",21.3653,21.6682,21.2613,21.5326,482216.0],["2014-07-02",21.4873,21.6591,21.2613,21.3879,172536.0],["2014-07-03",21.4647,21.632,21.406,21.5416,130508.0],["2014-07-07",21.3698,21.4014,20.9946,21.1438,353920.0],["2014-07-08",21.0986,21.0986,20.7866,21.0579,454566.0],["2014-07-09",21.1031,21.1257,20.7505,20.877,287118.0],["2014-07-10",20.4837,21.0669,20.3752,20.9448,370289.0],["2014-07-11",20.868,21.1573,20.7731,21.1076,378473.0],["2014-07-14",21.3065,21.406,21.085,21.2703,698550.0],["2014-07-15",21.2929,21.4241,21.1709,21.2568,489516.0],["2014-07-16",21.3743,21.5009,21.1347,21.2749,317643.0],["2014-07-17",21.1212,21.3517,21.0533,21.2025,558972.0],["2014-07-18",21.2477,21.4738,21.2251,21.3924,359892.0],["2014-07-21",21.2884,21.4014,21.1799,21.3743,367413.0],["2014-07-22",21.415,21.6546,21.2703,21.5823,291542.0],["2014-07-23",21.6953,21.6953,21.3834,21.5687,210361.0],["2014-07-24",21.4964,21.6727,21.3562,21.5235,275615.0],["2014-07-25",21.3698,21.5371,21.3246,21.4738,227394.0],["2014-07-28",21.4647,21.6275,21.2975,21.5054,201956.0],["2014-07-29",21.519,21.6591,21.0986,21.5732,178066.0],["2014-07-30",21.6772,21.6772,21.4738,21.5958,209476.0],["2014-07-31",21.3969,21.5868,21.2794,21.4376,340648.0],["2014-08-01",21.4783,21.5054,21.2206,21.3562,281809.0],["2014-08-04",21.4286,21.8083,21.2929,21.7541,393072.0],["2014-08-05",21.8354,22.717,21.6591,22.6085,390639.0],["2014-08-06",22.5859,22.604,21.9349,21.9711,698107.0],["2014-08-07",22.0298,22.0298,21.5461,21.632,445054.0],["2014-08-08",21.6275,22.0705,21.5009,21.9937,438640.0],["2014-08-11",22.0298,22.3689,21.8671,22.0886,281809.0],["2014-08-12",22.0479,22.2061,21.8038,21.9665,326934.0],["2014-08-13",21.9982,22.1474,21.858,22.0615,272961.0],["2014-08-14",22.0705,22.1474,21.8761,22.0253,237790.0],["2014-08-15",22.1519,22.1519,21.7089,21.9213,494382.0],["2014-08-18",22.066,22.1067,21.9033,22.0615,228721.0],["2014-08-19",22.1519,22.1519,21.8807,22.1112,328040.0],["2014-08-20",22.0344,22.1067,21.8219,22.0389,333570.0],["2014-08-21",22.0841,22.5814,22.0389,22.4548,517387.0],["2014-08-22",22.3599,23.1646,22.2378,22.9204,832376.0],["2014-08-25",22.9837,23.2007,22.6085,22.6447,310122.0],["2014-08-26",22.6356,22.9024,22.4955,22.6854,380906.0],["2014-08-27",22.6311,22.7758,22.5316,22.6085,272076.0],["2014-08-28",22.4684,22.5995,22.3508,22.4503,182711.0],["2014-08-29",22.4684,22.604,21.858,22.5995,201292.0],["2014-09-02",22.604,22.7622,22.4096,22.6854,211910.0],["2014-09-03",22.6673,22.7803,22.3237,22.4277,283136.0],["2014-09-04",22.4231,22.6808,22.3508,22.387,211467.0],["2014-09-05",22.274,22.4096,22.1429,22.3779,128296.0],["2014-09-08",22.2966,22.5949,22.2966,22.5452,247302.0],["2014-09-09",22.4729,22.8481,22.3237,22.6492,414086.0],["2014-09-10",22.604,22.6899,22.3237,22.5136,286012.0],["2014-09-11",22.3553,22.5995,22.3192,22.4955,156610.0],["2014-09-12",22.5407,22.5407,22.2288,22.4593,273182.0],["2014-09-15",22.491,22.491,22.0976,22.274,281588.0],["2014-09-16",22.1881,22.1881,21.8174,22.1429,349496.0],["2014-09-17",22.4638,23.0289,22.3689,22.7215,437534.0],["2014-09-18",22.7441,22.943,22.7441,22.8255,214564.0],["2014-09-19",22.8707,22.8797,22.0524,22.4955,795656.0],["2014-09-22",22.4412,22.613,22.2107,22.5904,337330.0],["2014-09-23",22.5814,22.5814,22.3915,22.4277,250177.0],["2014-09-24",22.4231,22.7577,22.3146,22.7441,245532.0],["2014-09-25",22.6763,22.8752,22.3689,22.7441,380022.0],["2014-09-26",22.7532,22.8933,22.3644,22.6221,398381.0],["2014-09-29",22.4186,22.7034,22.1971,22.6627,161918.0],["2014-09-30",22.6899,22.8029,22.4412,22.4412,307468.0],["2014-10-01",22.4638,22.7125,22.1971,22.4729,514954.0],["2014-10-02",22.4774,22.6718,22.3237,22.4367,219430.0],["2014-10-03",22.6582,22.8526,22.4593,22.5588,209034.0],["2014-10-06",22.6627,22.9656,22.5452,22.7712,407008.0],["2014-10-07",22.6221,22.6221,22.0931,22.1293,281366.0],["2014-10-08",22.1429,22.7667,21.9665,22.7034,215449.0],["2014-10-09",22.6627,22.7893,22.283,22.3146,193771.0],["2014-10-10",22.1971,22.5859,21.962,22.0976,269643.0],["2014-10-13",22.0931,22.4186,22.0434,22.1022,228721.0],["2014-10-14",22.2785,22.2875,21.8807,22.0027,319855.0],["2014-10-15",21.7495,22.2649,21.4241,22.1519,359892.0],["2014-10-16",21.849,22.2197,21.7631,21.858,231154.0],["2014-10-17",22.1383,22.1383,21.4828,21.7902,375155.0],["2014-10-20",21.6817,22.2197,21.6817,22.2107,268979.0],["2014-10-21",22.3282,22.5949,21.962,22.5362,261458.0],["2014-10-22",22.5859,22.6763,22.0524,22.0886,566051.0],["2014-10-23",22.2288,22.5226,22.1609,22.3734,247965.0],["2014-10-24",22.4367,22.5814,22.3779,22.4774,290214.0],["2014-10-27",22.3373,22.5,22.1519,22.4367,248186.0],["2014-10-28",22.5769,22.5769,22.3418,22.3779,558972.0],["2014-10-29",22.4096,22.6266,22.2649,22.3508,430898.0],["2014-10-30",22.2423,23.038,22.1429,22.4864,755619.0],["2014-10-31",22.8345,23.1329,22.6854,23.1058,473589.0],["2014-11-03",23.038,23.3996,22.9747,23.2776,539728.0],["2014-11-04",22.4186,22.4186,21.2568,21.3788,928155.0],["2014-11-05",21.6275,21.8852,21.0759,21.1438,376261.0],["2014-11-06",21.1076,21.3743,21.094,21.2161,573572.0],["2014-11-07",21.1935,21.4241,21.0443,21.2703,857814.0],["2014-11-10",21.2523,21.5461,21.1799,21.4195,278048.0],["2014-11-11",21.4376,21.6546,21.2975,21.4873,234914.0],["2014-11-12",21.4331,21.9123,21.4105,21.8038,320740.0],["2014-11-13",21.8807,21.9349,21.7224,21.7495,280039.0],["2014-11-14",21.7722,21.8626,21.4828,21.5371,366750.0],["2014-11-17",21.4693,21.7315,21.4602,21.4828,379579.0],["2014-11-18",21.5371,21.8219,21.4512,21.4693,296629.0],["2014-11-19",21.415,21.5235,21.302,21.3788,308353.0],["2014-11-20",21.2523,21.5326,21.0986,21.4693,192665.0],["2014-11-21",21.7495,21.9575,21.2703,21.4738,264776.0],["2014-11-24",21.4602,22.0886,21.4602,22.066,222306.0],["2014-11-25",22.1474,22.1519,21.7857,22.0389,253716.0],["2014-11-26",22.075,22.3463,21.9846,22.3192,196426.0],["2014-11-28",22.2875,22.5995,22.2061,22.2604,179393.0],["2014-12-01",22.2152,22.5316,22.057,22.2016,220979.0],["2014-12-02",22.3192,22.5,21.7089,21.8083,489516.0],["2014-12-03",21.8852,21.9033,21.5732,21.6049,384224.0],["2014-12-04",21.6049,21.9982,21.6004,21.7902,193550.0],["2014-12-05",21.7948,22.1655,21.7948,22.0208,231818.0],["2014-12-08",21.9665,22.4638,21.9168,22.0298,174084.0],["2014-12-09",21.9665,22.7893,21.7767,22.6808,382234.0],["2014-12-10",22.6944,22.7486,22.2061,22.2288,308574.0],["2014-12-11",22.3373,22.7984,22.0931,22.7893,465626.0],["2014-12-12",22.5497,22.925,22.5497,22.7215,415414.0],["2014-12-15",22.8436,22.8752,22.6718,22.8119,304371.0],["2014-12-16",22.8029,23.1465,22.6311,22.7441,296187.0],["2014-12-17",22.8571,23.368,22.5543,23.3002,308574.0],["2014-12-18",23.5081,23.7884,23.2595,23.7297,534198.0],["2014-12-19",23.6844,24.0145,23.6031,23.9241,602770.0],["2014-12-22",23.9421,24.2269,23.8336,24.1546,225182.0],["2014-12-23",24.2902,24.349,23.9014,24.123,274952.0],["2014-12-24",24.1953,24.4711,24.028,24.2676,107503.0],["2014-12-26",24.3535,24.5118,24.132,24.3671,140683.0],["2014-12-29",24.3716,24.6248,24.0371,24.5841,255044.0],["2014-12-30",24.4711,24.6564,24.4711,24.5841,184481.0],["2014-12-31",24.6609,24.9774,24.4846,24.5163,293090.0],["2015-01-02",24.7152,24.7152,23.9105,24.1365,231818.0],["2015-01-05",24.0145,24.3219,23.9286,24.2315,318307.0],["2015-01-06",24.3671,24.4846,24.0235,24.1953,291099.0],["2015-01-07",24.4485,24.7423,24.0461,24.566,396169.0],["2015-01-08",24.8327,25.2848,24.7061,24.8734,455893.0],["2015-01-09",24.9638,25.1808,24.349,24.4213,408335.0],["2015-01-12",24.4078,24.6881,24.1863,24.5479,273182.0],["2015-01-13",24.6383,24.9412,24.4711,24.6745,365201.0],["2015-01-14",24.3852,25.0995,24.3852,25.0859,297293.0],["2015-01-15",25.009,25.2848,24.8644,24.9729,322731.0],["2015-01-16",24.8825,25.642,24.7197,25.5967,464299.0],["2015-01-20",25.6736,25.6917,24.8825,25.3481,413644.0],["2015-01-21",25.1492,25.2622,24.8101,24.9005,457442.0],["2015-01-22",25.0723,25.7731,24.5705,25.7595,241550.0],["2015-01-23",25.7278,25.9222,25.5335,25.8092,271634.0],["2015-01-26",25.7414,26.1347,25.4069,26.0353,290878.0],["2015-01-27",25.7414,26.1528,25.5335,25.8996,267210.0],["2015-01-28",25.8906,26.0714,25.5515,25.5967,333791.0],["2015-01-29",25.642,26.0669,25.3074,26.0488,349938.0],["2015-01-30",25.9087,25.9674,25.1627,25.1899,426031.0],["2015-02-02",25.3119,25.6374,25.0271,25.6013,269864.0],["2015-02-03",25.7233,25.9855,25.5425,25.9629,305035.0],["2015-02-04",25.9268,26.1709,25.7459,25.8906,280260.0],["2015-02-05",26.0398,26.3336,25.8725,25.9584,521590.0],["2015-02-06",26.0262,26.2071,25.4385,25.7324,531101.0],["2015-02-09",25.6058,25.8816,25.1356,25.1989,388427.0],["2015-02-10",25.3391,25.5877,25.0271,25.321,411432.0],["2015-02-11",25.2396,25.7278,25.2396,25.4295,577111.0],["2015-02-12",25.7685,25.7957,25.3843,25.4385,287339.0],["2015-02-13",25.5696,25.7324,25.2758,25.7188,369625.0],["2015-02-17",25.7278,25.9222,25.4702,25.5063,239781.0],["2015-02-18",25.538,25.9042,25.4656,25.7324,315210.0],["2015-02-19",25.6691,25.9584,25.6058,25.8183,240887.0],["2015-02-20",25.7324,25.9674,25.5425,25.764,585959.0],["2015-02-23",25.7459,25.9177,25.651,25.7957,517166.0],["2015-02-24",26.4828,26.8716,25.7595,26.7676,898736.0],["2015-02-25",26.7089,26.9937,26.2884,26.3924,824412.0],["2015-02-26",26.3608,26.4873,26.1528,26.3246,380906.0],["2015-02-27",26.2477,27.1519,26.2477,27.1293,567378.0],["2015-03-02",27.1926,27.6944,26.9982,27.6854,623120.0],["2015-03-03",27.5271,27.6537,27.1429,27.2016,665370.0],["2015-03-04",27.1112,27.3418,26.9123,27.1564,426695.0],["2015-03-05",27.1157,27.3101,27.0344,27.1745,196426.0],["2015-03-06",26.9846,27.2288,26.5642,26.7405,289772.0],["2015-03-09",26.7134,26.8626,26.5642,26.6998,123651.0],["2015-03-10",26.3924,26.9575,26.1212,26.745,348611.0],["2015-03-11",26.6953,26.7857,26.4738,26.745,260574.0],["2015-03-12",26.8897,27.1745,26.4602,27.1248,382234.0],["2015-03-13",27.0389,27.1745,26.4557,26.632,268979.0],["2015-03-16",26.7134,27.1881,26.7134,27.0615,314989.0],["2015-03-17",26.9123,27.0931,26.7405,27.0344,268758.0],["2015-03-18",26.9213,27.2333,26.7405,27.1022,279597.0],["2015-03-19",27.0208,27.5769,26.9349,27.4593,251726.0],["2015-03-20",27.6763,28.1193,27.491,28.0244,566493.0],["2015-03-23",28.0244,28.1826,27.8074,28.0741,231818.0],["2015-03-24",28.0154,28.4765,27.7848,28.3228,335782.0],["2015-03-25",28.2866,28.3816,27.717,27.8391,304592.0],["2015-03-26",27.6718,27.8074,27.0976,27.3599,439967.0],["2015-03-27",27.2649,27.5045,26.9168,27.3508,337772.0],["2015-03-30",27.4638,28.481,27.3689,28.0922,417847.0],["2015-03-31",27.934,28.2505,27.6356,27.8707,354362.0],["2015-04-01",27.8345,27.8345,27.1157,27.7441,287339.0],["2015-04-02",27.8752,28.3816,27.8526,28.16,588392.0],["2015-04-06",28.0696,28.4313,27.8481,27.9973,228942.0],["2015-04-07",27.9385,28.1148,27.274,27.3282,309680.0],["2015-04-08",27.5316,27.8707,27.2785,27.7306,242214.0],["2015-04-09",27.7712,27.8617,27.3418,27.7848,139356.0],["2015-04-10",27.8843,28.1284,27.7486,27.8978,205937.0],["2015-04-13",27.8571,28.2414,27.8571,28.0199,143559.0],["2015-04-14",28.0877,28.2821,27.7939,28.0335,304150.0],["2015-04-15",28.1103,28.3816,27.8797,27.9069,314546.0],["2015-04-16",27.934,28.1058,27.6221,27.6356,169882.0],["2015-04-17",27.3915,27.4503,26.9801,27.066,413423.0],["2015-04-20",27.179,27.3734,27.0118,27.0796,332685.0],["2015-04-21",27.1338,27.3508,26.9394,27.1293,443948.0],["2015-04-22",27.1248,27.2378,26.8761,27.0118,188020.0],["2015-04-23",26.9891,27.4638,26.7495,27.3373,409441.0],["2015-04-24",27.4051,27.7984,27.1835,27.717,340648.0],["2015-04-27",27.8481,27.943,27.4186,27.4638,269864.0],["2015-04-28",27.5,27.9566,27.1067,27.8843,221642.0],["2015-04-29",27.6854,27.7125,27.1157,27.5271,305477.0],["2015-04-30",27.292,28.0244,26.3608,26.5732,597240.0],["2015-05-01",28.9105,30.1673,27.7803,29.6022,2279024.0],["2015-05-04",29.7514,29.9593,29.5389,29.5389,661609.0],["2015-05-05",29.4033,29.7559,29.1998,29.3309,636171.0],["2015-05-06",29.3852,29.6203,29.141,29.2134,729739.0],["2015-05-07",29.1501,29.4259,28.9331,29.0642,909132.0],["2015-05-08",29.358,29.4937,29.028,29.2948,879491.0],["2015-05-11",29.3445,29.7107,29.2676,29.4439,640374.0],["2015-05-12",29.2857,29.5841,28.8336,29.358,374492.0],["2015-05-13",29.349,29.5841,29.2993,29.5208,379358.0],["2015-05-14",29.6835,30.1175,29.3807,29.8192,335339.0],["2015-05-15",29.8825,30.1447,29.6881,29.8373,303929.0],["2015-05-18",29.8463,30.5832,29.7423,30.3074,275615.0],["2015-05-19",30.321,30.7324,30.0769,30.5967,272518.0],["2015-05-20",30.5877,31.2071,30.3707,30.9358,469386.0],["2015-05-21",30.877,31.094,30.5244,30.7821,305477.0],["2015-05-22",30.7369,31.0353,30.217,30.5244,383782.0],["2015-05-26",30.4656,31.1392,29.9955,30.1763,292869.0],["2015-05-27",30.1356,30.6329,29.9141,30.5967,324722.0],["2015-05-28",30.4837,30.868,30.3662,30.8092,319192.0],["2015-05-29",30.6917,30.9539,30.2622,30.3662,326934.0],["2015-06-01",30.7324,30.8002,30.208,30.5515,270085.0],["2015-06-02",30.4204,30.7957,30.2712,30.7731,291763.0],["2015-06-03",30.9313,31.311,30.7007,31.1347,395063.0],["2015-06-04",30.9448,31.2161,30.6148,30.7459,196204.0],["2015-06-05",30.7685,31.2523,30.3978,31.1844,382012.0],["2015-06-08",31.1076,31.5913,31.0986,31.311,336666.0],["2015-06-09",31.198,31.6275,30.6013,30.9222,1050036.0],["2015-06-10",31.0172,31.4286,30.8409,30.9991,435764.0],["2015-06-11",31.0533,31.302,30.7595,31.1212,293975.0],["2015-06-12",31.085,31.2297,30.6103,30.7595,420722.0],["2015-06-15",30.4792,30.4837,30.0271,30.2758,449478.0],["2015-06-16",30.2758,30.4204,30.0316,30.2351,481110.0],["2015-06-17",30.3617,30.5244,30.0543,30.2125,658291.0],["2015-06-18",30.2803,30.642,30.1311,30.5832,439746.0],["2015-06-19",30.642,30.8363,30.3165,30.5515,764025.0],["2015-06-22",30.7911,31.6365,30.2893,31.5642,584189.0],["2015-06-23",31.4602,31.7902,31.2025,31.3698,348832.0],["2015-06-24",31.3472,31.4105,31.1031,31.1257,304371.0],["2015-06-25",31.2523,31.3562,30.972,31.2116,318307.0],["2015-06-26",31.3653,31.7541,31.0805,31.1844,1242702.0],["2015-06-29",31.3924,31.5054,30.321,30.5063,749868.0],["2015-06-30",30.6329,30.9313,30.1401,30.4566,2778272.0],["2015-07-01",30.4837,30.9494,29.8463,29.9593,1031677.0],["2015-07-02",31.335,32.615,30.185,30.265,696000.0],["2015-07-06",29.975,30.8,28.87,30.745,632800.0],["2015-07-07",30.66,30.87,30.105,30.745,397400.0],["2015-07-08",30.38,31.12,30.38,31.0,523800.0],["2015-07-09",31.355,31.49,30.95,31.04,808800.0],["2015-07-10",31.47,31.725,30.91,31.53,344400.0],["2015-07-13",31.575,31.905,31.545,31.625,288200.0],["2015-07-14",31.65,31.985,31.56,31.89,195400.0],["2015-07-15",31.845,32.03,31.505,31.685,351600.0],["2015-07-16",31.855,32.02,31.55,31.75,469600.0],["2015-07-17",31.75,31.885,31.285,31.56,283000.0],["2015-07-20",31.615,31.705,31.38,31.695,296200.0],["2015-07-21",31.695,32.18,31.695,32.175,370400.0],["2015-07-22",32.0,33.15,31.905,32.81,775200.0],["2015-07-23",32.855,32.995,32.01,32.62,265600.0],["2015-07-24",32.64,32.755,32.32,32.555,397200.0],["2015-07-27",32.315,32.515,31.92,32.47,278400.0],["2015-07-28",32.645,32.645,31.82,32.345,967400.0],["2015-07-29",33.015,33.015,31.84,32.09,493200.0],["2015-07-30",32.03,32.435,30.93,32.0,492400.0],["2015-07-31",32.305,32.745,31.885,32.065,524800.0],["2015-08-03",32.105,32.56,31.84,32.04,511600.0],["2015-08-04",31.695,32.185,30.84,31.02,1366600.0],["2015-08-05",30.835,31.25,30.62,31.105,5737600.0],["2015-08-06",31.075,31.335,30.095,30.45,1292000.0],["2015-08-07",30.45,31.295,30.115,31.245,1057600.0],["2015-08-10",31.29,31.545,30.865,30.965,652200.0],["2015-08-11",30.83,31.12,30.715,30.88,518600.0],["2015-08-12",30.725,31.05,30.25,30.745,817600.0],["2015-08-13",30.69,31.09,30.545,30.9,1084000.0],["2015-08-14",30.76,31.06,30.41,31.02,464000.0],["2015-08-17",30.99,31.375,30.655,31.375,373200.0],["2015-08-18",31.31,31.505,31.11,31.405,263400.0],["2015-08-19",31.18,31.27,30.735,30.915,559400.0],["2015-08-20",30.935,31.0,30.235,30.425,682800.0],["2015-08-21",29.97,30.7,29.665,30.355,680400.0],["2015-08-24",29.29,29.755,28.595,29.43,703800.0],["2015-08-25",30.395,30.395,29.505,29.625,588800.0],["2015-08-26",30.265,30.65,28.895,29.855,848200.0],["2015-08-27",30.275,30.575,29.655,30.27,502200.0],["2015-08-28",30.125,30.72,30.035,30.395,436800.0],["2015-08-31",30.27,30.84,29.955,29.99,1068800.0],["2015-09-01",29.545,29.94,29.05,29.175,419600.0],["2015-09-02",29.42,30.15,29.015,30.12,640800.0],["2015-09-03",30.21,31.43,30.115,31.195,1061200.0],["2015-09-04",30.78,31.23,30.435,30.975,681200.0],["2015-09-08",31.295,31.745,31.02,31.615,446200.0],["2015-09-09",31.79,31.865,30.985,31.065,948600.0],["2015-09-10",31.055,31.725,31.055,31.6,329200.0],["2015-09-11",31.495,32.12,31.305,32.05,337800.0],["2015-09-14",32.0,32.115,31.57,31.675,385200.0],["2015-09-15",31.7,32.095,31.51,32.015,414800.0],["2015-09-16",31.95,32.375,31.895,32.28,380200.0],["2015-09-17",32.325,32.425,31.86,32.15,395600.0],["2015-09-18",31.775,32.305,31.775,32.115,546600.0],["2015-09-21",32.83,33.015,32.045,32.585,555600.0],["2015-09-22",32.33,32.54,31.89,32.46,349000.0],["2015-09-23",32.505,32.925,32.17,32.85,640600.0],["2015-09-24",32.725,32.985,32.34,32.54,633600.0],["2015-09-25",32.87,32.87,31.665,31.96,584000.0],["2015-09-28",31.81,31.81,29.865,30.085,933600.0],["2015-09-29",30.07,30.735,29.395,29.735,1230000.0],["2015-09-30",29.855,30.105,29.44,29.775,876000.0],["2015-10-01",29.765,30.615,29.26,29.76,395200.0],["2015-10-02",29.49,30.545,29.2,30.525,521000.0],["2015-10-05",30.67,30.935,30.035,30.605,527600.0],["2015-10-06",30.535,30.645,29.25,29.545,558200.0],["2015-10-07",29.63,30.065,29.16,29.485,841600.0],["2015-10-08",29.24,29.55,28.8,29.175,650600.0],["2015-10-09",29.31,29.49,28.955,29.395,481400.0],["2015-10-12",29.32,29.715,29.125,29.6,293200.0],["2015-10-13",29.45,29.835,28.995,29.035,305400.0],["2015-10-14",29.145,29.405,28.69,28.825,467400.0],["2015-10-15",28.8,29.395,28.8,29.31,992000.0],["2015-10-16",29.43,29.895,29.43,29.68,558600.0],["2015-10-19",29.535,30.52,29.435,30.485,651400.0],["2015-10-20",30.5,30.525,29.76,29.845,327000.0],["2015-10-21",29.93,30.19,29.325,29.765,359000.0],["2015-10-22",29.705,29.705,28.05,28.22,1110400.0],["2015-10-23",28.56,28.645,28.08,28.33,959600.0],["2015-10-26",28.36,29.33,28.345,28.405,333400.0],["2015-10-27",28.225,28.76,28.145,28.39,642800.0],["2015-10-28",28.52,29.385,28.32,29.365,595600.0],["2015-10-29",29.42,29.775,29.12,29.675,460000.0],["2015-10-30",30.065,30.09,29.64,29.785,579800.0],["2015-11-02",29.925,30.845,29.785,30.73,756000.0],["2015-11-03",30.42,31.335,29.225,30.62,733000.0],["2015-11-04",30.77,31.67,30.48,31.6,795000.0],["2015-11-05",31.555,31.995,31.06,31.77,632000.0],["2015-11-06",31.625,32.25,31.315,32.23,352200.0],["2015-11-09",32.085,32.085,31.445,31.81,557800.0],["2015-11-10",31.665,32.245,30.54,32.155,439000.0],["2015-11-11",32.13,32.295,31.72,31.845,534800.0],["2015-11-12",32.19,32.19,31.245,31.51,463400.0],["2015-11-13",31.3,31.78,31.17,31.405,425200.0],["2015-11-16",31.415,31.725,31.17,31.685,401200.0],["2015-11-17",31.61,31.99,31.5,31.87,361800.0],["2015-11-18",31.975,32.135,31.555,32.015,323600.0],["2015-11-19",31.85,31.85,31.24,31.395,322400.0],["2015-11-20",31.505,31.57,30.865,31.04,822600.0],["2015-11-23",31.09,31.175,30.825,31.0,430400.0],["2015-11-24",30.76,30.965,30.16,30.88,1133800.0],["2015-11-25",30.8,31.465,30.8,31.08,468400.0],["2015-11-27",31.045,31.495,30.85,31.34,332200.0],["2015-11-30",31.32,31.505,31.065,31.355,343600.0],["2015-12-01",31.425,32.035,30.785,31.985,286800.0],["2015-12-02",31.975,32.175,31.87,32.065,368400.0],["2015-12-03",32.205,32.29,31.655,31.77,616200.0],["2015-12-04",31.715,32.495,31.715,32.43,874600.0],["2015-12-07",32.335,32.455,31.93,32.15,393200.0],["2015-12-08",32.005,32.5,31.875,32.33,219400.0],["2015-12-09",32.2,32.355,32.035,32.115,465800.0],["2015-12-10",32.07,32.555,31.82,32.105,250800.0],["2015-12-11",31.61,32.255,31.61,31.955,853400.0],["2015-12-14",31.925,32.445,31.625,31.845,496200.0],["2015-12-15",32.075,32.64,31.865,32.515,378200.0],["2015-12-16",32.685,33.35,32.57,33.095,814800.0],["2015-12-17",33.155,33.255,32.99,33.015,480600.0],["2015-12-18",32.98,33.565,32.84,33.18,1628600.0],["2015-12-21",33.23,33.635,33.155,33.57,801400.0],["2015-12-22",33.67,33.87,33.29,33.69,433000.0],["2015-12-23",33.86,33.99,33.475,33.91,339200.0],["2015-12-24",33.945,34.205,33.75,33.875,153800.0],["2015-12-28",33.78,33.92,33.51,33.765,302600.0],["2015-12-29",33.94,34.37,33.94,34.3,434200.0],["2015-12-30",34.205,34.42,33.895,34.185,266600.0],["2015-12-31",34.05,34.21,33.785,33.89,400000.0],["2016-01-04",33.52,33.725,32.815,33.09,573400.0],["2016-01-05",33.17,33.41,32.805,33.105,365000.0],["2016-01-06",32.745,33.995,32.745,33.415,636800.0],["2016-01-07",32.93,33.525,32.5,33.27,696200.0],["2016-01-08",33.445,33.905,32.795,32.835,634000.0],["2016-01-11",32.96,33.5,31.8,32.12,633000.0],["2016-01-12",32.255,32.99,31.71,32.2,787800.0],["2016-01-13",32.325,32.6,31.145,31.33,487000.0],["2016-01-14",31.405,32.26,31.1,32.09,719000.0],["2016-01-15",31.33,32.775,30.75,31.43,611200.0],["2016-01-19",31.73,32.12,31.17,31.58,715600.0],["2016-01-20",31.205,31.87,30.68,31.55,1297800.0],["2016-01-21",31.78,31.78,31.08,31.155,708400.0],["2016-01-22",31.43,31.795,31.085,31.475,496000.0],["2016-01-25",31.32,31.73,30.71,31.08,491600.0],["2016-01-26",31.295,31.625,30.7,31.49,556400.0],["2016-01-27",31.54,31.695,30.975,31.055,488200.0],["2016-01-28",31.26,31.26,30.085,30.195,612200.0],["2016-01-29",30.27,30.83,30.105,30.725,621200.0],["2016-02-01",30.61,31.16,30.505,30.92,821400.0],["2016-02-02",30.775,30.99,30.24,30.41,450600.0],["2016-02-03",30.77,30.885,30.305,30.565,720000.0],["2016-02-04",30.595,30.815,30.035,30.59,591000.0],["2016-02-05",30.47,30.635,28.745,28.805,1037200.0],["2016-02-08",28.54,28.75,28.0,28.275,772600.0],["2016-02-09",27.98,28.505,27.85,27.97,650000.0],["2016-02-10",28.045,28.66,27.975,27.995,575800.0],["2016-02-11",27.43,27.935,27.375,27.765,350800.0],["2016-02-12",28.1,28.535,27.425,27.745,367200.0],["2016-02-16",28.15,28.65,27.96,28.605,764600.0],["2016-02-17",28.72,29.295,28.515,28.72,708000.0],["2016-02-18",28.81,29.12,28.575,28.835,273000.0],["2016-02-19",28.8,29.41,28.78,29.355,315800.0],["2016-02-22",29.585,29.825,29.03,29.225,509200.0],["2016-02-23",29.055,29.295,28.55,28.82,1116800.0],["2016-02-24",28.6,29.755,28.55,29.54,363000.0],["2016-02-25",29.58,30.0,29.42,29.795,488000.0],["2016-02-26",29.5,30.7,29.375,30.665,604800.0],["2016-02-29",30.645,31.13,30.49,30.68,577400.0],["2016-03-01",30.895,31.44,30.395,31.37,649000.0],["2016-03-02",31.325,31.615,30.84,31.24,436000.0],["2016-03-03",31.16,31.185,30.635,31.045,504600.0],["2016-03-04",31.04,31.525,30.875,31.235,380200.0],["2016-03-07",32.32,32.32,31.105,31.655,413000.0],["2016-03-08",31.425,31.75,31.4,31.46,496800.0],["2016-03-09",31.575,31.845,31.325,31.765,580200.0],["2016-03-10",31.87,31.99,31.55,31.82,1152400.0],["2016-03-11",32.03,32.28,31.88,32.24,633800.0],["2016-03-14",32.28,32.72,32.025,32.585,664600.0],["2016-03-15",32.415,32.59,32.15,32.525,563600.0],["2016-03-16",32.46,33.105,32.46,32.69,554000.0],["2016-03-17",32.585,32.585,31.68,32.185,466800.0],["2016-03-18",32.35,32.895,31.945,32.66,619000.0],["2016-03-21",32.605,32.93,32.345,32.5,411000.0],["2016-03-22",32.29,32.62,32.265,32.58,281800.0],["2016-03-23",32.5,32.905,32.28,32.405,479600.0],["2016-03-24",32.21,32.64,31.785,32.185,418600.0],["2016-03-28",32.35,32.45,32.01,32.38,308600.0],["2016-03-29",32.22,33.505,32.22,33.455,636400.0],["2016-03-30",33.57,33.945,33.27,33.775,544400.0],["2016-03-31",33.67,33.79,33.115,33.68,456800.0],["2016-04-01",33.65,34.29,33.3,33.755,540000.0],["2016-04-04",33.88,34.09,33.435,33.48,458400.0],["2016-04-05",33.185,33.38,32.915,33.015,432200.0],["2016-04-06",32.955,33.305,32.83,33.165,700600.0],["2016-04-07",33.0,33.155,32.67,33.095,530000.0],["2016-04-08",33.275,33.28,32.525,32.785,286800.0],["2016-04-11",32.885,33.095,32.485,32.58,295400.0],["2016-04-12",32.535,32.875,32.275,32.725,436200.0],["2016-04-13",32.95,33.25,32.44,33.1,572000.0],["2016-04-14",33.05,33.465,32.705,33.325,398200.0],["2016-04-15",33.165,33.455,33.035,33.435,429200.0],["2016-04-18",33.35,33.75,32.835,33.6,483600.0],["2016-04-19",33.595,33.645,33.0,33.18,238200.0],["2016-04-20",33.25,33.595,32.685,33.015,542800.0],["2016-04-21",33.06,33.365,32.05,33.07,345400.0],["2016-04-22",32.995,33.24,32.665,33.215,458400.0],["2016-04-25",33.22,33.245,32.825,33.025,448400.0],["2016-04-26",33.115,33.46,32.77,32.855,575600.0],["2016-04-27",33.84,35.445,33.5,35.39,1957400.0],["2016-04-28",35.54,36.025,35.01,35.06,1555600.0],["2016-04-29",35.105,35.54,34.67,35.41,834000.0],["2016-05-02",35.575,35.91,35.415,35.88,566000.0],["2016-05-03",35.62,35.98,35.105,35.215,669200.0],["2016-05-04",34.995,35.425,34.82,35.24,898600.0],["2016-05-05",35.295,35.615,35.135,35.46,600200.0],["2016-05-06",35.495,36.105,35.15,36.005,612600.0],["2016-05-09",35.93,36.875,35.93,36.605,718200.0],["2016-05-10",36.74,36.74,36.15,36.475,918400.0],["2016-05-11",36.38,36.665,36.29,36.505,459200.0],["2016-05-12",36.545,36.545,35.445,35.69,475600.0],["2016-05-13",35.595,35.915,35.335,35.525,531600.0],["2016-05-16",35.535,36.03,35.455,35.97,511200.0],["2016-05-17",35.87,36.155,35.335,35.54,588200.0],["2016-05-18",35.49,36.245,35.41,35.93,325000.0],["2016-05-19",35.735,36.21,35.49,35.72,339600.0],["2016-05-20",35.905,36.375,35.76,36.22,979800.0],["2016-05-23",36.38,37.245,35.895,35.93,435800.0],["2016-05-24",36.06,36.375,35.795,36.315,545800.0],["2016-05-25",36.34,36.76,36.215,36.62,464200.0],["2016-05-26",36.655,36.655,36.125,36.555,557400.0],["2016-05-27",36.58,36.995,36.58,36.945,270400.0],["2016-05-31",37.005,37.64,36.645,37.355,952200.0],["2016-06-01",37.14,38.115,36.985,37.91,935000.0],["2016-06-02",37.995,38.99,37.605,38.09,421400.0],["2016-06-03",38.225,38.225,37.475,38.005,382200.0],["2016-06-06",38.2,38.545,37.62,38.31,406400.0],["2016-06-07",38.385,38.65,38.06,38.36,658600.0],["2016-06-08",38.29,38.965,37.84,38.83,453200.0],["2016-06-09",38.795,39.12,38.675,38.815,860000.0],["2016-06-10",38.62,38.755,37.97,38.34,751600.0],["2016-06-13",38.24,38.92,38.005,38.33,1105600.0],["2016-06-14",38.38,38.475,37.955,38.165,472200.0],["2016-06-15",38.275,38.63,37.885,38.225,318400.0],["2016-06-16",38.165,38.275,37.605,38.265,441400.0],["2016-06-17",38.34,38.34,37.62,37.84,729200.0],["2016-06-20",38.035,38.465,37.875,38.05,357000.0],["2016-06-21",37.965,38.325,37.63,37.845,789200.0],["2016-06-22",37.85,38.09,37.465,37.66,982000.0],["2016-06-23",38.025,38.545,37.61,38.535,825600.0],["2016-06-24",37.405,38.475,37.38,38.04,2167400.0],["2016-06-27",37.755,38.065,37.51,37.915,1078600.0],["2016-06-28",38.005,38.375,37.915,38.09,525800.0],["2016-06-29",38.24,39.14,38.24,39.0,584600.0],["2016-06-30",39.18,39.925,38.96,39.89,916000.0],["2016-07-01",40.03,40.165,39.845,40.075,522400.0],["2016-07-05",40.05,40.135,39.325,39.645,667000.0],["2016-07-06",39.445,39.84,39.395,39.63,596000.0],["2016-07-07",39.74,40.48,39.58,40.43,475600.0],["2016-07-08",40.535,40.87,40.245,40.725,561000.0],["2016-07-11",40.91,40.91,40.205,40.25,1097000.0],["2016-07-12",40.315,40.71,39.675,39.835,945400.0],["2016-07-13",40.1,40.33,39.89,40.05,453800.0],["2016-07-14",40.07,40.54,40.02,40.185,1104600.0],["2016-07-15",40.375,40.64,39.85,39.965,412600.0],["2016-07-18",40.125,40.125,39.58,39.775,486200.0],["2016-07-19",39.955,40.145,39.555,39.725,473600.0],["2016-07-20",39.955,40.21,39.875,40.02,300800.0],["2016-07-21",39.89,40.495,39.7,39.835,799000.0],["2016-07-22",39.67,39.835,39.275,39.525,971200.0],["2016-07-25",39.455,39.83,39.225,39.365,682800.0],["2016-07-26",39.455,39.845,39.315,39.62,708800.0],["2016-07-27",39.63,39.87,38.99,39.465,660000.0],["2016-07-28",41.0,41.88,40.04,41.485,1750600.0],["2016-07-29",41.58,42.4,41.295,42.135,817400.0],["2016-08-01",42.295,42.62,41.86,42.295,888400.0],["2016-08-02",42.0,42.265,41.66,41.995,416000.0],["2016-08-03",42.145,42.39,41.755,42.335,531000.0],["2016-08-04",42.48,42.56,42.125,42.3,293400.0],["2016-08-05",42.345,42.715,42.345,42.475,324000.0],["2016-08-08",42.525,42.565,41.915,42.045,376200.0],["2016-08-09",42.115,42.595,42.065,42.21,583400.0],["2016-08-10",42.225,42.545,41.715,41.95,373000.0],["2016-08-11",41.9,42.185,41.66,41.95,303400.0],["2016-08-12",42.015,42.165,41.675,41.86,247200.0],["2016-08-15",41.965,42.45,41.815,42.38,363200.0],["2016-08-16",42.215,42.475,42.055,42.315,476400.0],["2016-08-17",42.335,42.39,42.01,42.335,519800.0],["2016-08-18",42.295,42.725,42.185,42.655,363000.0],["2016-08-19",42.685,42.915,42.355,42.895,554000.0],["2016-08-22",42.875,43.135,42.13,43.05,352600.0],["2016-08-23",43.08,43.505,43.08,43.215,419400.0],["2016-08-24",43.37,43.54,42.25,42.375,757600.0],["2016-08-25",42.32,42.805,41.005,42.565,440800.0],["2016-08-26",42.52,43.06,42.395,43.025,520000.0],["2016-08-29",43.06,44.43,42.915,43.135,727600.0],["2016-08-30",43.105,43.31,42.825,43.27,279400.0],["2016-08-31",43.36,43.47,43.02,43.21,304800.0],["2016-09-01",43.305,43.625,42.93,43.39,288400.0],["2016-09-02",43.545,43.685,43.23,43.585,264800.0],["2016-09-06",43.66,43.825,43.39,43.645,397000.0],["2016-09-07",43.78,44.385,43.38,43.465,599400.0],["2016-09-08",43.495,43.81,43.175,43.7,370400.0],["2016-09-09",43.45,43.45,42.005,42.045,433600.0],["2016-09-12",42.05,42.705,41.915,42.675,444400.0],["2016-09-13",42.57,42.57,42.095,42.35,409000.0],["2016-09-14",42.36,42.585,41.935,42.11,335000.0],["2016-09-15",42.02,43.02,41.875,43.01,594800.0],["2016-09-16",42.785,43.11,42.595,43.065,671000.0],["2016-09-19",42.97,43.585,42.97,43.32,332000.0],["2016-09-20",43.565,43.785,43.11,43.315,747400.0],["2016-09-21",43.465,44.165,43.33,43.645,457000.0],["2016-09-22",43.865,43.985,43.375,43.59,1035600.0],["2016-09-23",43.72,43.72,43.15,43.435,382800.0],["2016-09-26",43.065,43.095,42.72,42.835,521000.0],["2016-09-27",42.935,43.07,42.47,43.01,949400.0],["2016-09-28",42.94,43.215,42.345,42.585,655800.0],["2016-09-29",42.43,42.43,41.345,41.375,547000.0],["2016-09-30",41.32,41.525,41.16,41.275,844600.0],["2016-10-03",41.245,41.69,40.995,41.565,1102000.0],["2016-10-04",41.455,42.755,41.035,41.24,616800.0],["2016-10-05",41.38,41.6,40.98,41.025,533200.0],["2016-10-06",40.99,41.28,39.92,40.99,611600.0],["2016-10-07",41.125,42.49,40.895,41.525,877600.0],["2016-10-10",41.545,42.46,41.335,42.105,652200.0],["2016-10-11",41.93,43.055,40.63,40.97,618600.0],["2016-10-12",40.91,41.49,40.55,41.045,1098000.0],["2016-10-13",40.91,41.375,40.325,40.47,1127600.0],["2016-10-14",40.54,40.925,40.36,40.36,403400.0],["2016-10-17",40.39,41.325,40.215,40.375,596400.0],["2016-10-18",40.375,40.98,40.35,40.815,580800.0],["2016-10-19",40.735,41.2,40.245,40.56,459400.0],["2016-10-20",40.33,40.835,40.31,40.715,690200.0],["2016-10-21",40.475,40.775,40.13,40.735,495600.0],["2016-10-24",40.795,41.41,40.795,41.15,701400.0],["2016-10-25",41.085,41.26,40.805,41.02,702200.0],["2016-10-26",41.05,41.05,39.77,40.2,8091800.0],["2016-10-27",40.19,40.19,38.505,38.535,2716600.0],["2016-10-28",42.24,42.32,39.435,40.845,3555600.0],["2016-10-31",40.695,40.77,39.5,39.755,1520200.0],["2016-11-01",39.73,39.955,38.58,38.845,1148200.0],["2016-11-02",38.845,39.66,38.54,38.795,1022400.0],["2016-11-03",38.965,39.465,38.41,38.52,756400.0],["2016-11-04",38.495,38.86,38.235,38.255,991000.0],["2016-11-07",38.715,39.33,38.11,39.205,1117200.0],["2016-11-08",38.98,40.385,38.93,40.09,1718000.0],["2016-11-09",40.27,41.345,39.68,40.575,1929600.0],["2016-11-10",41.86,41.86,39.93,39.965,1481000.0],["2016-11-11",39.965,40.135,39.595,39.83,982600.0],["2016-11-14",40.005,40.295,39.335,39.535,942000.0],["2016-11-15",39.55,40.275,39.475,39.99,2218200.0],["2016-11-16",39.98,40.255,39.535,40.2,700800.0],["2016-11-17",40.16,41.1,40.005,40.87,819400.0],["2016-11-18",40.98,41.095,40.425,40.78,642400.0],["2016-11-21",40.985,41.365,40.76,41.145,602200.0],["2016-11-22",41.335,41.475,40.415,41.155,748800.0],["2016-11-23",40.945,41.835,40.725,41.585,594200.0],["2016-11-25",41.78,41.97,41.38,41.72,330400.0],["2016-11-28",41.555,41.94,41.33,41.42,688600.0],["2016-11-29",41.32,41.755,40.755,40.785,1452400.0],["2016-11-30",40.86,41.2,40.255,40.4,924200.0],["2016-12-01",40.35,40.97,38.305,38.425,1662600.0],["2016-12-02",38.41,38.93,37.705,37.89,1216600.0],["2016-12-05",38.035,38.965,38.035,38.39,1050600.0],["2016-12-06",38.385,39.04,38.03,38.78,810400.0],["2016-12-07",38.68,38.93,38.01,38.735,580200.0],["2016-12-08",38.735,39.505,38.515,39.28,850200.0],["2016-12-09",39.515,39.93,38.91,39.56,866000.0],["2016-12-12",40.01,40.665,39.65,40.515,1178800.0],["2016-12-13",40.69,41.295,40.51,41.125,1120600.0],["2016-12-14",40.895,41.725,40.895,41.45,939400.0],["2016-12-15",41.67,41.69,41.28,41.415,588400.0],["2016-12-16",41.62,41.9,41.55,41.66,1358200.0],["2016-12-19",41.615,42.25,41.395,42.055,737600.0],["2016-12-20",42.285,42.285,41.775,42.14,1148400.0],["2016-12-21",42.33,42.495,41.88,42.065,627000.0],["2016-12-22",42.21,42.82,41.775,42.67,977400.0],["2016-12-23",42.505,43.265,42.46,42.955,796600.0],["2016-12-27",43.015,43.385,42.97,43.215,496800.0],["2016-12-28",43.23,43.325,42.725,42.765,377400.0],["2016-12-29",42.78,43.18,42.75,42.91,268400.0],["2016-12-30",42.96,42.97,42.6,42.895,315400.0],["2017-01-03",43.02,43.16,42.48,42.59,713200.0],["2017-01-04",42.64,43.66,42.64,43.28,807300.0],["2017-01-05",43.17,43.59,43.02,43.28,394500.0],["2017-01-06",44.38,44.38,43.6,43.84,497300.0],["2017-01-09",43.9,44.86,43.76,44.7,629700.0],["2017-01-10",44.58,45.5,44.54,44.9,743400.0],["2017-01-11",43.9,43.9,42.66,43.35,1144400.0],["2017-01-12",43.01,43.21,41.95,42.36,1302100.0],["2017-01-13",42.59,43.12,42.39,42.49,1213100.0],["2017-01-17",42.21,42.71,42.02,42.47,447000.0],["2017-01-18",42.71,43.03,42.38,42.69,410000.0],["2017-01-19",42.49,42.69,41.98,41.99,572300.0],["2017-01-20",41.78,42.35,41.38,41.49,537200.0],["2017-01-23",41.47,41.81,41.34,41.64,367900.0],["2017-01-24",41.46,41.73,40.89,41.35,460600.0],["2017-01-25",41.66,42.08,41.6,41.93,380200.0],["2017-01-26",41.76,41.78,41.09,41.36,385400.0],["2017-01-27",41.53,41.89,41.47,41.7,226100.0],["2017-01-30",41.59,41.6,40.77,41.09,475800.0],["2017-01-31",40.97,41.83,40.97,41.73,598500.0],["2017-02-01",41.84,42.31,41.8,42.09,692600.0],["2017-02-02",42.11,42.45,41.63,41.9,810600.0],["2017-02-03",42.18,42.91,41.88,42.24,487400.0],["2017-02-06",42.16,42.16,41.82,41.94,211100.0],["2017-02-07",42.19,42.39,41.98,42.39,392500.0],["2017-02-08",42.27,42.67,41.61,42.54,318300.0],["2017-02-09",42.46,43.25,42.21,43.18,404900.0],["2017-02-10",43.31,43.37,42.98,43.03,223100.0],["2017-02-13",43.13,43.36,42.83,42.85,382300.0],["2017-02-14",42.67,43.38,42.51,43.28,499300.0],["2017-02-15",44.99,45.87,43.69,44.29,2346800.0],["2017-02-16",44.56,44.56,44.13,44.3,1075200.0],["2017-02-17",44.57,44.65,44.03,44.16,1215600.0],["2017-02-21",44.26,44.65,43.64,43.97,1077300.0],["2017-02-22",43.92,44.02,43.17,43.26,1553700.0],["2017-02-23",42.5,43.59,41.46,42.02,1210500.0],["2017-02-24",42.28,42.74,41.72,42.33,1799300.0],["2017-02-27",42.37,42.81,41.88,42.77,1392000.0],["2017-02-28",42.75,43.02,42.61,42.74,649200.0],["2017-03-01",43.19,43.56,42.85,43.23,650500.0],["2017-03-02",43.09,43.18,42.74,42.74,645500.0],["2017-03-03",42.73,42.93,42.41,42.73,289800.0],["2017-03-06",42.7,42.7,41.79,42.04,526700.0],["2017-03-07",41.92,42.27,41.77,42.15,461900.0],["2017-03-08",42.33,42.71,42.15,42.55,515500.0],["2017-03-09",42.72,43.44,42.4,43.36,543900.0],["2017-03-10",43.63,43.64,42.8,43.15,561000.0],["2017-03-13",43.14,43.79,42.81,43.68,495800.0],["2017-03-14",43.61,43.65,43.03,43.03,299000.0],["2017-03-15",43.14,43.51,42.78,43.26,565500.0],["2017-03-16",43.3,43.3,42.19,42.27,690500.0],["2017-03-17",41.96,43.44,41.96,43.32,1150600.0],["2017-03-20",43.53,43.58,42.9,43.17,865200.0],["2017-03-21",43.15,43.4,42.63,42.68,1016600.0],["2017-03-22",42.8,43.11,42.66,42.9,368400.0],["2017-03-23",42.85,43.83,42.23,42.35,424800.0],["2017-03-24",42.47,43.05,42.4,42.74,546900.0],["2017-03-27",42.44,43.04,42.2,43.0,679500.0],["2017-03-28",42.9,43.08,42.47,42.6,550000.0],["2017-03-29",42.54,42.71,42.11,42.29,442100.0],["2017-03-30",42.33,42.39,42.19,42.33,421500.0],["2017-03-31",42.27,42.7,42.1,42.13,491500.0],["2017-04-03",42.23,42.55,41.68,42.01,472500.0],["2017-04-04",42.04,42.42,41.31,41.45,486000.0],["2017-04-05",41.64,41.74,40.96,41.02,473100.0],["2017-04-06",41.06,41.98,40.51,40.98,455500.0],["2017-04-07",40.82,41.23,40.82,40.86,395100.0],["2017-04-10",41.05,41.29,40.82,41.12,721200.0],["2017-04-11",40.97,41.35,40.97,41.3,373300.0],["2017-04-12",41.19,41.49,40.95,41.01,394700.0],["2017-04-13",40.99,41.33,40.68,41.14,410600.0],["2017-04-17",41.23,41.49,41.09,41.32,395800.0],["2017-04-18",41.15,41.27,40.59,41.09,395400.0],["2017-04-19",41.32,41.74,41.04,41.6,630800.0],["2017-04-20",41.68,42.62,41.61,42.49,630100.0],["2017-04-21",42.52,42.52,41.9,42.11,444500.0],["2017-04-24",42.64,42.97,42.33,42.88,485400.0],["2017-04-25",43.02,43.99,43.0,43.74,779700.0],["2017-04-26",42.5,45.87,41.67,45.81,1587300.0],["2017-04-27",46.37,47.02,45.71,45.76,869200.0],["2017-04-28",45.83,46.25,45.83,45.97,453800.0],["2017-05-01",46.09,46.23,45.81,45.99,527700.0],["2017-05-02",46.02,46.55,46.01,46.44,400300.0],["2017-05-03",46.34,46.97,45.73,45.83,386000.0],["2017-05-04",45.89,46.03,45.64,45.97,323800.0],["2017-05-05",46.16,46.28,45.9,46.25,592200.0],["2017-05-08",46.25,46.78,45.94,46.17,523800.0],["2017-05-09",46.23,47.0,46.2,46.83,490400.0],["2017-05-10",46.8,47.32,46.51,47.14,504600.0],["2017-05-11",47.03,47.15,46.59,46.75,402500.0],["2017-05-12",46.61,46.85,46.2,46.38,396600.0],["2017-05-15",46.42,47.15,46.38,46.73,316200.0],["2017-05-16",46.87,46.98,46.41,46.91,286500.0],["2017-05-17",46.45,47.0,46.25,46.69,583600.0],["2017-05-18",46.57,47.29,46.4,46.4,821000.0],["2017-05-19",46.53,47.5,46.51,47.39,490200.0],["2017-05-22",47.49,48.2,47.23,47.98,572300.0],["2017-05-23",48.0,48.66,47.75,47.97,617000.0],["2017-05-24",47.86,48.86,47.85,48.77,440000.0],["2017-05-25",48.9,50.05,48.75,49.65,1331000.0],["2017-05-26",49.75,49.8,48.67,49.05,520900.0],["2017-05-30",49.17,49.96,49.12,49.88,685800.0],["2017-05-31",50.56,50.85,50.05,50.35,757100.0],["2017-06-01",50.43,50.88,50.09,50.83,473400.0],["2017-06-02",51.07,51.59,50.7,51.57,578700.0],["2017-06-05",51.55,51.69,51.05,51.14,511600.0],["2017-06-06",51.03,51.83,50.91,51.25,527600.0],["2017-06-07",51.62,52.53,51.26,51.68,543400.0],["2017-06-08",51.72,52.35,51.54,52.16,385400.0],["2017-06-09",52.31,52.84,51.31,51.82,625000.0],["2017-06-12",51.63,52.08,50.6,51.78,547700.0],["2017-06-13",51.91,52.52,51.82,52.45,457100.0],["2017-06-14",52.66,53.04,52.35,52.87,559900.0],["2017-06-15",52.29,53.2,52.26,52.72,289600.0],["2017-06-16",52.36,53.07,52.36,52.79,924300.0],["2017-06-19",52.97,53.84,52.9,53.67,351900.0],["2017-06-20",53.75,54.38,53.47,53.52,349400.0],["2017-06-21",53.59,54.33,53.27,54.21,468300.0],["2017-06-22",54.12,54.29,53.63,53.81,371300.0],["2017-06-23",53.79,54.51,53.22,54.34,939800.0],["2017-06-26",54.42,54.68,53.66,53.97,426100.0],["2017-06-27",54.0,54.37,53.71,53.74,376600.0],["2017-06-28",54.02,54.69,53.99,54.54,371900.0],["2017-06-29",54.53,54.73,52.98,53.81,545000.0],["2017-06-30",54.25,54.74,53.87,54.51,415800.0],["2017-07-03",54.66,54.71,53.92,54.09,151100.0],["2017-07-05",54.08,54.19,53.29,54.07,989000.0],["2017-07-06",54.01,54.02,52.94,53.04,538600.0],["2017-07-07",53.27,53.8,52.96,53.66,808600.0],["2017-07-10",53.66,53.66,52.99,53.21,556700.0],["2017-07-11",53.25,53.82,53.25,53.73,281800.0],["2017-07-12",53.93,54.82,53.84,54.73,372400.0],["2017-07-13",54.72,54.72,53.97,54.47,314300.0],["2017-07-14",54.43,55.24,54.15,54.98,405300.0],["2017-07-17",55.01,55.33,54.64,55.11,330400.0],["2017-07-18",55.12,55.34,54.85,55.12,255600.0],["2017-07-19",55.22,55.8,55.02,55.76,285100.0],["2017-07-20",55.79,56.26,55.64,55.7,384500.0],["2017-07-21",56.23,56.42,54.93,55.04,678000.0],["2017-07-24",55.0,55.44,54.85,55.19,650100.0],["2017-07-25",55.31,55.72,54.71,55.62,596400.0],["2017-07-26",53.04,53.07,49.04,49.74,2874300.0],["2017-07-27",49.46,50.51,49.36,50.11,1598600.0],["2017-07-28",49.97,50.2,49.57,49.95,882000.0],["2017-07-31",49.94,50.2,49.48,49.66,905700.0],["2017-08-01",49.7,49.91,48.89,49.11,603400.0],["2017-08-02",49.13,49.13,47.41,47.8,951600.0],["2017-08-03",48.05,49.33,48.05,48.91,638000.0],["2017-08-04",49.23,49.33,48.76,49.08,325500.0],["2017-08-07",49.52,50.69,49.28,50.49,519300.0],["2017-08-08",50.32,50.58,49.46,49.89,754900.0],["2017-08-09",49.68,49.82,49.39,49.81,310700.0],["2017-08-10",49.58,49.85,48.81,48.87,434600.0],["2017-08-11",49.06,49.85,49.01,49.52,316900.0],["2017-08-14",49.86,50.43,49.75,50.31,245700.0],["2017-08-15",50.49,50.56,50.17,50.25,227400.0],["2017-08-16",50.33,50.4,49.85,50.03,359500.0],["2017-08-17",50.01,50.77,49.6,49.66,526200.0],["2017-08-18",49.32,50.47,49.18,50.22,578300.0],["2017-08-21",50.1,50.56,49.99,50.36,459200.0],["2017-08-22",50.4,50.67,50.33,50.56,278200.0],["2017-08-23",50.19,50.78,49.78,50.14,431000.0],["2017-08-24",50.24,50.61,50.0,50.0,555300.0],["2017-08-25",50.19,50.22,49.26,49.54,323100.0],["2017-08-28",49.62,50.03,49.56,49.94,255800.0],["2017-08-29",49.85,49.97,49.61,49.83,269700.0],["2017-08-30",49.96,50.11,49.58,50.0,479500.0],["2017-08-31",50.15,50.99,50.08,50.99,463200.0],["2017-09-01",51.09,51.1,50.21,50.57,315300.0],["2017-09-05",50.4,51.4,50.4,51.35,347700.0],["2017-09-06",51.42,51.84,51.23,51.48,319400.0],["2017-09-07",51.44,52.1,51.35,51.88,266600.0],["2017-09-08",51.76,52.5,51.54,52.14,517100.0],["2017-09-11",52.48,53.42,52.48,52.88,399900.0],["2017-09-12",53.13,53.71,52.76,53.63,367100.0],["2017-09-13",53.54,53.73,52.15,52.4,945200.0],["2017-09-14",52.02,52.35,51.85,52.21,562500.0],["2017-09-15",52.34,52.34,51.74,51.92,1182200.0],["2017-09-18",52.12,52.39,51.84,51.88,367600.0],["2017-09-19",51.7,52.07,49.96,50.05,765600.0],["2017-09-20",50.06,50.35,48.43,48.89,1097800.0],["2017-09-21",48.59,48.72,47.78,48.31,504100.0],["2017-09-22",48.3,49.14,48.26,48.93,528600.0],["2017-09-25",48.92,49.62,48.17,48.96,535200.0],["2017-09-26",48.96,49.27,48.56,49.13,592100.0],["2017-09-27",49.17,50.57,48.98,50.25,746600.0],["2017-09-28",50.26,50.53,49.64,49.91,541600.0],["2017-09-29",50.01,50.62,49.87,50.48,633500.0],["2017-10-02",50.58,50.72,50.14,50.71,636600.0],["2017-10-03",50.84,51.05,49.72,50.01,784700.0],["2017-10-04",50.33,51.8,50.32,51.77,487100.0],["2017-10-05",51.98,52.3,51.33,51.65,314200.0],["2017-10-06",51.71,52.02,51.39,51.51,345200.0],["2017-10-09",51.3,51.3,49.27,49.43,524500.0],["2017-10-10",49.59,49.75,49.19,49.35,457800.0],["2017-10-11",49.36,50.13,49.36,49.59,420200.0],["2017-10-12",49.61,49.7,49.3,49.5,437000.0],["2017-10-13",49.37,49.51,48.51,49.17,542900.0],["2017-10-16",49.03,49.91,49.01,49.15,394200.0],["2017-10-17",49.01,49.69,48.91,49.53,621700.0],["2017-10-18",49.65,50.82,49.36,50.59,684100.0],["2017-10-19",50.58,51.06,50.28,50.97,449800.0],["2017-10-20",51.39,51.93,51.18,51.53,365200.0],["2017-10-23",51.75,53.07,51.45,51.5,583900.0],["2017-10-24",51.48,51.48,50.76,50.82,420800.0],["2017-10-25",50.72,51.03,50.35,50.94,751000.0],["2017-10-26",47.05,48.95,46.0,47.56,2346600.0],["2017-10-27",45.13,47.0,41.51,46.32,2706200.0],["2017-10-30",45.7,46.57,45.1,46.35,1217900.0],["2017-10-31",46.15,47.09,46.07,46.78,932500.0],["2017-11-01",46.92,47.02,46.09,46.22,899500.0],["2017-11-02",46.91,48.28,46.69,48.22,1195900.0],["2017-11-03",48.21,48.54,47.53,48.05,801600.0],["2017-11-06",47.85,48.14,46.84,47.72,530700.0],["2017-11-07",47.78,47.95,47.37,47.56,490000.0],["2017-11-08",47.25,48.49,46.7,48.45,604200.0],["2017-11-09",48.55,49.1,46.66,48.85,421500.0],["2017-11-10",48.73,48.91,47.27,47.59,406900.0],["2017-11-13",47.59,48.1,47.38,47.88,571100.0],["2017-11-14",47.84,48.25,47.11,47.38,608500.0],["2017-11-15",47.2,47.53,46.61,46.71,504000.0],["2017-11-16",46.85,47.71,46.57,47.48,324000.0],["2017-11-17",47.28,47.73,46.96,47.56,262400.0],["2017-11-20",47.57,47.75,47.3,47.4,309400.0],["2017-11-21",47.73,48.29,47.6,47.74,354700.0],["2017-11-22",47.55,47.79,47.3,47.58,429500.0],["2017-11-24",47.55,48.47,47.35,48.43,146300.0],["2017-11-27",48.56,48.78,48.0,48.03,191000.0],["2017-11-28",48.19,48.59,47.64,48.46,298600.0],["2017-11-29",48.54,49.27,48.54,48.62,305600.0],["2017-11-30",48.91,49.07,48.57,48.62,256600.0],["2017-12-01",48.44,49.29,47.45,49.09,470000.0],["2017-12-04",49.6,49.7,48.22,48.26,430700.0],["2017-12-05",48.23,48.61,47.68,47.76,423300.0],["2017-12-06",47.84,48.23,47.61,47.82,296800.0],["2017-12-07",47.73,48.39,47.73,48.08,348400.0],["2017-12-08",48.17,48.94,47.92,48.92,495900.0],["2017-12-11",48.93,49.25,48.25,48.83,639000.0],["2017-12-12",48.93,49.71,48.89,49.02,636800.0],["2017-12-13",49.13,50.06,48.86,50.01,675200.0],["2017-12-14",50.06,50.71,49.8,50.14,1013800.0],["2017-12-15",50.16,50.76,49.89,50.52,812500.0],["2017-12-18",50.72,51.08,49.84,49.97,367400.0],["2017-12-19",50.06,50.34,49.72,49.76,314300.0],["2017-12-20",49.93,50.5,49.69,49.91,509100.0],["2017-12-21",49.94,50.55,49.63,50.0,589700.0],["2017-12-22",49.95,50.39,49.77,50.18,390000.0],["2017-12-26",50.15,50.54,49.56,49.64,350800.0],["2017-12-27",49.77,49.84,49.25,49.43,236400.0],["2017-12-28",49.58,49.6,49.01,49.17,245600.0],["2017-12-29",49.38,49.57,47.78,47.86,555300.0],["2018-01-02",46.27,47.03,45.96,46.87,790300.0],["2018-01-03",46.77,47.2,46.67,47.09,404700.0],["2018-01-04",47.45,47.69,47.11,47.17,312700.0],["2018-01-05",47.07,47.31,46.48,46.55,409000.0],["2018-01-08",49.78,51.04,49.5,49.68,1782300.0],["2018-01-09",49.83,49.9,49.0,49.54,644700.0],["2018-01-10",49.33,49.51,48.45,49.17,917800.0],["2018-01-11",49.16,50.59,49.0,50.47,483100.0],["2018-01-12",50.53,50.92,49.72,50.57,352800.0],["2018-01-16",50.71,51.08,49.61,49.84,365100.0],["2018-01-17",50.26,50.67,49.72,49.99,314300.0],["2018-01-18",50.1,50.42,49.87,50.18,522500.0],["2018-01-19",50.12,51.16,50.12,51.15,287300.0],["2018-01-22",51.07,51.45,50.89,51.45,303200.0],["2018-01-23",51.24,51.24,50.04,50.45,374400.0],["2018-01-24",50.61,51.26,50.61,51.13,448300.0],["2018-01-25",51.31,52.45,51.07,52.17,300400.0],["2018-01-26",52.22,53.23,51.54,53.18,537900.0],["2018-01-29",53.19,53.71,53.19,53.49,322200.0],["2018-01-30",52.65,53.33,52.53,52.82,360600.0],["2018-01-31",52.99,53.34,52.4,52.66,257600.0],["2018-02-01",52.36,53.49,52.36,53.41,377200.0],["2018-02-02",53.1,53.3,52.63,53.02,371500.0],["2018-02-05",52.81,53.17,51.49,51.92,894900.0],["2018-02-06",51.27,52.21,50.41,51.0,724800.0],["2018-02-07",51.0,52.89,50.64,51.17,480100.0],["2018-02-08",51.22,51.8,49.15,49.15,428300.0],["2018-02-09",49.59,50.1,47.99,49.34,797700.0],["2018-02-12",49.5,50.36,49.37,49.99,411100.0],["2018-02-13",49.69,50.22,49.27,49.75,347100.0],["2018-02-14",49.37,50.81,49.37,50.64,336300.0],["2018-02-15",51.08,52.0,50.57,51.43,379300.0],["2018-02-16",51.28,52.55,51.22,52.26,790600.0],["2018-02-20",52.1,52.26,51.48,51.63,348700.0],["2018-02-21",51.62,53.11,51.62,52.17,612300.0],["2018-02-22",52.21,53.15,51.92,52.93,366800.0],["2018-02-23",53.0,54.16,53.0,54.07,586900.0],["2018-02-26",54.02,55.09,53.26,54.96,573000.0],["2018-02-27",54.55,54.55,52.07,53.68,887800.0],["2018-02-28",54.14,54.72,52.73,52.73,748900.0],["2018-03-01",52.72,53.01,51.36,51.72,522600.0],["2018-03-02",51.45,52.81,51.45,52.7,381400.0],["2018-03-05",52.47,53.78,52.37,53.08,365400.0],["2018-03-06",53.07,53.2,51.87,53.17,713100.0],["2018-03-07",52.89,53.81,52.89,53.71,400900.0],["2018-03-08",53.8,54.38,53.37,53.7,420800.0],["2018-03-09",54.07,54.91,53.5,54.85,365200.0],["2018-03-12",54.91,56.06,54.45,55.77,388100.0],["2018-03-13",56.12,56.35,55.48,56.23,829900.0],["2018-03-14",56.2,57.14,55.9,56.14,526000.0],["2018-03-15",56.29,56.75,55.9,56.31,442200.0],["2018-03-16",56.32,57.61,56.01,57.38,1034500.0],["2018-03-19",57.13,57.39,56.14,56.68,823300.0],["2018-03-20",56.67,57.11,56.14,56.94,361700.0],["2018-03-21",57.32,58.17,56.78,56.9,445400.0],["2018-03-22",56.44,57.44,55.01,55.75,404200.0],["2018-03-23",55.74,55.74,54.03,54.15,505500.0],["2018-03-26",54.83,55.67,53.47,55.64,696200.0],["2018-03-27",55.91,55.96,55.16,55.62,480400.0],["2018-03-28",55.61,56.15,54.68,54.72,493400.0],["2018-03-29",54.86,56.04,54.51,55.34,391200.0],["2018-04-02",55.39,55.66,53.52,54.05,386900.0],["2018-04-03",54.21,55.09,53.43,54.86,416400.0],["2018-04-04",54.39,56.27,54.15,56.0,491600.0],["2018-04-05",56.12,56.46,55.6,55.94,360000.0],["2018-04-06",55.53,56.31,54.05,54.59,538000.0],["2018-04-09",54.79,55.51,54.35,54.54,343300.0],["2018-04-10",55.05,56.18,54.85,55.38,363500.0],["2018-04-11",55.15,55.57,54.8,55.43,370500.0],["2018-04-12",55.73,56.28,55.49,55.79,408700.0],["2018-04-13",55.92,56.02,54.87,55.27,369800.0],["2018-04-16",55.6,56.38,55.34,55.89,299100.0],["2018-04-17",56.1,56.29,55.13,56.15,461500.0],["2018-04-18",56.25,57.15,55.85,56.96,570500.0],["2018-04-19",56.94,57.4,56.18,56.25,490900.0],["2018-04-20",56.04,56.74,54.81,56.2,450500.0],["2018-04-23",56.3,56.51,55.5,55.72,519800.0],["2018-04-24",56.04,56.04,54.34,54.67,637300.0],["2018-04-25",56.3,59.3,55.11,58.98,1715400.0],["2018-04-26",59.83,60.73,59.56,60.02,859100.0],["2018-04-27",60.53,61.78,59.68,61.72,799200.0],["2018-04-30",62.14,62.34,60.88,61.63,752200.0],["2018-05-01",61.48,62.32,60.81,62.25,476900.0],["2018-05-02",61.98,62.43,61.58,62.0,367800.0],["2018-05-03",61.96,63.0,61.24,62.76,452500.0],["2018-05-04",62.62,64.29,61.87,64.08,451800.0],["2018-05-07",64.58,65.28,64.37,64.65,326000.0],["2018-05-08",64.38,65.08,64.22,64.79,396700.0],["2018-05-09",64.87,64.92,63.47,63.84,681500.0],["2018-05-10",58.5,64.73,58.5,64.42,5903800.0],["2018-05-11",64.08,65.03,62.77,64.79,633900.0],["2018-05-14",65.09,65.32,62.56,63.0,900100.0],["2018-05-15",62.98,63.48,62.53,63.19,442000.0],["2018-05-16",63.58,64.24,63.01,63.85,783400.0],["2018-05-17",63.74,64.3,63.47,64.09,326200.0],["2018-05-18",64.31,64.84,63.88,64.59,675900.0],["2018-05-21",64.85,65.14,64.31,64.53,338200.0],["2018-05-22",64.8,64.8,63.13,63.5,674100.0],["2018-05-23",63.32,64.01,63.04,63.99,711000.0],["2018-05-24",64.2,64.41,63.56,64.0,496800.0],["2018-05-25",63.96,64.05,63.53,63.78,313700.0],["2018-05-29",63.39,64.05,63.32,63.77,437300.0],["2018-05-30",63.86,64.71,63.74,64.48,393700.0],["2018-05-31",64.44,65.3,64.41,64.54,376100.0],["2018-06-01",65.0,65.79,64.01,64.04,959600.0],["2018-06-04",63.99,64.39,62.49,62.55,12714500.0],["2018-06-05",62.56,63.7,62.56,63.61,1160300.0],["2018-06-06",63.43,64.63,63.32,64.63,775400.0],["2018-06-07",64.7,64.85,63.52,64.47,495900.0],["2018-06-08",64.46,65.11,64.23,64.82,460800.0],["2018-06-11",64.83,65.83,64.01,65.51,593500.0],["2018-06-12",65.52,66.24,65.22,65.85,468900.0],["2018-06-13",65.84,66.65,65.73,66.14,472600.0],["2018-06-14",66.36,67.08,66.13,67.04,457000.0],["2018-06-15",66.97,67.41,66.27,67.23,1141100.0],["2018-06-18",66.87,67.5,65.82,66.91,568500.0],["2018-06-19",66.69,66.78,65.65,66.62,516300.0],["2018-06-20",66.65,66.93,66.29,66.68,622600.0],["2018-06-21",66.84,66.96,65.44,66.43,736300.0],["2018-06-22",66.55,67.23,65.69,65.75,6699800.0],["2018-06-25",65.7,65.7,63.78,64.3,614400.0],["2018-06-26",64.31,65.49,64.25,65.02,701700.0],["2018-06-27",65.26,66.02,64.01,64.41,622800.0],["2018-06-28",64.32,66.18,64.23,65.77,694400.0],["2018-06-29",65.74,65.74,64.32,64.41,766100.0],["2018-07-02",62.76,62.93,61.58,62.69,965900.0],["2018-07-03",62.93,63.42,62.52,62.66,437800.0],["2018-07-05",63.16,63.33,62.14,63.17,1163000.0],["2018-07-06",63.31,64.36,63.31,64.21,508600.0],["2018-07-09",64.36,64.4,63.82,64.01,517800.0],["2018-07-10",64.22,64.49,63.22,63.41,468600.0],["2018-07-11",63.25,63.54,62.58,62.87,370900.0],["2018-07-12",63.24,63.96,62.79,63.24,767700.0],["2018-07-13",63.41,63.41,62.78,63.0,392300.0],["2018-07-16",62.78,63.0,62.36,62.55,410900.0],["2018-07-17",62.48,63.7,62.45,63.31,531900.0],["2018-07-18",63.32,63.32,62.4,62.94,624300.0],["2018-07-19",62.98,63.64,62.55,63.22,341800.0],["2018-07-20",63.37,63.73,62.89,62.95,551000.0],["2018-07-23",62.94,63.6,62.43,63.44,553800.0],["2018-07-24",63.48,63.83,62.2,62.66,869100.0],["2018-07-25",57.99,60.85,55.09,60.32,2168000.0],["2018-07-26",62.17,62.53,61.09,61.2,1511200.0],["2018-07-27",61.1,61.76,60.67,61.43,1935400.0],["2018-07-30",61.44,61.67,60.8,61.21,1637800.0],["2018-07-31",61.15,62.57,60.74,62.33,609900.0],["2018-08-01",62.47,63.08,62.32,62.67,619400.0],["2018-08-02",62.41,63.68,61.98,63.62,625400.0],["2018-08-03",63.61,63.61,62.42,63.37,319400.0],["2018-08-06",63.18,64.0,61.0,63.88,730500.0],["2018-08-07",62.11,62.89,61.24,61.92,1488000.0],["2018-08-08",61.96,62.28,61.47,62.18,535600.0],["2018-08-09",62.11,63.24,62.09,62.47,390000.0],["2018-08-10",62.26,63.13,61.84,62.88,704100.0],["2018-08-13",63.05,63.58,62.42,62.46,733600.0],["2018-08-14",62.44,62.66,61.77,62.51,1065000.0],["2018-08-15",62.3,62.3,61.48,62.01,518400.0],["2018-08-16",62.25,62.7,59.45,59.58,1166800.0],["2018-08-17",59.42,60.02,58.34,58.97,865800.0],["2018-08-20",59.23,59.36,57.9,58.39,767100.0],["2018-08-21",58.5,59.18,58.35,58.91,420400.0],["2018-08-22",58.77,59.4,58.01,59.25,380300.0],["2018-08-23",59.19,59.87,59.19,59.52,471300.0],["2018-08-24",59.73,60.23,59.04,59.22,345400.0],["2018-08-27",59.34,60.0,58.49,58.64,508700.0],["2018-08-28",58.76,58.98,57.94,58.89,611000.0],["2018-08-29",59.05,59.72,58.79,59.28,597900.0],["2018-08-30",59.18,59.85,58.88,59.17,325200.0],["2018-08-31",59.13,59.56,58.57,59.47,367000.0],["2018-09-04",59.55,59.55,58.21,58.67,458200.0],["2018-09-05",58.58,58.97,56.93,57.63,601500.0],["2018-09-06",57.85,62.7,57.29,62.28,2039600.0],["2018-09-07",61.66,62.92,61.36,61.55,855300.0],["2018-09-10",61.76,61.76,60.55,61.05,471100.0],["2018-09-11",60.9,64.43,60.5,64.08,1308700.0],["2018-09-12",64.26,65.38,63.27,64.98,1215300.0],["2018-09-13",65.19,65.92,64.08,64.34,800000.0],["2018-09-14",64.6,65.39,64.08,65.22,513100.0],["2018-09-17",65.22,65.35,62.56,62.96,674500.0],["2018-09-18",62.86,63.56,62.65,63.33,566200.0],["2018-09-19",63.38,63.51,62.48,62.97,535100.0],["2018-09-20",63.29,63.91,62.72,63.4,450600.0],["2018-09-21",63.55,63.92,62.94,63.21,955500.0],["2018-09-24",63.03,63.8,62.07,63.68,610200.0],["2018-09-25",63.92,64.84,63.17,64.73,307900.0],["2018-09-26",64.95,65.68,64.18,64.48,331800.0],["2018-09-27",64.76,65.16,64.09,64.58,284600.0],["2018-09-28",64.41,66.41,63.89,65.87,693400.0],["2018-10-01",65.87,65.87,63.09,64.51,659000.0],["2018-10-02",64.33,64.44,63.43,63.83,478600.0],["2018-10-03",63.86,64.09,62.72,62.84,596900.0],["2018-10-04",62.92,62.92,61.63,61.7,452100.0],["2018-10-05",61.64,62.37,60.72,61.42,452700.0],["2018-10-08",61.41,61.53,60.14,61.26,505500.0],["2018-10-09",61.23,61.86,60.52,61.02,395300.0],["2018-10-10",61.04,61.63,60.1,60.14,401700.0],["2018-10-11",60.13,61.42,59.56,60.66,632600.0],["2018-10-12",61.44,62.17,60.75,61.96,765500.0],["2018-10-15",62.06,62.92,60.52,61.71,472700.0],["2018-10-16",62.0,63.58,60.22,63.29,659300.0],["2018-10-17",63.2,64.42,62.46,63.67,244500.0],["2018-10-18",63.66,63.66,62.37,63.47,344900.0],["2018-10-19",63.78,63.78,62.14,62.58,409100.0],["2018-10-22",62.63,63.44,61.86,62.14,162500.0],["2018-10-23",61.67,62.75,61.01,62.27,320700.0],["2018-10-24",62.33,63.23,61.59,61.63,409800.0],["2018-10-25",61.99,63.24,60.87,62.59,470800.0],["2018-10-26",61.95,61.95,60.09,61.05,536100.0],["2018-10-29",61.62,62.58,60.78,61.52,397700.0],["2018-10-30",61.46,62.76,61.37,62.32,443700.0],["2018-10-31",54.5,55.65,52.36,53.57,3226400.0],["2018-11-01",53.27,55.75,53.27,54.45,1883600.0],["2018-11-02",54.76,54.97,53.37,53.66,859700.0],["2018-11-05",53.94,54.81,52.97,53.88,739200.0],["2018-11-06",53.59,56.05,53.43,55.49,1124300.0],["2018-11-07",56.49,57.05,55.45,56.39,489000.0],["2018-11-08",56.19,56.83,55.78,56.53,480400.0],["2018-11-09",56.3,56.3,54.95,55.11,431400.0],["2018-11-12",54.96,54.99,53.75,54.0,305900.0],["2018-11-13",54.1,54.83,52.51,52.56,370600.0],["2018-11-14",52.78,53.53,52.25,52.52,420900.0],["2018-11-15",52.38,53.5,51.95,53.47,230500.0],["2018-11-16",53.13,54.66,52.52,54.28,1249000.0],["2018-11-19",54.41,54.73,52.23,52.37,455600.0],["2018-11-20",51.89,53.11,51.19,52.79,561000.0],["2018-11-21",52.78,53.32,52.11,52.96,334400.0],["2018-11-23",52.84,53.55,52.38,53.1,82600.0],["2018-11-26",53.07,54.1,52.48,53.05,498800.0],["2018-11-27",53.06,53.07,52.0,52.84,473500.0],["2018-11-28",53.14,54.64,53.14,54.22,460000.0],["2018-11-29",53.6,54.38,53.2,53.27,413700.0],["2018-11-30",53.28,54.22,52.75,53.63,600800.0],["2018-12-03",53.88,54.6,53.1,53.78,401000.0],["2018-12-04",53.79,53.88,51.47,51.54,276100.0],["2018-12-06",51.3,52.16,50.26,50.99,655300.0],["2018-12-07",50.93,50.93,49.67,49.96,452600.0],["2018-12-10",49.81,50.2,48.72,49.44,479200.0],["2018-12-11",50.06,50.79,49.75,49.97,529000.0],["2018-12-12",50.5,51.01,49.8,49.8,429700.0],["2018-12-13",49.99,50.04,48.93,49.21,299700.0],["2018-12-14",49.2,49.72,48.38,48.39,895700.0],["2018-12-17",48.22,48.99,46.64,47.11,551700.0],["2018-12-18",47.89,50.17,47.24,47.74,522400.0],["2018-12-19",47.53,48.21,46.35,46.57,425700.0],["2018-12-20",46.55,47.4,44.88,45.21,480600.0],["2018-12-21",45.34,47.04,44.14,44.35,1098600.0],["2018-12-24",43.79,43.79,42.62,42.62,239700.0],["2018-12-26",42.62,44.78,42.33,44.44,388600.0],["2018-12-27",43.77,44.36,42.66,44.29,487900.0],["2018-12-28",44.55,44.94,43.76,44.33,365200.0],["2018-12-31",44.56,45.24,44.14,45.1,299300.0],["2019-01-02",44.57,44.81,43.47,43.74,496800.0],["2019-01-03",44.08,44.17,42.14,42.97,662600.0],["2019-01-04",43.46,45.03,42.76,44.35,2023400.0],["2019-01-07",44.14,45.58,43.6,44.46,633700.0],["2019-01-08",44.85,46.95,44.68,46.57,1108100.0],["2019-01-09",46.61,48.18,45.75,46.09,835000.0],["2019-01-10",45.71,46.2,43.96,45.5,506500.0],["2019-01-11",45.43,45.62,44.62,45.51,515700.0],["2019-01-14",45.43,45.85,44.64,44.68,637400.0],["2019-01-15",44.82,45.99,44.82,45.87,705200.0],["2019-01-16",45.89,46.73,45.89,46.11,376700.0],["2019-01-17",46.07,47.06,46.06,46.36,532100.0],["2019-01-18",46.55,47.37,46.0,47.04,326700.0],["2019-01-22",46.95,47.53,45.79,45.97,340300.0],["2019-01-23",46.04,46.75,45.13,45.86,339400.0],["2019-01-24",45.75,47.08,45.07,46.89,508000.0],["2019-01-25",46.53,47.42,46.03,46.66,344500.0],["2019-01-28",46.44,46.44,45.64,46.14,259800.0],["2019-01-29",46.13,46.6,45.91,45.93,494600.0],["2019-01-30",46.16,46.57,45.62,46.45,829600.0],["2019-01-31",46.56,47.95,46.56,47.36,373800.0],["2019-02-01",47.4,47.51,46.9,47.41,344700.0],["2019-02-04",47.35,48.16,46.95,48.11,328000.0],["2019-02-05",48.25,48.75,48.25,48.65,491700.0],["2019-02-06",48.6,48.72,48.08,48.54,229600.0],["2019-02-07",48.27,48.8,48.05,48.73,210800.0],["2019-02-08",48.54,49.1,48.2,49.03,280400.0],["2019-02-11",49.19,49.76,48.98,49.43,251800.0],["2019-02-12",49.72,50.59,49.5,50.54,266500.0],["2019-02-13",50.64,50.68,49.73,50.13,422700.0],["2019-02-14",50.04,50.88,50.02,50.65,387300.0],["2019-02-15",50.92,51.25,50.45,51.06,412600.0],["2019-02-19",50.66,51.4,50.44,51.17,362100.0],["2019-02-20",51.26,51.97,50.68,51.93,763700.0],["2019-02-21",55.0,57.0,54.72,55.58,1021600.0],["2019-02-22",56.89,56.89,53.96,54.88,527900.0],["2019-02-25",55.52,56.16,55.25,55.96,565600.0],["2019-02-26",55.8,56.44,54.44,55.11,333100.0],["2019-02-27",54.98,55.62,54.87,55.0,376600.0],["2019-02-28",55.06,55.48,54.6,55.09,332700.0],["2019-03-01",55.62,56.23,55.2,56.02,272800.0],["2019-03-04",56.01,56.66,55.35,56.03,413500.0],["2019-03-05",55.84,56.37,55.42,55.71,248800.0],["2019-03-06",55.88,55.88,54.81,54.88,233100.0],["2019-03-07",55.01,57.24,54.4,54.89,244900.0],["2019-03-08",54.65,54.97,54.04,54.87,228700.0],["2019-03-11",54.81,55.65,53.89,55.14,436500.0],["2019-03-12",55.03,55.89,54.5,55.41,244500.0],["2019-03-13",55.51,57.31,54.92,55.91,508700.0],["2019-03-14",55.88,56.74,55.21,56.14,506400.0],["2019-03-15",56.17,56.48,55.82,56.01,822300.0],["2019-03-18",56.28,56.32,55.47,55.7,720500.0],["2019-03-19",56.11,56.71,55.54,56.65,577500.0],["2019-03-20",56.66,56.83,55.96,56.29,201600.0],["2019-03-21",56.05,57.62,55.49,57.33,241600.0],["2019-03-22",57.06,57.16,55.24,55.29,225700.0],["2019-03-25",55.19,55.23,54.52,55.11,304400.0],["2019-03-26",55.57,55.76,54.72,55.21,361500.0],["2019-03-27",55.3,55.72,54.37,55.52,374600.0],["2019-03-28",55.5,55.72,54.95,55.42,167000.0],["2019-03-29",55.6,56.0,55.1,55.72,433400.0],["2019-04-01",56.1,56.29,54.4,54.93,444700.0],["2019-04-02",54.98,55.16,54.22,54.25,816200.0],["2019-04-03",54.57,54.98,54.27,54.71,1273900.0],["2019-04-04",54.82,54.82,53.52,53.88,396600.0],["2019-04-05",54.1,54.73,53.8,54.43,379700.0],["2019-04-08",54.58,54.58,53.68,54.15,391700.0],["2019-04-09",53.99,54.51,53.64,54.17,316800.0],["2019-04-10",54.1,55.06,54.03,54.62,401800.0],["2019-04-11",54.77,54.77,53.96,54.0,192900.0],["2019-04-12",54.16,54.27,53.53,53.84,254000.0],["2019-04-15",53.9,54.32,53.56,53.71,194200.0],["2019-04-16",53.84,54.09,52.44,52.66,244000.0],["2019-04-17",52.72,52.72,50.09,50.15,643800.0],["2019-04-18",50.33,51.55,49.7,51.14,843000.0],["2019-04-22",50.93,51.9,50.93,51.76,1358300.0],["2019-04-23",51.8,53.77,51.51,53.02,1250100.0],["2019-04-24",49.76,53.83,49.76,51.34,932700.0],["2019-04-25",51.06,52.31,50.38,51.38,760900.0],["2019-04-26",51.66,52.59,51.25,52.54,421400.0],["2019-04-29",52.6,53.05,51.69,51.82,468900.0],["2019-04-30",51.91,52.3,50.88,52.19,346600.0],["2019-05-01",52.31,52.9,50.87,50.88,293100.0],["2019-05-02",50.87,53.47,50.57,52.04,538900.0],["2019-05-03",52.44,53.2,52.3,52.71,283700.0],["2019-05-06",51.96,53.35,51.65,53.16,273100.0],["2019-05-07",52.77,52.77,51.75,52.16,329100.0],["2019-05-08",51.98,52.75,51.98,52.26,535200.0],["2019-05-09",51.94,52.99,51.2,52.81,472000.0],["2019-05-10",52.57,53.23,51.32,52.58,474000.0],["2019-05-13",51.73,51.94,50.27,50.44,377900.0],["2019-05-14",50.44,50.76,50.06,50.1,404800.0],["2019-05-15",49.64,50.11,48.1,49.82,330900.0],["2019-05-16",50.0,50.59,49.64,50.21,600300.0],["2019-05-17",49.93,50.39,49.15,49.43,272200.0],["2019-05-20",49.12,49.62,48.89,49.47,558800.0],["2019-05-21",49.79,50.41,49.42,49.76,467800.0],["2019-05-22",49.61,50.13,49.41,49.76,256200.0],["2019-05-23",49.21,49.38,48.67,48.85,173600.0],["2019-05-24",48.94,49.41,48.73,48.96,300900.0],["2019-05-28",48.99,49.35,47.59,47.62,293300.0],["2019-05-29",47.49,47.58,46.85,47.16,370000.0],["2019-05-30",47.23,47.85,46.85,47.06,260500.0],["2019-05-31",46.62,47.03,46.28,46.6,415600.0],["2019-06-03",46.53,46.74,46.07,46.45,793100.0],["2019-06-04",46.96,47.85,46.62,47.82,269500.0],["2019-06-05",47.96,48.33,47.63,48.25,677000.0],["2019-06-06",48.29,49.34,48.12,49.17,505200.0],["2019-06-07",49.48,49.83,49.16,49.23,288600.0],["2019-06-10",49.46,50.03,49.26,49.99,551400.0],["2019-06-11",50.36,50.36,49.23,49.71,312600.0],["2019-06-12",49.73,50.7,49.46,50.6,352700.0],["2019-06-13",50.66,51.22,50.11,51.1,347700.0],["2019-06-14",51.05,51.34,50.74,50.88,313600.0],["2019-06-17",51.0,51.26,50.43,51.16,189100.0],["2019-06-18",51.26,52.03,51.03,51.88,433400.0],["2019-06-19",51.89,52.82,51.48,52.73,204900.0],["2019-06-20",53.19,53.33,52.64,53.11,381400.0],["2019-06-21",53.26,53.38,52.54,53.29,412600.0],["2019-06-24",53.2,53.63,52.83,53.24,377400.0],["2019-06-25",53.36,54.64,52.97,54.04,831700.0],["2019-06-26",54.09,54.6,52.79,52.85,454000.0],["2019-06-27",52.97,54.44,52.97,54.37,496500.0],["2019-06-28",54.54,56.02,54.07,55.85,1687400.0],["2019-07-01",56.49,56.71,54.77,55.42,739700.0],["2019-07-02",55.0,55.18,53.88,54.26,440800.0],["2019-07-03",54.29,55.21,54.07,55.08,549300.0],["2019-07-05",54.76,55.37,54.37,54.9,254100.0],["2019-07-08",54.7,54.7,54.0,54.21,262200.0],["2019-07-09",54.12,54.31,53.64,54.04,379900.0],["2019-07-10",54.26,54.78,54.07,54.64,228500.0],["2019-07-11",54.69,54.85,53.95,54.74,201800.0],["2019-07-12",54.73,54.75,54.01,54.23,240700.0],["2019-07-15",54.25,54.38,53.73,53.8,331500.0],["2019-07-16",53.94,53.98,53.06,53.29,398300.0],["2019-07-17",53.51,54.17,53.34,53.94,257700.0],["2019-07-18",53.98,54.85,53.46,54.85,400100.0],["2019-07-19",54.8,55.5,52.01,54.43,366100.0],["2019-07-22",54.69,55.07,54.15,54.66,345300.0],["2019-07-23",54.69,55.6,54.4,55.48,442700.0],["2019-07-24",57.5,63.73,57.05,63.22,1274400.0],["2019-07-25",64.07,64.07,62.08,62.14,565400.0],["2019-07-26",62.97,63.92,62.78,63.27,431400.0],["2019-07-29",62.91,63.58,62.73,63.51,331500.0],["2019-07-30",63.49,64.69,63.31,64.59,425200.0],["2019-07-31",64.77,65.09,62.94,63.39,399900.0],["2019-08-01",63.25,64.27,62.92,63.42,353000.0],["2019-08-02",63.14,63.57,62.03,62.38,265900.0],["2019-08-05",61.43,61.88,60.71,61.18,365700.0],["2019-08-06",61.28,62.09,60.89,61.81,347000.0],["2019-08-07",61.33,61.99,60.45,61.78,350900.0],["2019-08-08",62.18,63.38,62.0,62.8,500600.0],["2019-08-09",62.71,63.19,62.54,62.8,220100.0],["2019-08-12",62.22,62.74,61.61,61.91,253500.0],["2019-08-13",61.78,62.95,61.49,62.5,390000.0],["2019-08-14",61.74,62.1,60.71,60.89,340400.0],["2019-08-15",60.95,61.21,59.85,60.03,450400.0],["2019-08-16",60.11,61.21,60.06,61.02,860800.0],["2019-08-19",61.66,62.12,61.25,61.63,568900.0],["2019-08-20",61.77,62.97,61.21,61.25,326400.0],["2019-08-21",61.51,62.12,61.28,61.77,474600.0],["2019-08-22",62.23,62.23,61.12,61.52,288000.0],["2019-08-23",61.14,61.69,59.66,59.9,335600.0],["2019-08-26",60.6,60.6,59.48,60.0,663100.0],["2019-08-27",60.21,60.22,58.39,58.49,741900.0],["2019-08-28",58.48,59.63,58.1,58.94,725500.0],["2019-08-29",59.53,60.16,59.1,59.78,500300.0],["2019-08-30",60.31,60.74,59.38,60.02,313300.0],["2019-09-03",59.51,59.9,58.44,58.94,331800.0],["2019-09-04",59.37,59.7,58.35,58.5,327500.0],["2019-09-05",58.83,59.73,58.27,59.46,330500.0],["2019-09-06",59.57,60.96,59.16,60.44,864700.0],["2019-09-09",60.85,61.15,59.61,61.05,560900.0],["2019-09-10",61.07,63.2,60.43,63.16,659800.0],["2019-09-11",63.21,64.24,62.45,62.74,702500.0],["2019-09-12",62.85,63.84,61.71,61.87,365200.0],["2019-09-13",62.07,62.21,61.24,61.4,371700.0],["2019-09-16",61.24,61.32,60.65,60.78,280600.0],["2019-09-17",60.37,61.43,60.22,61.18,316900.0],["2019-09-18",61.17,61.37,60.2,61.0,540800.0],["2019-09-19",60.94,61.97,60.82,60.89,302400.0],["2019-09-20",60.92,61.73,60.58,61.06,574300.0],["2019-09-23",60.65,61.59,60.57,61.25,317600.0],["2019-09-24",61.71,62.38,60.1,60.33,406000.0],["2019-09-25",60.32,61.1,59.86,61.0,386000.0],["2019-09-26",61.23,61.45,60.2,60.81,318600.0],["2019-09-27",60.85,60.92,58.65,59.33,462300.0],["2019-09-30",59.45,60.55,59.45,60.07,190700.0],["2019-10-01",60.34,60.49,59.2,59.43,345600.0],["2019-10-02",59.15,59.54,57.78,58.59,262700.0],["2019-10-03",58.64,59.64,58.1,59.42,208400.0],["2019-10-04",59.65,60.19,59.32,60.1,193400.0],["2019-10-07",59.85,60.03,59.45,59.5,282600.0],["2019-10-08",58.82,59.73,57.83,57.93,180800.0],["2019-10-09",58.16,58.93,57.82,58.42,378200.0],["2019-10-10",58.46,59.26,58.08,59.13,331600.0],["2019-10-11",59.73,61.2,59.7,60.84,359200.0],["2019-10-14",60.67,61.49,60.53,60.57,160700.0],["2019-10-15",60.83,62.16,60.79,61.85,280000.0],["2019-10-16",61.65,62.1,60.93,61.8,284900.0],["2019-10-17",62.11,62.67,61.85,61.96,288500.0],["2019-10-18",61.96,62.88,61.69,62.49,358200.0],["2019-10-21",62.88,62.88,61.74,61.78,271400.0],["2019-10-22",61.93,61.93,60.23,60.23,279100.0],["2019-10-23",60.36,60.96,60.19,60.39,519600.0],["2019-10-24",58.76,59.4,55.7,55.95,948800.0],["2019-10-25",55.04,57.13,54.71,55.73,683000.0],["2019-10-28",55.84,57.55,55.84,57.23,839000.0],["2019-10-29",57.11,57.41,56.62,57.32,336200.0],["2019-10-30",57.29,57.96,56.81,57.88,296300.0],["2019-10-31",57.9,58.31,57.56,58.06,490000.0],["2019-11-01",58.52,58.96,57.96,58.7,337500.0],["2019-11-04",58.98,59.23,57.89,58.67,494400.0],["2019-11-05",58.77,59.23,58.6,58.88,341800.0],["2019-11-06",58.91,59.23,58.09,58.14,233900.0],["2019-11-07",58.53,59.15,57.73,57.97,340500.0],["2019-11-08",58.05,58.79,57.55,58.55,280300.0],["2019-11-11",58.16,58.62,57.91,58.2,235800.0],["2019-11-12",58.44,58.71,58.1,58.38,192800.0],["2019-11-13",58.07,58.31,57.43,57.7,281500.0],["2019-11-14",57.71,58.1,57.56,57.8,188800.0],["2019-11-15",58.0,58.64,57.51,58.43,244500.0],["2019-11-18",58.56,58.7,57.72,58.02,460200.0],["2019-11-19",58.26,59.07,58.07,58.92,289400.0],["2019-11-20",58.68,59.27,58.15,59.19,507500.0],["2019-11-21",59.13,59.18,58.17,58.97,429800.0],["2019-11-22",59.03,59.31,57.99,59.19,226900.0],["2019-11-25",59.55,60.88,59.55,60.76,445400.0],["2019-11-26",60.84,61.2,60.44,60.99,574800.0],["2019-11-27",61.11,61.78,60.69,61.34,155900.0],["2019-11-29",61.19,61.3,60.69,60.99,217300.0],["2019-12-02",60.96,61.2,60.32,60.8,414200.0],["2019-12-03",60.2,60.65,60.2,60.49,488800.0],["2019-12-04",60.63,61.6,60.63,61.45,329800.0],["2019-12-05",61.54,61.98,61.19,61.68,366700.0],["2019-12-06",62.06,62.78,62.06,62.25,283700.0],["2019-12-09",62.02,62.02,60.87,60.88,368000.0],["2019-12-10",60.97,61.49,60.46,60.88,203600.0],["2019-12-11",60.91,61.51,60.85,61.26,312400.0],["2019-12-12",61.19,62.11,60.96,61.96,253900.0],["2019-12-13",61.72,62.19,61.17,61.73,658700.0],["2019-12-16",61.99,62.06,59.46,59.5,475700.0],["2019-12-17",59.73,63.23,58.66,60.56,779300.0],["2019-12-18",60.89,60.89,58.97,59.42,336400.0],["2019-12-19",59.4,59.73,58.72,59.39,599100.0],["2019-12-20",59.59,60.16,56.64,58.6,852400.0],["2019-12-23",58.6,59.76,57.54,59.4,673800.0],["2019-12-24",59.65,59.65,58.5,59.44,85000.0],["2019-12-26",59.59,59.66,58.55,58.8,172700.0],["2019-12-27",58.79,59.12,58.28,58.68,411400.0],["2019-12-30",58.68,58.81,57.6,58.03,346800.0],["2019-12-31",57.86,58.54,57.38,58.28,304800.0],["2020-01-02",58.58,58.58,57.27,57.87,508900.0],["2020-01-03",57.36,57.67,56.79,57.26,292200.0],["2020-01-06",56.76,57.72,56.39,57.37,359000.0],["2020-01-07",55.97,57.04,55.84,56.81,366000.0],["2020-01-08",56.91,57.5,56.67,57.35,602200.0],["2020-01-09",57.88,58.61,57.36,58.34,486900.0],["2020-01-10",58.6,58.76,57.87,58.26,481400.0],["2020-01-13",58.29,58.47,57.93,58.37,188700.0],["2020-01-14",58.11,58.52,57.88,58.48,237800.0],["2020-01-15",58.13,58.83,56.99,58.32,544600.0],["2020-01-16",58.7,60.36,58.46,60.3,654400.0],["2020-01-17",60.36,60.73,59.05,59.13,631900.0],["2020-01-21",59.08,59.41,58.3,58.64,476300.0],["2020-01-22",58.81,59.04,58.21,58.4,575200.0],["2020-01-23",58.26,58.47,56.12,56.18,435600.0],["2020-01-24",56.21,56.21,55.17,55.21,313200.0],["2020-01-27",54.19,55.18,53.79,54.37,236500.0],["2020-01-28",54.45,55.52,54.13,55.09,404100.0],["2020-01-29",55.28,55.37,54.65,54.87,232200.0],["2020-01-30",54.41,55.1,54.01,55.06,277800.0],["2020-01-31",54.67,55.34,54.32,55.04,530800.0],["2020-02-03",55.49,55.94,55.1,55.51,367500.0],["2020-02-04",55.59,57.04,54.88,56.67,537600.0],["2020-02-05",57.0,58.55,56.81,57.83,2765000.0],["2020-02-06",58.0,58.94,57.58,58.0,782500.0],["2020-02-07",57.96,57.96,57.19,57.44,552800.0],["2020-02-10",55.78,58.59,55.78,58.16,380700.0],["2020-02-11",58.37,59.01,58.14,58.52,618000.0],["2020-02-12",58.7,58.98,57.97,58.76,459300.0],["2020-02-13",58.51,59.58,58.15,59.05,377400.0],["2020-02-14",59.12,59.39,58.35,58.93,233800.0],["2020-02-18",58.8,59.19,58.06,58.82,558600.0],["2020-02-19",59.99,61.42,59.34,61.04,944800.0],["2020-02-20",61.4,61.72,60.34,60.51,951300.0],["2020-02-21",60.42,60.95,58.97,59.27,413100.0],["2020-02-24",57.61,58.87,55.92,58.64,610900.0],["2020-02-25",58.71,59.09,56.45,56.52,504000.0],["2020-02-26",56.89,58.79,54.31,54.34,501300.0],["2020-02-27",52.82,54.95,52.67,52.77,654000.0],["2020-02-28",51.19,52.5,50.4,52.1,945400.0],["2020-03-02",52.2,52.9,51.02,52.56,1069500.0],["2020-03-03",52.51,53.99,50.71,51.3,958200.0],["2020-03-04",52.28,54.16,51.13,52.79,666700.0],["2020-03-05",51.79,51.96,49.51,50.06,1054000.0],["2020-03-06",50.32,50.62,48.32,49.91,1124000.0],["2020-03-09",47.64,48.04,45.53,45.61,1380700.0],["2020-03-10",46.78,49.32,45.35,49.23,1535400.0],["2020-03-11",47.89,48.35,45.26,46.08,905100.0],["2020-03-12",43.49,44.16,41.69,41.92,1208200.0],["2020-03-13",43.95,44.7,39.73,43.39,1316900.0],["2020-03-16",34.72,42.9,34.72,39.56,804700.0],["2020-03-17",40.71,42.15,38.34,39.24,717200.0],["2020-03-18",37.29,38.42,34.21,36.88,648400.0],["2020-03-19",36.78,39.88,36.03,37.92,747400.0],["2020-03-20",37.89,39.69,37.38,37.82,935300.0],["2020-03-23",37.89,38.82,36.19,36.67,804400.0],["2020-03-24",38.5,39.88,37.83,39.49,1282200.0],["2020-03-25",39.61,40.8,38.12,38.79,1655800.0],["2020-03-26",39.3,41.24,39.3,40.77,968600.0],["2020-03-27",39.54,42.6,39.06,41.75,913500.0],["2020-03-30",42.19,43.71,40.72,43.55,592800.0],["2020-03-31",43.55,44.98,43.07,44.67,903800.0],["2020-04-01",43.12,44.67,41.04,42.68,1202700.0],["2020-04-02",42.28,43.09,41.39,42.35,923100.0],["2020-04-03",42.88,43.46,40.85,41.42,887800.0],["2020-04-06",42.31,45.03,41.87,44.44,1190100.0],["2020-04-07",45.98,47.01,44.56,44.81,711000.0],["2020-04-08",44.6,48.45,44.59,47.8,725600.0],["2020-04-09",48.44,49.29,47.62,48.86,471000.0],["2020-04-13",48.57,48.95,47.37,48.29,543000.0],["2020-04-14",50.12,50.12,47.98,48.07,392700.0],["2020-04-15",46.57,47.79,46.45,47.2,417100.0],["2020-04-16",47.19,47.67,46.54,47.39,386200.0],["2020-04-17",48.65,49.12,47.83,49.04,475300.0],["2020-04-20",48.23,49.74,48.14,48.94,285300.0],["2020-04-21",48.04,48.7,47.11,47.12,380100.0],["2020-04-22",47.85,48.31,46.77,47.51,370800.0],["2020-04-23",47.89,48.55,47.47,47.84,351500.0],["2020-04-24",48.4,48.5,47.59,48.14,257700.0],["2020-04-27",48.67,49.66,48.64,49.47,454800.0],["2020-04-28",50.07,50.61,48.95,49.24,398800.0],["2020-04-29",50.1,51.68,49.83,51.17,465400.0],["2020-04-30",50.66,51.7,49.9,51.05,433000.0],["2020-05-01",50.33,50.81,50.03,50.81,502100.0],["2020-05-04",50.33,50.97,49.79,50.72,621700.0],["2020-05-05",51.57,52.58,51.29,51.89,764800.0],["2020-05-06",51.82,52.37,51.22,51.49,466500.0],["2020-05-07",48.74,52.72,48.74,51.18,659000.0],["2020-05-08",51.96,53.28,51.46,52.25,406400.0],["2020-05-11",51.82,53.23,51.82,52.53,594600.0],["2020-05-12",52.53,52.8,49.97,50.06,589200.0],["2020-05-13",49.66,50.85,47.05,47.42,573500.0],["2020-05-14",46.5,47.29,46.06,47.29,482600.0],["2020-05-15",46.99,47.88,45.85,46.44,1630200.0],["2020-05-18",47.57,50.4,47.57,50.14,656000.0],["2020-05-19",49.21,50.1,47.92,48.81,582800.0],["2020-05-20",49.28,50.19,49.24,49.54,320000.0],["2020-05-21",49.17,50.23,49.17,49.8,576500.0],["2020-05-22",49.98,50.04,49.38,49.89,306300.0],["2020-05-26",51.73,52.41,51.04,51.99,472900.0],["2020-05-27",52.92,52.95,50.9,52.1,583100.0],["2020-05-28",52.56,53.11,51.89,52.16,433300.0],["2020-05-29",51.76,52.31,50.96,52.11,576000.0],["2020-06-01",52.24,52.94,51.44,52.61,492500.0],["2020-06-02",53.01,53.23,52.1,53.13,434800.0],["2020-06-03",53.77,54.58,53.21,53.81,323900.0],["2020-06-04",53.49,53.49,52.55,52.77,263800.0],["2020-06-05",54.44,55.83,53.21,55.57,379700.0],["2020-06-08",55.92,56.27,55.17,55.31,253400.0],["2020-06-09",54.53,54.93,51.74,51.99,606700.0],["2020-06-10",51.97,52.3,49.14,49.62,826300.0],["2020-06-11",48.81,49.29,47.79,48.4,927700.0],["2020-06-12",49.9,50.38,47.56,48.36,534500.0],["2020-06-15",46.98,49.24,46.89,48.91,418200.0],["2020-06-16",50.48,52.36,49.47,50.01,499900.0],["2020-06-17",50.11,50.11,48.43,48.61,1084600.0],["2020-06-18",48.26,48.91,47.9,47.98,540200.0],["2020-06-19",48.52,49.35,48.33,49.32,913100.0],["2020-06-22",49.06,49.3,47.35,47.99,601100.0],["2020-06-23",48.31,49.32,47.91,48.8,346700.0],["2020-06-24",48.44,48.61,45.8,46.48,753300.0],["2020-06-25",46.42,46.59,45.39,46.56,635100.0],["2020-06-26",46.33,46.83,45.29,45.6,993500.0],["2020-06-29",46.32,46.91,45.5,46.48,510000.0],["2020-06-30",46.32,47.07,46.13,46.99,597800.0],["2020-07-01",47.2,49.0,47.16,48.65,534300.0],["2020-07-02",49.35,49.81,48.6,48.72,525900.0],["2020-07-06",49.48,49.48,48.08,48.2,288900.0],["2020-07-07",47.69,48.07,46.79,46.83,294100.0],["2020-07-08",46.71,48.0,46.19,46.8,348900.0],["2020-07-09",46.85,47.0,45.7,46.33,404800.0],["2020-07-10",46.68,48.8,45.3,46.48,843200.0],["2020-07-13",46.71,47.73,46.19,46.34,477700.0],["2020-07-14",46.47,47.21,46.18,47.16,330600.0],["2020-07-15",48.56,50.02,47.95,50.02,482200.0],["2020-07-16",49.77,50.13,48.59,49.2,464900.0],["2020-07-17",49.16,50.58,48.81,49.81,399100.0],["2020-07-20",49.78,49.97,48.33,48.41,371500.0],["2020-07-21",48.88,49.37,48.5,48.72,459300.0],["2020-07-22",48.76,49.35,48.24,48.83,296400.0],["2020-07-23",48.63,49.63,48.61,49.19,260400.0],["2020-07-24",49.3,49.3,47.99,48.39,188000.0],["2020-07-27",48.26,48.86,47.55,48.52,227900.0],["2020-07-28",48.82,48.85,48.0,48.58,197200.0],["2020-07-29",48.69,49.85,48.56,49.73,131600.0],["2020-07-30",48.96,49.04,48.21,48.84,234300.0],["2020-07-31",48.66,49.11,47.26,47.75,359200.0],["2020-08-03",47.85,48.25,46.82,47.93,243600.0],["2020-08-04",47.61,48.3,47.26,47.4,367400.0],["2020-08-05",47.59,48.09,47.34,47.85,452100.0],["2020-08-06",48.05,48.45,47.57,47.81,322300.0],["2020-08-07",47.8,48.22,47.19,48.09,362100.0],["2020-08-10",47.81,49.75,47.75,49.35,618700.0],["2020-08-11",51.49,53.1,50.78,51.17,860000.0],["2020-08-12",52.18,52.18,50.15,50.82,542200.0],["2020-08-13",50.46,51.95,50.02,51.72,345700.0],["2020-08-14",51.41,51.72,50.88,51.25,295000.0],["2020-08-17",51.11,51.63,50.16,50.27,341000.0],["2020-08-18",50.24,50.48,49.28,49.84,356000.0],["2020-08-19",49.95,49.95,49.14,49.32,296200.0],["2020-08-20",49.15,49.46,47.81,47.96,355400.0],["2020-08-21",47.95,47.95,46.87,47.18,298100.0],["2020-08-24",47.14,47.92,46.78,46.93,362300.0],["2020-08-25",47.32,47.46,46.5,47.09,510900.0],["2020-08-26",47.08,47.37,46.27,46.98,242700.0],["2020-08-27",46.98,47.99,46.32,47.83,370400.0],["2020-08-28",48.13,48.82,47.23,47.94,1051100.0],["2020-08-31",47.74,48.2,47.14,47.79,275800.0],["2020-09-01",47.63,47.63,45.55,45.68,492800.0],["2020-09-02",45.77,46.95,45.63,46.84,276900.0],["2020-09-03",46.58,46.86,44.91,45.51,370800.0],["2020-09-04",45.89,46.03,44.91,45.63,334600.0],["2020-09-08",45.36,45.92,44.79,45.22,281400.0],["2020-09-09",45.55,45.95,45.28,45.42,380900.0],["2020-09-10",45.59,45.97,43.32,43.33,341100.0],["2020-09-11",43.34,44.32,42.95,43.39,675400.0],["2020-09-14",43.74,45.83,43.06,45.31,563700.0],["2020-09-15",45.35,46.35,45.19,45.51,388800.0],["2020-09-16",45.9,47.22,45.66,47.0,676400.0],["2020-09-17",46.56,47.22,45.98,46.55,809200.0],["2020-09-18",46.55,46.94,45.66,46.62,1601500.0],["2020-09-21",45.63,45.63,44.26,45.06,697500.0],["2020-09-22",45.43,46.45,44.97,45.37,557400.0],["2020-09-23",45.3,45.59,44.9,45.06,733400.0],["2020-09-24",44.91,45.66,44.47,45.52,622700.0],["2020-09-25",45.26,46.99,45.2,46.95,500700.0],["2020-09-28",47.55,47.74,46.27,46.76,503500.0],["2020-09-29",48.35,49.31,46.1,46.42,597800.0],["2020-09-30",46.32,47.83,45.4,47.22,629500.0],["2020-10-01",47.46,47.96,46.83,47.27,515400.0],["2020-10-02",46.41,47.45,45.78,47.23,238900.0],["2020-10-05",47.78,48.52,47.51,48.47,292400.0],["2020-10-06",48.81,49.49,48.47,48.81,412300.0],["2020-10-07",50.47,52.14,50.47,51.88,853500.0],["2020-10-08",50.41,51.11,50.22,50.54,642900.0],["2020-10-09",50.62,51.45,49.32,49.8,516700.0],["2020-10-12",50.03,50.12,49.15,49.32,827900.0],["2020-10-13",49.29,49.5,48.21,48.24,350900.0],["2020-10-14",48.14,48.9,47.76,47.87,236300.0],["2020-10-15",47.19,48.14,47.02,47.95,324100.0],["2020-10-16",48.27,49.22,47.75,48.46,346300.0],["2020-10-19",48.91,48.91,47.45,47.81,315000.0],["2020-10-20",48.25,48.31,47.6,47.75,298500.0],["2020-10-21",47.97,48.06,47.16,47.44,244400.0],["2020-10-22",47.56,48.5,47.54,48.26,378400.0],["2020-10-23",48.71,49.46,48.06,49.07,464500.0],["2020-10-26",48.28,48.69,47.14,47.47,394000.0],["2020-10-27",47.17,48.07,46.16,46.55,468100.0],["2020-10-28",47.75,47.75,43.69,43.87,873400.0],["2020-10-29",43.35,43.8,42.79,43.31,689100.0],["2020-10-30",42.93,44.12,42.12,44.1,531200.0],["2020-11-02",44.72,44.96,43.71,44.45,642900.0],["2020-11-03",45.27,47.4,44.74,47.08,605600.0],["2020-11-04",47.24,48.0,46.34,47.02,400600.0],["2020-11-05",47.38,48.82,47.38,48.78,544000.0],["2020-11-06",48.9,49.24,48.4,48.95,332000.0],["2020-11-09",51.0,56.14,50.23,55.68,1096500.0],["2020-11-10",55.87,55.92,53.44,54.59,585300.0],["2020-11-11",54.53,55.07,53.06,53.82,738400.0],["2020-11-12",53.13,54.48,52.32,54.19,680000.0],["2020-11-13",54.85,56.22,53.96,56.13,473600.0],["2020-11-16",56.37,56.87,55.49,55.87,553500.0],["2020-11-17",54.89,55.98,54.21,55.25,338100.0],["2020-11-18",55.53,56.5,55.05,55.59,392900.0],["2020-11-19",55.47,56.46,55.19,56.05,391300.0],["2020-11-20",56.07,56.31,54.31,54.53,486600.0],["2020-11-23",54.62,55.49,54.0,54.78,307300.0],["2020-11-24",55.55,56.23,54.8,55.73,269600.0],["2020-11-25",55.91,55.91,54.17,54.4,293600.0],["2020-11-27",54.75,55.62,54.44,55.62,74400.0],["2020-11-30",55.4,55.83,53.92,54.73,446700.0],["2020-12-01",55.48,55.48,53.06,54.0,454400.0],["2020-12-02",53.71,55.13,53.15,55.02,359900.0],["2020-12-03",54.85,55.83,54.54,54.92,284500.0],["2020-12-04",55.33,56.52,54.64,56.39,235100.0],["2020-12-07",56.2,56.89,54.87,55.03,247700.0],["2020-12-08",54.81,55.83,54.26,55.75,223600.0],["2020-12-09",56.25,57.07,55.07,56.42,300200.0],["2020-12-10",56.35,59.62,55.74,58.96,635700.0],["2020-12-11",58.56,59.18,57.99,58.28,719500.0],["2020-12-14",58.53,59.6,56.61,57.51,485300.0],["2020-12-15",58.04,59.65,57.29,59.61,426900.0],["2020-12-16",59.99,61.51,57.48,60.81,828200.0],["2020-12-17",61.43,62.26,59.97,62.18,321500.0],["2020-12-18",62.37,62.86,61.33,62.75,1228000.0],["2020-12-21",61.76,62.56,61.0,62.48,404200.0],["2020-12-22",62.42,65.12,61.55,64.57,430200.0],["2020-12-23",64.93,65.75,64.26,65.53,230900.0],["2020-12-24",65.77,66.57,65.3,66.39,167200.0],["2020-12-28",66.76,67.1,65.57,66.21,343600.0],["2020-12-29",66.69,66.69,65.25,66.55,296900.0],["2020-12-30",66.75,67.29,65.02,65.05,487000.0],["2020-12-31",65.25,65.62,64.35,64.92,565600.0],["2021-01-04",65.08,65.15,62.36,62.63,717300.0],["2021-01-05",62.35,64.51,62.35,63.79,475200.0],["2021-01-06",64.33,65.39,62.45,64.42,558200.0],["2021-01-07",65.36,66.22,64.42,65.84,351700.0],["2021-01-08",65.76,66.66,65.29,65.96,349800.0],["2021-01-11",65.28,66.03,65.28,65.87,161000.0],["2021-01-12",65.88,66.56,65.1,65.4,223600.0],["2021-01-13",65.52,66.29,64.08,65.65,146000.0],["2021-01-14",64.82,67.94,64.4,67.78,523000.0],["2021-01-15",67.25,68.36,66.69,67.69,356900.0],["2021-01-19",68.39,69.55,68.07,68.36,514600.0],["2021-01-20",67.83,70.25,67.82,70.15,400300.0],["2021-01-21",70.34,70.67,69.13,69.38,292900.0],["2021-01-22",68.72,69.65,68.49,69.3,274600.0],["2021-01-25",69.3,69.71,68.36,69.36,228400.0],["2021-01-26",69.85,70.33,69.25,69.86,488300.0],["2021-01-27",69.12,71.19,67.61,68.66,498300.0],["2021-01-28",68.79,70.04,68.22,68.34,302400.0],["2021-01-29",68.72,68.72,65.72,66.04,572500.0],["2021-02-01",66.65,68.23,65.11,66.64,394000.0],["2021-02-02",67.52,68.17,66.98,67.17,285000.0],["2021-02-03",67.0,68.25,65.84,66.46,196000.0],["2021-02-04",66.87,68.4,66.28,68.04,150000.0],["2021-02-05",68.56,69.44,67.58,68.17,335700.0],["2021-02-08",68.51,69.52,68.22,69.17,238000.0],["2021-02-09",69.38,69.87,68.68,68.96,169500.0],["2021-02-10",69.1,70.0,68.43,69.04,156900.0],["2021-02-11",69.4,70.32,68.57,69.57,401900.0],["2021-02-12",69.55,69.6,68.49,69.15,188100.0],["2021-02-16",69.29,69.71,68.15,69.51,187600.0],["2021-02-17",69.44,71.34,67.79,71.15,911100.0],["2021-02-18",69.47,70.5,66.17,68.82,717600.0],["2021-02-19",69.19,69.7,66.99,68.22,638400.0],["2021-02-22",68.72,69.94,67.22,68.91,490100.0],["2021-02-23",68.44,69.8,66.17,69.14,485400.0],["2021-02-24",69.48,70.92,69.09,70.24,234900.0],["2021-02-25",69.52,71.15,68.75,69.24,512400.0],["2021-02-26",69.57,70.11,67.47,68.34,626400.0],["2021-03-01",68.96,69.6,68.49,69.43,310000.0],["2021-03-02",69.0,69.45,68.18,69.26,315800.0],["2021-03-03",68.85,70.17,67.89,67.92,214900.0],["2021-03-04",67.58,68.29,65.07,65.91,252100.0],["2021-03-05",66.69,66.83,64.95,66.2,518700.0],["2021-03-08",66.47,67.71,65.09,66.1,580800.0],["2021-03-09",66.72,68.69,66.27,67.1,225500.0],["2021-03-10",67.58,68.91,67.08,68.6,465500.0],["2021-03-11",69.0,69.0,67.37,68.1,399100.0],["2021-03-12",67.84,68.58,67.19,68.1,535900.0],["2021-03-15",68.3,70.0,68.25,68.58,291400.0],["2021-03-16",68.84,68.84,67.26,67.59,264300.0],["2021-03-17",67.12,68.5,66.89,68.14,229500.0],["2021-03-18",67.61,67.88,66.1,66.49,296400.0],["2021-03-19",66.13,67.44,66.13,66.77,496500.0],["2021-03-22",66.66,67.46,66.04,67.14,274400.0],["2021-03-23",66.52,66.82,65.09,65.35,442800.0],["2021-03-24",65.58,66.74,65.33,65.5,311200.0],["2021-03-25",65.24,66.74,64.5,66.14,234700.0],["2021-03-26",66.22,68.95,65.69,68.83,366200.0],["2021-03-29",68.43,69.42,65.47,67.16,362600.0],["2021-03-30",66.89,68.94,66.49,68.82,272900.0],["2021-03-31",68.64,69.77,68.28,69.09,370500.0],["2021-04-01",69.21,69.52,67.8,68.08,285300.0],["2021-04-05",68.72,68.99,67.73,68.3,251900.0],["2021-04-06",68.9,68.9,67.73,68.27,496100.0],["2021-04-07",68.26,68.26,67.37,68.08,350000.0],["2021-04-08",68.3,69.83,65.32,69.47,397900.0],["2021-04-09",69.67,70.55,69.22,70.12,462000.0],["2021-04-12",70.5,70.5,69.25,69.44,259200.0],["2021-04-13",68.99,70.31,67.63,69.92,278800.0],["2021-04-14",69.83,71.07,69.62,70.22,314100.0],["2021-04-15",70.41,71.13,70.25,70.95,193500.0],["2021-04-16",71.4,72.5,71.1,72.25,410600.0],["2021-04-19",72.61,73.58,72.43,72.82,443600.0],["2021-04-20",72.92,73.87,71.67,72.73,338700.0],["2021-04-21",72.95,74.45,69.72,74.36,335400.0],["2021-04-22",74.77,74.97,73.8,74.38,347100.0],["2021-04-23",74.79,75.86,73.56,74.63,440300.0],["2021-04-26",74.77,76.56,73.74,76.4,623700.0],["2021-04-27",76.04,76.95,75.4,76.63,592000.0],["2021-04-28",77.4,77.4,72.67,73.8,769000.0],["2021-04-29",75.65,76.61,73.77,75.07,383400.0],["2021-04-30",74.93,75.93,73.49,74.08,529400.0],["2021-05-03",74.38,75.05,73.4,74.06,465900.0],["2021-05-04",73.74,74.17,72.9,73.95,331100.0],["2021-05-05",74.22,74.3,72.97,73.65,170500.0],["2021-05-06",73.59,74.54,72.0,73.52,292300.0],["2021-05-07",73.77,74.48,71.1,74.22,162200.0],["2021-05-10",74.42,75.06,73.59,73.68,362500.0],["2021-05-11",72.67,73.73,70.98,71.13,357500.0],["2021-05-12",70.54,71.08,69.81,69.92,399100.0],["2021-05-13",70.02,71.24,69.95,70.65,336500.0],["2021-05-14",70.9,71.64,70.6,70.79,267400.0],["2021-05-17",70.68,71.89,70.4,71.8,399100.0],["2021-05-18",71.55,72.3,71.41,71.59,309200.0],["2021-05-19",70.7,71.76,69.69,71.51,172300.0],["2021-05-20",71.34,71.96,69.71,70.95,523400.0],["2021-05-21",70.72,71.9,69.38,70.29,1059900.0],["2021-05-24",70.93,71.63,69.75,70.11,465400.0],["2021-05-25",70.13,70.71,69.19,70.05,331900.0],["2021-05-26",69.85,70.24,68.6,69.22,297000.0],["2021-05-27",69.16,69.75,68.96,68.96,312800.0],["2021-05-28",69.12,69.81,68.97,69.05,237700.0],["2021-06-01",69.69,70.17,68.23,68.37,303500.0],["2021-06-02",68.27,69.88,66.53,66.79,397800.0],["2021-06-03",66.75,67.64,65.93,67.39,327100.0],["2021-06-04",67.75,69.31,67.48,67.56,275500.0],["2021-06-07",67.76,68.68,67.28,67.34,242600.0],["2021-06-08",67.22,68.93,66.68,68.83,574900.0],["2021-06-09",68.86,69.21,68.61,68.77,199800.0],["2021-06-10",69.02,70.19,68.07,69.78,315500.0],["2021-06-11",69.91,70.56,69.5,70.42,148100.0],["2021-06-14",70.45,70.85,69.36,69.6,191900.0],["2021-06-15",69.86,70.07,69.26,69.45,210200.0],["2021-06-16",69.55,69.74,69.05,69.45,228300.0],["2021-06-17",69.12,70.0,69.1,69.46,204800.0],["2021-06-18",68.97,69.86,68.13,68.72,797600.0],["2021-06-21",68.81,70.59,68.45,69.96,397600.0],["2021-06-22",68.28,70.69,68.28,70.43,271900.0],["2021-06-23",70.3,71.25,70.11,70.91,279700.0],["2021-06-24",70.79,70.79,67.27,67.45,738600.0],["2021-06-25",67.71,70.47,67.54,70.04,621800.0],["2021-06-28",70.32,70.32,67.91,68.52,205400.0],["2021-06-29",68.85,69.14,68.1,68.52,222800.0],["2021-06-30",68.78,69.21,68.03,68.24,289300.0],["2021-07-01",68.5,69.72,68.2,69.13,403600.0],["2021-07-02",69.02,70.1,68.92,69.9,429900.0],["2021-07-06",69.65,69.7,67.75,68.96,292700.0],["2021-07-07",69.08,69.31,68.11,68.49,274200.0],["2021-07-08",67.82,68.47,67.0,68.32,342900.0],["2021-07-09",68.79,69.16,68.1,68.44,259900.0],["2021-07-12",68.09,69.06,67.7,68.9,177600.0],["2021-07-13",68.86,68.86,67.41,67.83,207600.0],["2021-07-14",68.06,68.74,67.35,67.76,268900.0],["2021-07-15",67.79,67.79,66.01,66.56,361000.0],["2021-07-16",66.58,67.38,66.21,67.22,214700.0],["2021-07-19",66.57,66.57,64.58,64.97,271300.0],["2021-07-20",65.27,67.85,64.68,67.45,405200.0],["2021-07-21",67.97,68.68,67.58,68.14,253500.0],["2021-07-22",67.96,68.61,66.83,67.15,145600.0],["2021-07-23",67.65,68.57,66.99,68.5,223500.0],["2021-07-26",68.54,69.82,68.11,69.47,627300.0],["2021-07-27",69.11,72.31,68.54,71.2,845500.0],["2021-07-28",71.01,71.32,66.66,70.81,1222400.0],["2021-07-29",71.4,71.95,68.5,71.09,417200.0],["2021-07-30",71.09,72.75,70.63,72.39,498200.0],["2021-08-02",72.04,73.35,69.52,70.99,521400.0],["2021-08-03",71.13,71.35,69.31,70.62,404300.0],["2021-08-04",70.38,71.41,69.04,69.35,417600.0],["2021-08-05",69.49,71.78,68.78,70.39,371100.0],["2021-08-06",70.62,71.89,70.07,71.43,443500.0],["2021-08-09",71.62,72.74,69.86,70.58,254700.0],["2021-08-10",70.65,71.35,68.78,69.45,393600.0],["2021-08-11",69.6,70.22,68.79,69.44,238900.0],["2021-08-12",69.66,71.1,69.44,70.94,325400.0],["2021-08-13",70.85,71.66,70.85,71.03,231600.0],["2021-08-16",70.71,71.64,70.24,71.56,197600.0],["2021-08-17",71.22,72.0,70.83,71.93,432500.0],["2021-08-18",71.94,72.27,71.08,71.65,405300.0],["2021-08-19",71.5,72.45,70.45,70.83,291200.0],["2021-08-20",70.65,71.64,70.18,71.38,567800.0],["2021-08-23",71.72,72.47,71.0,71.9,601600.0],["2021-08-24",72.04,73.55,71.81,73.23,333900.0],["2021-08-25",73.34,74.02,73.25,73.4,219700.0],["2021-08-26",73.25,73.51,70.39,72.16,216400.0],["2021-08-27",72.47,73.61,72.25,73.05,297000.0],["2021-08-30",73.21,73.8,72.82,73.25,460400.0],["2021-08-31",73.32,75.32,73.32,75.23,537000.0],["2021-09-01",75.38,76.07,74.52,76.01,397500.0],["2021-09-02",76.47,76.7,75.34,76.19,246900.0],["2021-09-03",76.12,76.18,75.4,75.89,249900.0],["2021-09-07",75.75,76.11,75.04,75.92,268900.0],["2021-09-08",75.56,76.5,74.68,75.46,547300.0],["2021-09-09",75.37,76.02,73.21,73.26,307400.0],["2021-09-10",73.41,73.64,69.94,70.23,746900.0],["2021-09-13",70.93,71.3,68.98,69.32,326300.0],["2021-09-14",69.58,70.61,69.25,69.95,495900.0],["2021-09-15",68.48,70.13,68.46,69.27,368000.0],["2021-09-16",68.94,69.29,68.21,68.28,253200.0],["2021-09-17",68.27,69.78,67.96,69.63,752300.0],["2021-09-20",68.66,69.48,68.25,69.29,384200.0],["2021-09-21",69.79,71.39,68.92,69.49,256900.0],["2021-09-22",69.5,71.52,68.97,71.13,270100.0],["2021-09-23",71.25,73.21,70.63,72.33,269400.0],["2021-09-24",72.06,72.71,71.61,72.18,189700.0],["2021-09-27",72.05,72.05,70.59,71.9,592200.0],["2021-09-28",71.64,72.07,70.33,70.53,223400.0],["2021-09-29",70.77,70.91,70.16,70.45,178600.0],["2021-09-30",70.64,71.18,68.26,68.48,582500.0],["2021-10-01",68.89,70.1,68.04,69.57,280200.0],["2021-10-04",69.36,70.77,67.27,67.45,284700.0],["2021-10-05",67.57,69.54,67.57,69.45,450600.0],["2021-10-06",69.03,69.28,67.05,68.42,251200.0],["2021-10-07",68.93,70.09,67.82,69.32,500900.0],["2021-10-08",69.36,69.38,67.46,67.94,293200.0],["2021-10-11",67.78,68.22,66.39,66.58,186800.0],["2021-10-12",66.62,66.97,66.12,66.31,288700.0],["2021-10-13",66.2,66.84,65.86,66.64,152900.0],["2021-10-14",67.28,68.03,66.89,67.2,185200.0],["2021-10-15",67.95,68.25,67.08,67.68,140000.0],["2021-10-18",67.4,67.92,65.9,67.66,175600.0],["2021-10-19",68.08,69.33,67.94,68.69,278300.0],["2021-10-20",69.06,70.3,68.66,69.81,220500.0],["2021-10-21",69.71,71.16,69.36,70.95,287700.0],["2021-10-22",71.06,72.85,70.59,70.82,325300.0],["2021-10-25",71.03,71.2,69.83,70.55,211800.0],["2021-10-26",70.6,71.0,69.79,70.13,190700.0],["2021-10-27",70.21,70.81,68.43,68.57,224000.0],["2021-10-28",68.57,68.79,66.5,67.01,460200.0],["2021-10-29",66.76,67.19,66.0,66.46,443600.0],["2021-11-01",66.76,68.5,65.7,67.21,519400.0],["2021-11-02",71.0,74.98,68.79,73.25,1272800.0],["2021-11-03",73.66,73.96,71.55,71.98,470000.0],["2021-11-04",71.93,72.44,70.9,71.38,491400.0],["2021-11-05",71.43,73.26,71.37,72.23,327900.0],["2021-11-08",72.03,72.74,71.4,72.56,240800.0],["2021-11-09",72.32,73.51,70.95,71.14,123100.0],["2021-11-10",70.97,71.24,70.1,70.55,277900.0],["2021-11-11",70.61,70.72,67.58,67.88,305000.0],["2021-11-12",68.02,68.59,67.34,68.13,169600.0],["2021-11-15",68.29,69.28,67.7,68.39,238900.0],["2021-11-16",71.03,71.03,68.42,69.47,339900.0],["2021-11-17",69.13,69.29,68.5,68.59,219600.0],["2021-11-18",68.7,68.99,67.35,67.94,434200.0],["2021-11-19",67.79,69.05,67.52,68.85,389600.0],["2021-11-22",69.3,69.41,67.24,67.39,377900.0],["2021-11-23",67.17,67.72,66.0,66.85,237500.0],["2021-11-24",66.69,67.96,66.02,67.46,402100.0],["2021-11-26",66.39,66.54,64.65,64.86,157200.0],["2021-11-29",65.58,66.5,64.77,64.81,463600.0],["2021-11-30",64.25,64.85,63.28,63.95,333400.0],["2021-12-01",64.9,65.39,62.46,62.47,390100.0],["2021-12-02",62.71,63.89,62.71,63.65,345900.0],["2021-12-03",63.78,64.0,61.85,62.69,471100.0],["2021-12-06",63.26,65.12,62.86,64.78,582300.0],["2021-12-07",65.6,65.96,64.59,65.16,751100.0],["2021-12-08",65.45,66.3,65.18,65.91,307900.0],["2021-12-09",65.49,66.65,65.24,65.27,280800.0],["2021-12-10",65.72,65.94,64.09,64.78,284100.0],["2021-12-13",64.76,65.62,64.61,65.08,272500.0],["2021-12-14",64.76,66.08,64.6,64.83,184800.0],["2021-12-15",64.58,64.75,62.76,64.28,526400.0],["2021-12-16",64.44,65.39,62.57,63.35,636700.0],["2021-12-17",63.8,67.52,63.43,65.81,1061500.0],["2021-12-20",64.78,66.36,63.39,64.28,409800.0],["2021-12-21",64.79,66.77,64.79,66.66,475800.0],["2021-12-22",66.67,68.2,66.16,68.16,291700.0],["2021-12-23",68.23,68.49,67.82,68.28,162800.0],["2021-12-27",68.33,69.07,67.83,69.02,194100.0],["2021-12-28",68.99,69.88,68.63,68.77,162100.0],["2021-12-29",68.7,69.76,68.42,69.22,313700.0],["2021-12-30",69.21,69.95,68.32,68.38,578100.0],["2021-12-31",68.13,68.59,66.85,66.99,318800.0],["2022-01-03",67.1,68.66,66.33,68.41,292400.0],["2022-01-04",68.62,69.79,68.37,69.23,239600.0],["2022-01-05",69.19,69.73,65.78,65.87,474800.0],["2022-01-06",65.95,66.91,64.93,66.12,265700.0],["2022-01-07",66.23,66.57,65.32,65.86,446000.0],["2022-01-10",65.85,66.88,64.89,66.7,283400.0],["2022-01-11",66.7,67.5,65.87,67.18,232900.0],["2022-01-12",68.77,69.45,67.43,67.67,400400.0],["2022-01-13",67.67,69.9,67.28,69.24,496500.0],["2022-01-14",68.51,69.56,67.83,68.79,295200.0],["2022-01-18",67.99,68.3,67.04,67.44,411100.0],["2022-01-19",67.46,68.97,66.98,67.21,303300.0],["2022-01-20",67.49,69.61,66.78,66.85,440700.0],["2022-01-21",66.74,67.72,65.75,66.57,361100.0],["2022-01-24",65.88,67.4,64.67,67.24,489400.0],["2022-01-25",66.21,66.87,64.57,65.47,402400.0],["2022-01-26",66.02,66.94,64.02,64.5,327000.0],["2022-01-27",64.8,65.14,62.38,62.86,388600.0],["2022-01-28",62.68,63.87,61.8,63.69,366600.0],["2022-01-31",63.77,65.05,62.33,64.74,538600.0],["2022-02-01",64.79,64.95,63.2,64.33,510400.0],["2022-02-02",64.38,65.47,63.97,64.95,410300.0],["2022-02-03",64.55,65.41,63.84,64.0,406500.0],["2022-02-04",63.72,65.66,63.54,64.71,354100.0],["2022-02-07",64.33,65.28,64.02,64.33,314700.0],["2022-02-08",64.3,66.23,64.3,65.82,772800.0],["2022-02-09",66.27,67.14,65.9,66.24,595400.0],["2022-02-10",65.59,67.15,65.59,66.19,304000.0],["2022-02-11",66.33,66.81,65.12,65.61,254800.0],["2022-02-14",65.7,66.16,65.1,65.45,495000.0],["2022-02-15",65.87,67.3,65.48,66.87,376800.0],["2022-02-16",66.8,67.53,66.11,67.05,367800.0],["2022-02-17",66.39,66.63,65.55,65.66,346400.0],["2022-02-18",65.55,66.28,64.82,65.24,412500.0],["2022-02-22",64.77,66.34,64.35,65.38,485900.0],["2022-02-23",62.25,65.72,61.5,64.66,780200.0],["2022-02-24",63.3,66.28,62.85,65.94,606400.0],["2022-02-25",65.99,67.43,65.81,67.37,798800.0],["2022-02-28",66.74,67.71,66.2,67.06,413500.0],["2022-03-01",66.69,67.69,65.39,66.32,398700.0],["2022-03-02",66.5,67.87,66.5,67.59,402600.0],["2022-03-03",67.99,68.15,66.96,67.53,267100.0],["2022-03-04",67.14,67.71,66.41,67.55,290600.0],["2022-03-07",67.4,68.29,66.7,67.82,610500.0],["2022-03-08",67.67,67.9,65.4,65.67,777200.0],["2022-03-09",66.73,67.02,65.87,66.2,334400.0],["2022-03-10",65.52,66.3,65.29,65.8,347000.0],["2022-03-11",66.24,66.85,65.02,65.11,587600.0],["2022-03-14",65.25,66.21,64.96,65.37,397700.0],["2022-03-15",65.85,66.05,64.36,64.9,411800.0],["2022-03-16",65.13,65.68,63.51,64.94,662600.0],["2022-03-17",64.61,66.36,64.0,65.44,598200.0],["2022-03-18",65.18,65.32,63.98,64.03,919500.0],["2022-03-21",64.03,64.93,63.7,64.58,461200.0],["2022-03-22",64.66,65.67,64.26,64.67,311000.0],["2022-03-23",64.43,66.05,62.78,62.86,1305800.0],["2022-03-24",63.25,63.76,62.61,63.34,724400.0],["2022-03-25",63.44,63.63,62.99,63.52,619100.0],["2022-03-28",63.64,64.7,63.5,63.64,674800.0],["2022-03-29",64.41,66.97,63.9,66.77,1446700.0],["2022-03-30",66.85,67.14,65.31,65.71,379200.0],["2022-03-31",65.65,66.21,64.13,64.26,363700.0],["2022-04-01",64.46,66.59,64.46,66.52,562900.0],["2022-04-04",66.04,66.51,64.32,64.54,326600.0],["2022-04-05",64.4,65.4,63.76,63.9,485400.0],["2022-04-06",63.55,64.33,62.72,64.17,334500.0],["2022-04-07",63.9,64.57,63.86,64.14,227400.0],["2022-04-08",63.87,65.05,63.58,64.17,318500.0],["2022-04-11",63.98,64.35,63.07,63.19,272800.0],["2022-04-12",63.36,64.39,63.22,63.66,410000.0],["2022-04-13",63.04,63.95,62.64,63.37,235000.0],["2022-04-14",63.55,63.8,62.67,62.68,213100.0],["2022-04-18",62.46,62.85,61.3,61.44,329000.0],["2022-04-19",61.27,64.63,61.27,64.47,395200.0],["2022-04-20",64.84,65.72,64.18,65.01,249300.0],["2022-04-21",65.28,65.6,63.73,63.91,335500.0],["2022-04-22",63.45,63.45,60.23,60.33,477700.0],["2022-04-25",60.3,62.05,59.78,62.03,460500.0],["2022-04-26",61.6,61.6,59.93,60.61,765100.0],["2022-04-27",62.55,64.81,61.83,62.09,1039500.0],["2022-04-28",62.21,63.69,61.05,62.35,587200.0],["2022-04-29",62.05,62.53,61.03,61.16,563700.0],["2022-05-02",60.97,61.77,59.73,60.5,563100.0],["2022-05-03",60.41,62.18,60.19,61.39,578700.0],["2022-05-04",61.39,61.92,60.26,61.7,560500.0],["2022-05-05",61.41,61.54,59.05,59.66,468200.0],["2022-05-06",59.5,60.11,58.28,59.12,411900.0],["2022-05-09",58.36,58.4,56.25,56.49,543000.0],["2022-05-10",57.2,57.7,55.16,57.61,626100.0],["2022-05-11",57.59,58.54,56.95,57.16,273600.0],["2022-05-12",57.24,57.96,56.67,57.82,402600.0],["2022-05-13",58.26,59.45,57.88,59.32,321000.0],["2022-05-16",59.18,59.96,58.44,59.71,186200.0],["2022-05-17",60.16,62.39,59.54,62.33,520900.0],["2022-05-18",61.89,61.89,59.42,59.79,336700.0],["2022-05-19",59.55,60.06,59.04,59.67,216300.0],["2022-05-20",60.32,60.43,58.98,59.9,196700.0],["2022-05-23",60.53,60.77,59.51,60.69,405500.0],["2022-05-24",60.18,60.7,59.39,60.1,199900.0],["2022-05-25",60.05,60.5,59.55,60.05,208900.0],["2022-05-26",60.08,61.81,60.08,61.36,409300.0],["2022-05-27",61.78,62.24,60.38,62.15,191700.0],["2022-05-31",61.97,62.99,61.1,62.64,313500.0],["2022-06-01",62.65,62.93,60.49,60.85,1480800.0],["2022-06-02",60.88,61.95,59.97,61.83,343600.0],["2022-06-03",61.38,61.88,60.44,60.68,213900.0],["2022-06-06",60.89,61.35,60.1,60.12,195700.0],["2022-06-07",59.63,61.66,59.32,61.46,326100.0],["2022-06-08",60.98,61.63,60.87,61.01,180000.0],["2022-06-09",60.59,60.66,59.8,59.85,320900.0],["2022-06-10",59.23,60.25,58.7,59.56,297300.0],["2022-06-13",58.35,59.48,57.2,57.44,477400.0],["2022-06-14",57.43,59.0,55.03,55.53,437400.0],["2022-06-15",55.93,57.15,55.48,56.43,287900.0],["2022-06-16",55.53,55.55,53.57,53.86,448600.0],["2022-06-17",54.12,55.12,53.8,54.36,984700.0],["2022-06-21",55.39,55.92,54.53,55.69,313900.0],["2022-06-22",55.32,55.99,53.84,54.22,979400.0],["2022-06-23",54.57,54.94,53.76,53.9,416300.0],["2022-06-24",54.0,55.22,53.61,54.49,1471700.0],["2022-06-27",54.68,55.46,54.38,55.0,588700.0],["2022-06-28",55.44,55.7,54.37,54.46,688800.0],["2022-06-29",54.52,55.87,53.99,55.85,650900.0],["2022-06-30",55.37,55.37,53.75,54.03,497000.0],["2022-07-01",54.11,55.28,53.79,55.0,423900.0],["2022-07-05",54.4,54.55,53.22,54.29,622900.0],["2022-07-06",54.45,56.05,53.83,54.36,649000.0],["2022-07-07",54.45,56.36,54.02,54.18,524500.0],["2022-07-08",54.14,54.3,53.07,53.59,885900.0],["2022-07-11",53.36,53.62,52.23,52.42,566700.0],["2022-07-12",52.0,52.44,51.77,52.39,677500.0],["2022-07-13",51.99,52.74,51.7,52.47,554200.0],["2022-07-14",51.84,52.1,51.21,51.58,424900.0],["2022-07-15",52.17,53.01,51.78,53.01,364400.0],["2022-07-18",53.52,53.98,52.83,53.02,404700.0],["2022-07-19",53.68,54.57,53.51,54.52,286700.0],["2022-07-20",54.29,54.66,53.76,54.46,256800.0],["2022-07-21",54.5,55.38,53.89,55.3,267100.0],["2022-07-22",55.26,55.58,54.24,54.35,369100.0],["2022-07-25",54.61,55.63,54.55,55.4,491100.0],["2022-07-26",55.18,57.53,54.57,57.17,1148800.0],["2022-07-27",56.9,57.69,55.12,56.53,801600.0],["2022-07-28",56.71,57.68,55.74,56.29,440400.0],["2022-07-29",55.87,55.87,54.85,55.04,390500.0],["2022-08-01",54.48,57.37,54.48,56.87,710200.0],["2022-08-02",56.97,57.2,55.86,55.89,318500.0],["2022-08-03",55.93,56.76,55.22,55.34,441700.0],["2022-08-04",55.1,56.29,54.71,55.06,207500.0],["2022-08-05",54.5,55.86,54.5,55.73,217700.0],["2022-08-08",56.16,56.16,55.2,55.6,314700.0],["2022-08-09",55.29,55.57,54.55,54.97,268200.0],["2022-08-10",55.53,56.15,55.33,55.96,404700.0],["2022-08-11",56.11,56.91,55.88,56.18,214700.0],["2022-08-12",56.17,57.13,55.71,57.07,162300.0],["2022-08-15",56.73,57.32,55.93,56.82,444100.0],["2022-08-16",56.58,56.65,55.61,55.8,351900.0],["2022-08-17",55.52,57.8,54.77,54.88,194700.0],["2022-08-18",54.68,55.05,54.02,54.57,249000.0],["2022-08-19",54.34,54.48,53.51,53.97,395000.0],["2022-08-22",53.44,53.82,52.72,53.02,286700.0],["2022-08-23",52.85,52.85,51.18,51.85,432800.0],["2022-08-24",50.25,50.74,49.2,50.07,1324500.0],["2022-08-25",50.27,50.79,49.86,50.1,593200.0],["2022-08-26",50.15,50.52,48.49,48.73,558100.0],["2022-08-29",48.68,48.79,47.84,48.19,445700.0],["2022-08-30",48.28,48.41,47.52,47.76,479800.0],["2022-08-31",47.95,48.52,47.05,47.71,850800.0],["2022-09-01",47.52,47.85,46.66,47.48,404000.0],["2022-09-02",47.63,48.48,47.11,47.34,597900.0],["2022-09-06",47.4,47.4,46.46,46.69,413800.0],["2022-09-07",46.7,48.26,46.66,48.0,560800.0],["2022-09-08",47.56,48.55,47.29,48.45,476900.0],["2022-09-09",48.82,49.71,48.62,49.59,374200.0],["2022-09-12",49.64,50.43,49.52,49.9,554300.0],["2022-09-13",48.93,49.04,48.03,48.16,322200.0],["2022-09-14",48.14,48.26,46.15,47.71,628800.0],["2022-09-15",47.85,48.65,47.5,47.58,532700.0],["2022-09-16",47.26,47.46,45.46,45.55,1079100.0],["2022-09-19",45.65,45.82,45.18,45.59,390000.0],["2022-09-20",45.13,45.13,44.21,44.59,371800.0],["2022-09-21",44.63,45.29,43.83,43.87,315300.0],["2022-09-22",43.89,44.12,43.07,43.39,673000.0],["2022-09-23",43.0,43.73,43.0,43.59,657500.0],["2022-09-26",43.14,43.69,42.46,42.72,434900.0],["2022-09-27",42.96,43.12,41.87,42.28,433200.0],["2022-09-28",42.69,43.59,42.29,43.21,427400.0],["2022-09-29",42.82,43.74,42.75,43.49,613400.0],["2022-09-30",43.68,43.97,42.26,42.36,470600.0],["2022-10-03",42.91,44.11,42.32,43.84,546000.0],["2022-10-04",44.43,45.81,44.43,45.77,996500.0],["2022-10-05",45.01,45.71,44.46,44.71,633300.0],["2022-10-06",44.38,44.61,43.77,44.01,765900.0],["2022-10-07",43.78,43.96,42.77,43.01,743400.0],["2022-10-10",43.26,43.46,42.42,42.49,429500.0],["2022-10-11",42.34,43.02,41.63,42.86,578200.0],["2022-10-12",42.53,42.71,41.74,41.79,354200.0],["2022-10-13",40.94,43.6,40.67,43.16,1987000.0],["2022-10-14",43.6,43.74,41.99,42.17,437700.0],["2022-10-17",42.57,44.08,42.25,43.95,432500.0],["2022-10-18",44.86,45.47,44.15,44.52,522400.0],["2022-10-19",44.29,44.46,42.91,43.21,476800.0],["2022-10-20",43.42,43.89,42.16,42.21,454300.0],["2022-10-21",42.15,42.94,40.86,42.87,472300.0],["2022-10-24",43.21,43.51,42.65,43.23,1111600.0],["2022-10-25",43.25,44.69,42.74,44.6,1159500.0],["2022-10-26",48.25,50.41,44.35,47.21,1315900.0],["2022-10-27",47.92,50.07,47.48,49.54,1191800.0],["2022-10-28",49.49,50.77,48.38,50.37,608000.0],["2022-10-31",49.81,50.69,49.35,50.25,1036100.0],["2022-11-01",50.56,51.22,50.22,50.95,468400.0],["2022-11-02",50.7,51.06,48.82,48.86,941800.0],["2022-11-03",48.28,48.89,47.67,48.76,649000.0],["2022-11-04",49.36,49.68,48.64,49.28,611300.0],["2022-11-07",49.56,49.64,49.13,49.2,417300.0],["2022-11-08",49.18,49.94,48.11,49.34,558600.0],["2022-11-09",48.95,49.62,48.4,49.12,392700.0],["2022-11-10",50.83,52.33,50.5,52.23,763000.0],["2022-11-11",52.63,53.84,52.29,53.46,567600.0],["2022-11-14",53.16,53.85,52.33,52.41,371600.0],["2022-11-15",52.97,54.1,52.73,53.89,491000.0],["2022-11-16",53.72,54.34,53.03,53.15,457300.0],["2022-11-17",52.41,52.64,51.78,51.95,303900.0],["2022-11-18",52.62,53.71,52.46,53.36,381800.0],["2022-11-21",53.0,54.22,52.18,52.54,394500.0],["2022-11-22",52.61,53.98,51.6,53.92,317300.0],["2022-11-23",53.98,54.72,52.97,53.69,509200.0],["2022-11-25",53.83,54.15,53.16,54.0,88100.0],["2022-11-28",53.53,54.07,53.05,53.1,429900.0],["2022-11-29",52.87,53.93,52.59,53.69,313100.0],["2022-11-30",53.58,55.0,52.51,54.94,530200.0],["2022-12-01",55.78,56.47,55.26,56.36,487200.0],["2022-12-02",55.76,56.77,55.44,56.46,347200.0],["2022-12-05",55.82,56.46,55.13,55.67,433100.0],["2022-12-06",55.47,55.8,54.1,54.75,561200.0],["2022-12-07",54.91,56.19,54.91,55.61,539500.0],["2022-12-08",55.65,56.94,55.19,56.5,501800.0],["2022-12-09",56.25,56.84,55.88,55.88,302500.0],["2022-12-12",56.25,56.88,55.02,56.65,466900.0],["2022-12-13",58.34,59.68,57.19,58.6,844900.0],["2022-12-14",58.43,59.15,57.8,58.38,643300.0],["2022-12-15",57.57,58.37,56.34,56.36,688500.0],["2022-12-16",55.52,56.15,55.14,55.43,1220900.0],["2022-12-19",55.5,57.74,54.25,54.33,630100.0],["2022-12-20",54.43,55.34,54.05,54.91,483400.0],["2022-12-21",55.3,56.42,54.68,56.34,367200.0],["2022-12-22",55.72,56.38,55.38,56.38,334700.0],["2022-12-23",56.1,56.77,55.66,56.29,222000.0],["2022-12-27",56.15,56.56,55.44,56.14,187100.0],["2022-12-28",56.35,56.64,55.19,55.22,217000.0],["2022-12-29",55.49,57.05,55.21,56.68,201600.0],["2022-12-30",56.21,56.46,55.6,56.07,311300.0],["2023-01-03",56.6,57.35,55.4,55.71,465600.0],["2023-01-04",55.98,57.63,55.98,57.49,477000.0],["2023-01-05",57.28,58.21,56.7,58.18,780500.0],["2023-01-06",58.72,58.94,57.94,58.7,535300.0],["2023-01-09",58.97,58.97,57.51,57.72,468000.0],["2023-01-10",57.53,58.37,57.17,57.61,436300.0],["2023-01-11",58.14,58.39,56.44,58.14,461100.0],["2023-01-12",58.18,58.18,56.65,57.04,418500.0],["2023-01-13",56.56,57.57,56.38,57.4,429300.0],["2023-01-17",57.1,57.47,56.04,56.46,371200.0],["2023-01-18",56.44,56.89,54.55,54.78,423600.0],["2023-01-19",54.36,55.43,53.95,55.28,377200.0],["2023-01-20",55.19,56.27,54.87,56.27,292500.0],["2023-01-23",56.27,57.22,55.98,56.93,272700.0],["2023-01-24",56.47,56.89,56.17,56.65,221400.0],["2023-01-25",56.09,56.78,55.77,56.78,299800.0],["2023-01-26",56.5,57.73,55.81,56.84,460700.0],["2023-01-27",57.35,59.22,57.0,58.23,643400.0],["2023-01-30",57.82,58.01,56.64,56.68,357200.0],["2023-01-31",57.05,57.34,56.59,57.3,474300.0],["2023-02-01",57.22,59.15,56.93,58.57,465100.0],["2023-02-02",58.91,60.69,58.83,60.49,632600.0],["2023-02-03",59.92,60.65,58.91,59.61,373100.0],["2023-02-06",59.22,59.66,57.87,58.04,241900.0],["2023-02-07",57.78,59.42,57.35,59.17,357300.0],["2023-02-08",58.75,59.64,58.19,59.48,512400.0],["2023-02-09",59.4,59.52,57.73,58.06,653400.0],["2023-02-10",57.8,58.22,57.55,58.03,484600.0],["2023-02-13",58.04,58.37,57.43,58.33,441400.0],["2023-02-14",57.95,58.81,57.72,57.99,469000.0],["2023-02-15",57.64,58.35,57.09,57.82,771800.0],["2023-02-16",56.99,57.84,56.07,57.28,567500.0],["2023-02-17",57.12,57.83,56.77,57.54,364000.0],["2023-02-21",57.24,57.24,55.82,56.71,858200.0],["2023-02-22",55.37,56.68,54.79,56.05,735800.0],["2023-02-23",56.4,57.27,55.69,56.82,444100.0],["2023-02-24",56.21,56.83,54.82,56.73,527900.0],["2023-02-27",57.15,57.51,56.68,57.16,471400.0],["2023-02-28",57.03,57.6,55.54,55.62,712800.0],["2023-03-01",56.74,56.74,54.64,54.82,607700.0],["2023-03-02",54.58,55.25,54.15,55.09,658500.0],["2023-03-03",55.46,55.94,55.16,55.8,707100.0],["2023-03-06",55.54,55.76,54.19,54.57,640800.0],["2023-03-07",54.59,55.17,53.95,54.27,571100.0],["2023-03-08",54.39,54.45,53.68,53.91,428800.0],["2023-03-09",54.14,54.58,53.57,53.61,414000.0],["2023-03-10",53.42,53.71,52.13,52.87,759000.0],["2023-03-13",52.52,53.54,52.3,52.61,387500.0],["2023-03-14",53.8,54.79,53.27,54.09,599600.0],["2023-03-15",52.74,53.36,52.52,53.09,475700.0],["2023-03-16",52.5,54.55,52.5,54.42,321300.0],["2023-03-17",54.26,54.41,53.31,53.44,873700.0],["2023-03-20",53.91,54.84,53.61,54.03,478700.0],["2023-03-21",54.43,54.92,53.98,54.78,513700.0],["2023-03-22",54.68,54.99,53.44,53.48,314200.0],["2023-03-23",53.88,54.48,53.68,54.21,669400.0],["2023-03-24",53.96,55.26,53.66,54.95,441000.0],["2023-03-27",55.44,55.55,54.98,55.04,269300.0],["2023-03-28",54.74,55.55,54.74,55.48,364900.0],["2023-03-29",55.81,56.22,55.22,55.44,403300.0],["2023-03-30",55.9,56.64,55.43,56.52,399100.0],["2023-03-31",56.73,57.46,56.55,57.41,324100.0],["2023-04-03",57.25,57.51,56.59,56.85,271400.0],["2023-04-04",56.72,57.43,56.72,57.11,250500.0],["2023-04-05",57.13,57.67,56.97,57.52,333100.0],["2023-04-06",57.72,58.03,57.29,57.38,337800.0],["2023-04-10",57.24,57.47,56.8,57.37,307900.0],["2023-04-11",57.52,58.24,57.52,58.06,274400.0],["2023-04-12",58.43,58.84,57.62,57.69,373500.0],["2023-04-13",58.04,58.93,57.74,58.89,527100.0],["2023-04-14",58.9,59.33,58.58,58.98,310300.0],["2023-04-17",58.92,59.3,58.4,58.75,421900.0],["2023-04-18",59.11,59.11,57.75,57.77,310300.0],["2023-04-19",57.52,58.47,57.52,58.0,421800.0],["2023-04-20",57.72,58.42,57.52,58.2,306400.0],["2023-04-21",58.39,58.61,57.91,58.22,296600.0],["2023-04-24",58.41,58.97,58.2,58.78,493100.0],["2023-04-25",58.28,59.1,58.28,58.84,584500.0],["2023-04-26",56.41,56.41,52.78,54.2,2068100.0],["2023-04-27",54.0,55.51,53.77,55.22,618900.0],["2023-04-28",54.86,55.81,54.86,55.32,507500.0],["2023-05-01",55.26,56.21,54.93,55.63,457900.0],["2023-05-02",55.42,55.46,52.22,52.25,844200.0],["2023-05-03",52.61,53.18,51.29,51.35,810600.0],["2023-05-04",51.04,51.04,49.9,50.2,648200.0],["2023-05-05",50.63,50.83,49.92,50.74,571200.0],["2023-05-08",50.94,51.12,49.86,50.37,409500.0],["2023-05-09",50.08,50.08,49.26,50.02,535700.0],["2023-05-10",50.46,50.46,49.63,50.04,376600.0],["2023-05-11",49.76,49.98,49.23,49.6,312600.0],["2023-05-12",49.68,49.85,48.9,49.05,384000.0],["2023-05-15",49.18,49.71,49.0,49.4,470400.0],["2023-05-16",48.98,49.19,48.64,48.96,337200.0],["2023-05-17",49.15,49.84,48.59,49.67,411500.0],["2023-05-18",49.31,49.84,49.01,49.7,246500.0],["2023-05-19",49.94,50.43,49.46,49.79,340000.0],["2023-05-22",49.79,50.78,49.59,50.72,380500.0],["2023-05-23",44.8,46.0,39.78,40.48,6405400.0],["2023-05-24",39.0,41.14,39.0,39.15,2893600.0],["2023-05-25",38.89,38.92,38.13,38.48,1371200.0],["2023-05-26",38.48,39.11,37.9,38.45,971200.0],["2023-05-30",38.37,38.52,37.57,38.31,925800.0],["2023-05-31",38.2,38.27,37.44,37.95,1022900.0],["2023-06-01",37.92,38.71,37.36,38.42,686600.0],["2023-06-02",38.59,39.14,38.45,38.94,649000.0],["2023-06-05",39.52,40.63,39.34,39.64,826500.0],["2023-06-06",39.72,40.84,39.68,40.67,935200.0],["2023-06-07",40.79,41.4,40.42,41.25,405400.0],["2023-06-08",40.51,41.03,40.16,40.95,807600.0],["2023-06-09",41.04,41.25,40.3,40.62,523300.0],["2023-06-12",40.62,40.88,40.27,40.78,355100.0],["2023-06-13",41.03,41.73,40.93,41.28,505300.0],["2023-06-14",41.6,42.2,40.47,40.71,1115900.0],["2023-06-15",40.77,41.45,40.5,41.27,722300.0],["2023-06-16",41.51,41.57,41.2,41.44,1056200.0],["2023-06-20",40.95,41.11,40.54,40.66,667600.0],["2023-06-21",40.51,40.91,40.26,40.74,716600.0],["2023-06-22",40.67,40.74,40.17,40.19,593700.0],["2023-06-23",39.97,40.3,39.44,39.55,824100.0],["2023-06-26",39.44,40.48,39.39,40.35,602500.0],["2023-06-27",40.39,41.15,39.8,41.0,466200.0],["2023-06-28",40.89,40.95,40.0,40.2,755300.0],["2023-06-29",40.12,40.8,39.97,40.76,573500.0],["2023-06-30",41.1,41.4,40.73,41.13,323800.0],["2023-07-03",40.87,41.18,40.79,41.0,276900.0],["2023-07-05",40.92,40.92,40.33,40.48,495800.0],["2023-07-06",39.96,40.63,39.61,39.91,962600.0],["2023-07-07",40.02,40.62,40.02,40.23,533300.0],["2023-07-10",40.09,40.82,40.09,40.75,471500.0],["2023-07-11",40.9,41.39,40.76,41.3,317800.0],["2023-07-12",42.82,43.18,41.95,42.91,940900.0],["2023-07-13",42.92,43.31,42.76,42.99,458500.0],["2023-07-14",43.0,43.35,42.61,42.96,798900.0],["2023-07-17",42.92,43.17,42.53,43.04,577000.0],["2023-07-18",42.99,43.88,42.86,43.64,614700.0],["2023-07-19",43.83,45.48,43.6,44.95,1200200.0],["2023-07-20",45.07,45.15,44.32,44.55,494900.0],["2023-07-21",44.79,45.54,44.35,45.36,757900.0],["2023-07-24",45.56,45.97,45.42,45.69,764500.0],["2023-07-25",45.58,46.4,45.21,45.97,1086900.0],["2023-07-26",45.95,46.47,45.33,45.55,909000.0],["2023-07-27",45.6,46.75,44.04,44.54,2578300.0],["2023-07-28",44.67,45.69,44.38,45.5,1003400.0],["2023-07-31",45.52,46.09,45.25,45.47,725400.0],["2023-08-01",45.47,45.54,44.72,44.95,696500.0],["2023-08-02",44.5,44.63,43.9,44.48,873500.0],["2023-08-03",44.38,44.8,44.0,44.76,539800.0],["2023-08-04",44.72,45.35,44.53,44.84,480100.0],["2023-08-07",44.98,45.65,44.62,45.43,434500.0],["2023-08-08",45.02,45.02,44.07,44.75,522500.0],["2023-08-09",44.75,45.01,44.15,44.26,375800.0],["2023-08-10",44.53,44.82,43.98,44.08,313300.0],["2023-08-11",43.89,43.99,43.5,43.66,378800.0],["2023-08-14",43.49,43.81,43.24,43.6,331300.0],["2023-08-15",43.35,43.85,43.13,43.54,306600.0],["2023-08-16",43.63,44.15,43.11,43.13,422900.0],["2023-08-17",43.11,43.99,42.77,43.11,439600.0],["2023-08-18",42.93,43.07,42.29,42.37,561900.0],["2023-08-21",42.42,42.82,41.99,42.1,798300.0],["2023-08-22",42.21,42.66,42.14,42.37,556000.0],["2023-08-23",42.49,42.97,42.35,42.5,365800.0],["2023-08-24",42.0,42.35,41.03,41.03,500300.0],["2023-08-25",41.13,41.67,41.01,41.59,652300.0],["2023-08-28",41.93,42.54,41.62,42.3,725000.0],["2023-08-29",42.33,43.43,41.52,43.26,615000.0],["2023-08-30",43.26,44.21,43.09,43.52,415000.0],["2023-08-31",43.54,43.6,42.46,42.54,448300.0],["2023-09-01",42.89,43.14,42.57,42.76,297700.0],["2023-09-05",42.73,42.73,41.35,41.55,531500.0],["2023-09-06",41.5,41.59,41.03,41.4,514700.0],["2023-09-07",41.23,41.23,38.22,38.46,1485900.0],["2023-09-08",38.59,39.3,38.19,38.77,1082700.0],["2023-09-11",39.13,39.62,38.26,39.48,606300.0],["2023-09-12",39.21,39.38,38.91,39.12,492100.0],["2023-09-13",39.2,39.44,39.05,39.11,428700.0],["2023-09-14",39.38,39.91,39.23,39.71,622100.0],["2023-09-15",39.68,39.93,39.35,39.63,1515000.0],["2023-09-18",39.6,39.69,39.07,39.26,478400.0],["2023-09-19",39.21,39.44,38.94,39.27,339300.0],["2023-09-20",39.49,39.67,38.91,38.92,469600.0],["2023-09-21",38.52,39.06,38.48,38.72,446100.0],["2023-09-22",38.93,39.06,38.52,38.56,503400.0],["2023-09-25",38.31,38.76,38.25,38.31,432400.0],["2023-09-26",38.04,38.53,37.93,38.05,710900.0],["2023-09-27",38.35,38.48,37.42,37.8,501400.0],["2023-09-28",37.99,38.63,37.99,38.5,490700.0],["2023-09-29",38.81,38.85,38.15,38.19,567200.0],["2023-10-02",38.19,38.35,37.73,38.01,772300.0],["2023-10-03",37.68,37.95,37.23,37.72,558400.0],["2023-10-04",37.94,37.98,37.3,37.54,494500.0],["2023-10-05",37.86,38.22,37.37,37.74,502200.0],["2023-10-06",37.75,38.58,37.59,38.21,668400.0],["2023-10-09",37.89,38.5,37.77,38.25,416500.0],["2023-10-10",38.29,38.76,38.17,38.58,435600.0],["2023-10-11",38.4,39.24,37.73,38.34,844000.0],["2023-10-12",38.33,38.65,37.63,37.93,820000.0],["2023-10-13",37.92,38.39,37.88,38.27,769800.0],["2023-10-16",38.6,38.72,38.05,38.38,759000.0],["2023-10-17",38.07,39.31,37.74,38.74,1071900.0],["2023-10-18",38.61,39.34,38.48,38.82,531100.0],["2023-10-19",38.9,38.97,37.8,37.88,1162100.0],["2023-10-20",38.05,38.39,37.38,37.94,524800.0],["2023-10-23",37.9,37.97,36.96,37.17,815400.0],["2023-10-24",37.17,37.57,36.9,37.2,814900.0],["2023-10-25",35.04,36.05,33.44,35.35,1452700.0],["2023-10-26",35.05,36.09,34.84,35.53,846800.0],["2023-10-27",35.69,35.92,34.05,34.21,871700.0],["2023-10-30",34.57,35.37,34.03,35.06,723800.0],["2023-10-31",35.22,36.14,35.22,35.96,652800.0],["2023-11-01",36.01,36.98,35.78,36.85,602900.0],["2023-11-02",37.2,37.92,37.2,37.8,671000.0],["2023-11-03",38.46,39.06,38.1,38.75,604400.0],["2023-11-06",38.84,38.89,37.96,38.15,514500.0],["2023-11-07",38.18,38.4,37.76,37.93,593000.0],["2023-11-08",38.06,38.06,37.21,37.45,466100.0],["2023-11-09",37.61,37.61,36.34,36.46,581900.0],["2023-11-10",36.67,37.1,35.81,36.16,558900.0],["2023-11-13",36.16,36.97,36.16,36.6,493100.0],["2023-11-14",38.07,39.55,38.07,39.2,606200.0],["2023-11-15",39.12,39.82,39.09,39.32,481900.0],["2023-11-16",39.27,39.56,38.82,39.08,317100.0],["2023-11-17",39.52,39.63,38.41,38.75,445200.0],["2023-11-20",38.73,39.05,38.52,38.7,464300.0],["2023-11-21",38.63,38.91,38.44,38.66,669500.0],["2023-11-22",39.0,39.48,38.89,39.14,345900.0],["2023-11-24",39.16,39.58,39.07,39.55,176100.0],["2023-11-27",39.39,39.5,38.63,38.68,430100.0],["2023-11-28",38.55,39.3,38.43,39.06,731200.0],["2023-11-29",38.74,39.97,37.05,39.15,700800.0],["2023-11-30",39.23,39.9,38.62,39.19,653100.0],["2023-12-01",39.17,41.2,38.99,41.02,1156000.0],["2023-12-04",40.89,41.05,39.96,40.38,508300.0],["2023-12-05",41.92,42.49,40.15,41.51,946300.0],["2023-12-06",41.74,42.09,40.76,40.93,860900.0],["2023-12-07",41.12,41.48,40.51,41.31,566000.0],["2023-12-08",41.31,41.38,40.72,41.27,286300.0],["2023-12-11",41.26,41.77,41.16,41.6,346600.0],["2023-12-12",41.6,41.6,40.91,40.92,423100.0],["2023-12-13",41.39,42.58,40.36,42.57,841100.0],["2023-12-14",43.11,43.98,43.01,43.52,724100.0],["2023-12-15",43.58,43.73,42.31,42.77,1330200.0],["2023-12-18",43.0,43.07,42.51,42.8,585000.0],["2023-12-19",43.11,43.46,42.94,43.42,423600.0],["2023-12-20",43.43,43.89,43.11,43.14,600000.0],["2023-12-21",43.57,44.37,43.31,44.36,309700.0],["2023-12-22",44.65,45.11,44.11,44.59,418200.0],["2023-12-26",44.63,44.7,44.17,44.38,358500.0],["2023-12-27",44.53,44.88,43.7,43.88,309800.0],["2023-12-28",43.57,44.05,43.42,43.93,239500.0],["2023-12-29",43.8,43.89,43.33,43.55,530400.0],["2024-01-02",43.3,44.07,43.04,43.25,402900.0],["2024-01-03",42.67,42.67,40.73,40.8,734200.0],["2024-01-04",40.65,41.61,40.26,41.41,891900.0],["2024-01-05",41.38,42.29,40.91,42.06,860400.0],["2024-01-08",42.11,43.4,42.11,43.31,380500.0],["2024-01-09",42.78,44.05,42.78,43.46,419700.0],["2024-01-10",43.58,43.82,42.61,43.52,535700.0],["2024-01-11",43.31,43.49,42.77,43.33,650400.0],["2024-01-12",43.78,44.0,42.66,42.94,702500.0],["2024-01-16",42.61,42.61,41.8,42.0,588900.0],["2024-01-17",41.43,42.09,41.2,41.89,488300.0],["2024-01-18",42.06,42.58,41.75,42.39,294500.0],["2024-01-19",42.56,43.12,41.17,42.39,341100.0],["2024-01-22",42.81,43.97,42.66,43.11,425300.0],["2024-01-23",43.39,43.39,42.2,42.21,286100.0],["2024-01-24",42.73,42.89,41.4,41.43,288700.0],["2024-01-25",41.92,42.12,41.48,41.79,188400.0],["2024-01-26",42.04,42.3,41.53,41.84,258100.0],["2024-01-29",41.74,41.89,41.5,41.88,395300.0],["2024-01-30",41.78,41.9,40.84,40.87,309100.0],["2024-01-31",40.99,41.38,40.07,40.15,519500.0],["2024-02-01",40.16,41.13,40.12,40.92,367200.0],["2024-02-02",40.37,40.5,39.84,40.17,287600.0],["2024-02-05",39.61,40.22,39.18,39.5,463000.0],["2024-02-06",39.64,41.06,39.56,41.02,364200.0],["2024-02-07",41.12,41.66,40.89,41.18,377600.0],["2024-02-08",41.17,41.79,40.58,41.72,544900.0],["2024-02-09",41.72,42.46,41.51,42.43,378700.0],["2024-02-12",42.53,43.96,42.53,43.93,769600.0],["2024-02-13",42.59,43.1,42.15,42.7,784200.0],["2024-02-14",42.98,43.98,42.76,43.65,837900.0],["2024-02-15",44.1,44.82,43.72,44.75,674300.0],["2024-02-16",44.41,45.4,44.16,45.04,692400.0],["2024-02-20",44.89,45.42,44.32,45.2,603000.0],["2024-02-21",44.95,45.41,44.7,44.75,592700.0],["2024-02-22",44.72,45.11,44.58,44.85,355900.0],["2024-02-23",44.75,45.09,44.14,44.73,370500.0],["2024-02-26",44.5,44.91,43.91,44.15,561100.0],["2024-02-27",44.29,44.69,43.96,44.27,611500.0],["2024-02-28",41.17,41.17,38.08,38.67,2386800.0],["2024-02-29",39.0,40.92,36.51,36.91,2325100.0],["2024-03-01",37.13,37.13,35.93,35.99,1157300.0],["2024-03-04",36.0,36.35,35.57,35.93,827700.0],["2024-03-05",35.95,37.17,35.8,36.56,1021500.0],["2024-03-06",36.72,36.99,35.78,36.11,536800.0],["2024-03-07",36.22,36.51,36.02,36.1,404000.0],["2024-03-08",35.92,36.8,35.92,36.73,671700.0],["2024-03-11",36.0,36.77,35.96,36.22,594500.0],["2024-03-12",36.13,36.43,35.47,35.88,1363100.0],["2024-03-13",35.72,36.49,35.49,35.78,794200.0],["2024-03-14",35.78,35.91,34.64,34.85,677900.0],["2024-03-15",34.76,35.07,34.35,34.7,1033700.0],["2024-03-18",34.69,34.83,34.17,34.24,762400.0],["2024-03-19",34.24,34.59,34.04,34.32,718800.0],["2024-03-20",34.19,34.36,33.79,34.11,613900.0],["2024-03-21",34.26,34.63,34.08,34.43,602500.0],["2024-03-22",34.38,34.44,33.73,33.76,535400.0],["2024-03-25",34.1,34.2,33.24,33.4,623600.0],["2024-03-26",33.53,33.82,33.28,33.75,785200.0],["2024-03-27",33.95,34.89,33.95,34.83,1031000.0],["2024-03-28",34.76,35.49,34.59,35.45,823600.0],["2024-04-01",35.45,35.45,34.51,34.72,853400.0],["2024-04-02",34.62,34.63,33.5,33.52,505700.0],["2024-04-03",34.8,34.8,33.67,33.9,622300.0],["2024-04-04",34.14,34.39,33.76,33.8,547200.0],["2024-04-05",33.68,34.32,33.57,34.0,674600.0],["2024-04-08",34.27,34.65,34.12,34.44,487600.0],["2024-04-09",34.39,34.79,34.39,34.61,581000.0],["2024-04-10",33.76,34.08,33.46,34.08,634500.0],["2024-04-11",34.41,34.41,33.12,33.15,537900.0],["2024-04-12",32.81,32.92,32.5,32.8,619700.0],["2024-04-15",32.86,33.04,31.93,32.06,625300.0],["2024-04-16",31.94,32.13,31.57,31.82,705300.0],["2024-04-17",31.93,32.34,31.83,31.94,646200.0],["2024-04-18",31.98,32.08,31.47,31.63,508400.0],["2024-04-19",31.72,31.72,27.85,28.68,2916200.0],["2024-04-22",28.81,29.38,28.5,28.98,1611700.0],["2024-04-23",29.05,29.8,28.97,29.38,1006600.0],["2024-04-24",29.12,29.39,28.72,29.38,900300.0],["2024-04-25",29.27,29.27,27.18,28.41,1581100.0],["2024-04-26",28.42,28.81,28.13,28.34,446600.0],["2024-04-29",28.52,29.4,28.46,29.24,739200.0],["2024-04-30",28.86,29.29,28.53,29.17,650200.0],["2024-05-01",29.3,29.96,29.06,29.18,532800.0],["2024-05-02",29.36,29.61,28.6,28.75,767100.0],["2024-05-03",29.4,29.71,28.54,28.89,1469300.0],["2024-05-06",29.52,29.74,22.36,23.14,6171100.0],["2024-05-07",22.63,25.15,22.61,25.08,4165900.0],["2024-05-08",25.0,25.19,24.2,24.91,1907400.0],["2024-05-09",24.8,25.34,24.72,25.3,2265200.0],["2024-05-10",25.25,26.12,24.99,25.99,1420300.0],["2024-05-13",26.05,26.92,26.04,26.21,785700.0],["2024-05-14",26.69,27.39,26.34,26.44,834300.0],["2024-05-15",26.62,26.74,26.02,26.47,715600.0],["2024-05-16",26.35,27.51,26.35,27.49,968100.0],["2024-05-17",28.23,28.23,27.03,27.54,835400.0],["2024-05-20",27.42,27.79,26.94,26.98,1204700.0],["2024-05-21",26.85,27.48,26.66,27.38,2602700.0],["2024-05-22",27.34,28.31,27.28,28.12,901900.0],["2024-05-23",28.91,29.58,28.28,28.51,1207200.0],["2024-05-24",28.28,28.6,27.92,28.31,814700.0],["2024-05-28",28.94,29.5,28.71,28.87,986500.0],["2024-05-29",28.42,29.63,28.42,29.6,1121600.0],["2024-05-30",29.64,30.94,29.33,30.8,1293700.0],["2024-05-31",30.87,31.34,30.4,30.9,1257500.0],["2024-06-03",30.48,32.13,30.48,31.86,1228900.0],["2024-06-04",31.7,32.23,31.46,31.61,2187900.0],["2024-06-05",31.68,32.09,31.24,31.76,676800.0],["2024-06-06",31.76,32.28,31.07,31.11,898500.0],["2024-06-07",30.83,31.35,30.76,30.8,803900.0],["2024-06-10",30.79,31.44,30.38,30.65,2025300.0],["2024-06-11",30.45,30.45,29.01,29.11,1272700.0],["2024-06-12",29.53,30.3,29.0,29.09,1034400.0],["2024-06-13",28.88,29.38,28.53,28.85,958400.0],["2024-06-14",28.66,29.42,28.66,29.25,1278700.0],["2024-06-17",29.25,29.8,28.86,28.9,1113500.0],["2024-06-18",28.82,29.38,28.57,29.0,1751700.0],["2024-06-20",28.79,29.31,28.67,28.88,935600.0],["2024-06-21",28.96,29.63,28.5,29.51,14323900.0],["2024-06-24",29.45,29.89,29.0,29.83,1260000.0],["2024-06-25",29.75,29.95,28.72,28.82,1028700.0],["2024-06-26",28.71,28.79,28.11,28.57,1425400.0],["2024-06-27",28.57,28.95,28.29,28.75,803600.0],["2024-06-28",28.79,29.36,28.48,29.14,10427000.0],["2024-07-01",29.37,30.4,28.59,28.97,1014800.0],["2024-07-02",28.9,29.22,28.58,29.19,735500.0],["2024-07-03",29.16,29.24,28.42,28.73,833600.0],["2024-07-05",28.87,29.11,28.19,28.84,761400.0],["2024-07-08",28.93,29.21,28.55,28.69,969800.0],["2024-07-09",28.59,29.1,28.59,28.98,1309000.0],["2024-07-10",29.14,29.31,28.77,29.31,460800.0],["2024-07-11",29.54,30.66,29.12,30.61,792600.0],["2024-07-12",30.86,30.9,29.99,30.01,851100.0],["2024-07-15",30.21,30.54,28.67,29.84,1303700.0],["2024-07-16",30.19,31.83,29.94,31.74,835800.0],["2024-07-17",31.73,32.66,31.57,31.65,797100.0],["2024-07-18",31.6,32.56,31.07,31.3,762000.0],["2024-07-19",31.48,31.52,30.92,31.34,864400.0],["2024-07-22",31.35,31.59,30.76,31.53,1526200.0],["2024-07-23",31.44,31.71,31.12,31.37,744900.0],["2024-07-24",31.4,32.07,31.24,31.42,596500.0],["2024-07-25",31.4,32.49,31.31,31.53,941000.0],["2024-07-26",31.77,32.19,30.82,31.43,1562900.0],["2024-07-29",24.75,27.2,22.94,25.42,6079200.0],["2024-07-30",24.7,25.81,24.43,25.03,4536700.0],["2024-07-31",25.03,25.46,23.56,24.81,3176200.0],["2024-08-01",24.73,24.99,24.11,24.61,1760600.0],["2024-08-02",24.31,24.4,23.85,24.04,1387300.0],["2024-08-05",23.0,23.03,22.09,22.34,1772600.0],["2024-08-06",22.34,23.05,22.02,22.78,1361300.0],["2024-08-07",22.94,23.1,21.67,21.7,922700.0],["2024-08-08",21.74,22.5,21.54,21.78,1039800.0],["2024-08-09",21.78,22.12,21.48,21.8,831600.0],["2024-08-12",21.74,21.74,21.08,21.29,949000.0],["2024-08-13",21.46,21.69,21.11,21.67,1008700.0],["2024-08-14",21.81,21.83,21.12,21.3,598100.0],["2024-08-15",21.72,22.06,21.58,21.86,957800.0],["2024-08-16",21.8,22.07,21.53,21.56,526900.0],["2024-08-19",21.63,21.76,21.32,21.55,562600.0],["2024-08-20",21.43,21.47,20.76,20.85,699500.0],["2024-08-21",20.81,21.08,20.75,21.03,1357300.0],["2024-08-22",21.03,21.09,20.26,20.37,889100.0],["2024-08-23",20.55,21.21,20.28,21.07,683800.0],["2024-08-26",21.13,21.46,20.93,20.96,672900.0],["2024-08-27",20.95,20.98,20.38,20.52,498200.0],["2024-08-28",20.39,20.42,20.1,20.35,529500.0],["2024-08-29",20.44,20.95,20.33,20.71,486300.0],["2024-08-30",20.82,20.97,20.3,20.34,688200.0],["2024-09-03",19.96,20.26,19.04,19.27,717900.0],["2024-09-04",19.18,19.54,18.96,19.33,963800.0],["2024-09-05",19.36,19.5,18.9,19.19,851800.0],["2024-09-06",19.13,19.17,18.08,18.5,979500.0],["2024-09-09",18.26,18.36,17.56,17.57,1727200.0],["2024-09-10",17.6,18.07,17.56,17.72,1223000.0],["2024-09-11",17.71,17.77,16.96,17.6,1675400.0],["2024-09-12",17.65,17.71,17.02,17.65,1425400.0],["2024-09-13",17.86,18.15,17.38,17.47,772800.0],["2024-09-16",17.57,17.82,17.22,17.32,826900.0],["2024-09-17",17.37,17.86,16.99,17.16,710900.0],["2024-09-18",17.07,18.02,17.01,17.53,857600.0],["2024-09-19",17.9,18.0,17.42,17.47,798100.0],["2024-09-20",17.25,17.45,17.15,17.4,2452300.0],["2024-09-23",17.35,17.8,17.07,17.54,1616000.0],["2024-09-24",17.65,18.22,17.52,17.88,1023600.0],["2024-09-25",17.9,18.16,17.07,17.14,880200.0],["2024-09-26",17.38,17.86,17.21,17.47,792700.0],["2024-09-27",17.72,18.2,17.55,17.87,797500.0],["2024-09-30",18.1,18.18,17.67,18.17,601800.0],["2024-10-01",18.03,18.35,17.42,17.5,616000.0],["2024-10-02",17.47,17.5,17.1,17.32,785300.0],["2024-10-03",17.11,17.22,16.81,16.95,629700.0],["2024-10-04",17.21,17.47,16.96,17.0,686500.0],["2024-10-07",17.21,17.61,17.04,17.43,955900.0],["2024-10-08",17.46,17.55,17.07,17.49,766800.0],["2024-10-09",17.52,18.27,17.34,18.1,836100.0],["2024-10-10",17.86,19.33,17.86,19.27,1584600.0],["2024-10-11",19.29,19.97,19.1,19.23,1201300.0],["2024-10-14",19.18,19.23,18.56,19.22,824500.0],["2024-10-15",19.11,19.72,18.98,19.51,856900.0],["2024-10-16",19.55,20.02,19.45,19.8,652500.0],["2024-10-17",19.73,19.84,19.14,19.76,719900.0],["2024-10-18",19.71,19.97,19.56,19.87,482700.0],["2024-10-21",19.87,19.99,19.35,19.51,809900.0],["2024-10-22",19.5,19.5,18.95,19.19,577400.0],["2024-10-23",19.1,19.3,18.74,19.11,421000.0],["2024-10-24",19.07,19.3,18.81,18.88,530900.0],["2024-10-25",18.94,19.26,18.77,18.95,511200.0],["2024-10-28",19.14,19.68,19.11,19.32,482100.0],["2024-10-29",19.13,19.64,19.09,19.5,383500.0],["2024-10-30",19.35,19.87,19.23,19.48,426000.0],["2024-10-31",19.54,19.54,18.48,18.76,1137300.0],["2024-11-01",18.98,19.71,18.98,19.28,2158400.0],["2024-11-04",22.0,24.9,21.48,24.12,3689100.0],["2024-11-05",24.16,25.03,24.0,24.91,1746200.0],["2024-11-06",25.6,26.96,25.57,26.7,1733100.0],["2024-11-07",26.51,26.57,25.26,25.51,1019900.0],["2024-11-08",25.57,25.75,24.76,24.78,1000900.0],["2024-11-11",25.14,26.14,24.84,25.45,749900.0],["2024-11-12",25.2,25.52,24.74,24.81,1108300.0],["2024-11-13",24.84,24.84,23.24,23.31,1324500.0],["2024-11-14",23.31,23.95,23.03,23.27,727900.0],["2024-11-15",23.48,23.73,22.86,22.88,763300.0],["2024-11-18",22.88,22.97,22.47,22.49,588000.0],["2024-11-19",22.1,23.01,21.97,22.88,527200.0],["2024-11-20",22.74,22.95,22.32,22.93,373000.0],["2024-11-21",23.06,23.14,22.66,23.0,2834300.0],["2024-11-22",23.16,23.87,23.06,23.58,571000.0],["2024-11-25",23.8,24.43,23.77,24.24,967700.0],["2024-11-26",24.01,24.1,23.44,23.7,639400.0],["2024-11-27",23.95,24.56,23.62,24.54,523600.0],["2024-11-29",24.59,24.87,24.39,24.58,249800.0],["2024-12-02",24.1,24.65,23.65,24.58,572700.0],["2024-12-03",24.47,24.79,24.15,24.63,347400.0],["2024-12-04",24.55,24.92,23.96,24.11,865900.0],["2024-12-05",24.13,24.43,23.63,23.86,769800.0],["2024-12-06",24.1,24.33,23.83,24.1,415200.0],["2024-12-09",24.42,24.98,24.28,24.38,439100.0],["2024-12-10",24.52,24.52,23.8,24.01,533600.0],["2024-12-11",24.14,24.44,23.74,24.15,436100.0],["2024-12-12",24.07,24.5,23.91,24.24,272600.0],["2024-12-13",24.15,24.27,23.78,24.03,370100.0],["2024-12-16",23.83,24.59,23.59,23.71,634300.0],["2024-12-17",23.59,23.83,22.87,23.03,721600.0],["2024-12-18",23.26,23.26,22.1,22.16,684300.0],["2024-12-19",22.22,22.61,21.55,21.71,497700.0],["2024-12-20",21.48,22.29,21.31,21.8,1517100.0],["2024-12-23",21.84,22.2,21.56,22.01,403800.0],["2024-12-24",22.08,22.27,21.83,22.13,133100.0],["2024-12-26",22.01,22.78,21.93,22.7,375700.0],["2024-12-27",22.53,22.69,22.1,22.33,328600.0],["2024-12-30",22.18,22.52,21.77,22.47,443700.0],["2024-12-31",22.69,22.95,22.13,22.68,331100.0],["2025-01-02",22.88,23.2,22.74,23.02,377900.0],["2025-01-03",23.04,23.32,22.58,23.17,448800.0],["2025-01-06",23.15,23.44,21.45,21.7,860500.0],["2025-01-07",21.86,22.34,21.77,22.15,611200.0],["2025-01-08",22.07,22.52,21.7,22.25,528100.0],["2025-01-10",21.77,22.26,21.71,21.81,636500.0],["2025-01-13",21.64,22.41,21.37,22.29,515500.0],["2025-01-14",22.33,22.56,21.26,21.93,446700.0],["2025-01-15",22.45,22.69,22.01,22.42,430200.0],["2025-01-16",22.35,23.43,22.06,23.24,767000.0],["2025-01-17",23.45,24.29,23.11,24.1,762800.0],["2025-01-21",24.4,25.31,24.24,25.12,712100.0],["2025-01-22",24.9,25.49,24.61,24.85,478700.0],["2025-01-23",24.79,25.61,24.6,25.6,622900.0],["2025-01-24",25.37,26.31,25.35,26.05,551300.0],["2025-01-27",26.11,26.64,25.76,26.37,473200.0],["2025-01-28",26.25,26.51,25.82,26.01,423200.0],["2025-01-29",26.05,26.41,25.96,26.12,392900.0],["2025-01-30",26.5,27.13,26.19,26.34,557800.0],["2025-01-31",26.34,26.58,25.97,26.1,660100.0],["2025-02-03",25.52,26.23,25.32,26.0,552000.0],["2025-02-04",26.0,26.31,25.77,26.05,575000.0],["2025-02-05",26.18,26.61,25.97,26.55,371500.0],["2025-02-06",26.23,26.98,25.86,26.02,377400.0],["2025-02-07",26.04,26.28,25.18,25.22,773600.0],["2025-02-10",25.39,25.78,25.24,25.58,568700.0],["2025-02-11",25.27,25.95,25.05,25.68,429100.0],["2025-02-12",25.28,25.5,23.99,24.08,432400.0],["2025-02-13",24.27,24.34,23.67,24.26,548600.0],["2025-02-14",24.46,24.69,24.08,24.18,238300.0],["2025-02-18",24.16,24.2,23.25,23.32,589300.0],["2025-02-19",23.16,23.51,22.65,22.67,602000.0],["2025-02-20",22.6,22.9,21.88,22.03,471000.0],["2025-02-21",22.11,22.24,21.09,21.13,556900.0],["2025-02-24",21.34,22.36,21.21,22.05,1365200.0],["2025-02-25",21.5,25.45,21.25,24.72,1911500.0],["2025-02-26",24.5,24.86,23.46,23.6,992900.0],["2025-02-27",23.4,23.5,22.8,23.06,809700.0],["2025-02-28",23.06,23.25,22.43,23.21,698600.0],["2025-03-03",23.3,23.56,22.44,22.48,1864100.0],["2025-03-04",22.11,22.35,21.67,21.91,1024800.0],["2025-03-05",21.99,22.31,21.84,21.87,563600.0],["2025-03-06",21.66,22.09,21.43,22.03,684700.0],["2025-03-07",22.07,23.19,21.77,23.0,602600.0],["2025-03-10",22.77,23.72,22.6,22.61,1033200.0],["2025-03-11",22.76,24.12,22.46,23.95,964200.0],["2025-03-12",23.89,24.37,22.01,22.24,1032200.0],["2025-03-13",22.2,22.73,22.12,22.27,585900.0],["2025-03-14",22.32,22.89,22.05,22.35,543600.0],["2025-03-17",22.26,23.27,22.01,23.12,389600.0],["2025-03-18",23.12,23.21,22.47,22.62,503100.0],["2025-03-19",22.53,22.95,21.95,22.82,567400.0],["2025-03-20",22.59,23.16,22.3,22.71,1171100.0],["2025-03-21",22.4,22.75,22.21,22.49,1117100.0],["2025-03-24",22.88,22.96,22.36,22.64,338000.0],["2025-03-25",22.54,22.83,21.89,22.18,424600.0],["2025-03-26",22.09,22.35,21.49,21.82,874300.0],["2025-03-27",21.8,22.2,21.55,22.01,401000.0],["2025-03-28",21.92,22.08,21.45,21.69,464000.0],["2025-03-31",21.98,22.27,21.74,21.99,617700.0],["2025-04-01",21.93,21.95,21.35,21.61,606700.0],["2025-04-02",21.19,21.88,21.19,21.78,343300.0],["2025-04-03",21.23,21.34,20.04,20.06,545500.0],["2025-04-04",19.38,19.86,18.9,19.57,695700.0],["2025-04-07",18.77,20.41,18.53,19.58,770300.0],["2025-04-08",20.13,20.55,17.86,18.07,830700.0],["2025-04-09",17.64,19.25,16.88,19.19,1224000.0],["2025-04-10",18.76,19.13,17.13,17.42,632000.0],["2025-04-11",17.46,17.46,15.95,16.99,659600.0],["2025-04-14",17.29,17.29,16.11,16.73,844200.0],["2025-04-15",16.73,16.91,16.02,16.08,725500.0],["2025-04-16",15.97,16.35,15.51,15.75,600300.0],["2025-04-17",15.59,15.96,15.46,15.83,429600.0],["2025-04-21",15.55,15.72,14.45,15.19,1302700.0],["2025-04-22",15.53,15.7,15.11,15.67,864300.0],["2025-04-23",16.28,17.26,16.18,16.26,587800.0],["2025-04-24",16.26,16.92,15.95,16.7,494900.0],["2025-04-25",16.66,16.86,16.27,16.81,758600.0],["2025-04-28",16.91,17.31,16.45,16.69,729300.0],["2025-04-29",16.66,17.54,16.41,17.35,1064600.0],["2025-04-30",17.18,17.2,16.37,16.39,863500.0],["2025-05-01",16.46,16.75,15.84,16.44,1049800.0],["2025-05-02",16.95,17.04,16.5,16.85,1216600.0],["2025-05-05",14.73,14.79,11.6,13.28,7495000.0],["2025-05-06",13.34,13.8,12.39,12.75,2638500.0],["2025-05-07",12.81,13.27,12.63,12.73,1486300.0],["2025-05-08",12.87,13.53,12.75,12.89,1733500.0],["2025-05-09",12.89,12.89,12.13,12.25,1542600.0],["2025-05-12",12.95,13.93,12.95,13.67,2315800.0],["2025-05-13",13.63,13.77,13.02,13.51,1254300.0],["2025-05-14",13.32,13.51,12.65,12.92,1505200.0],["2025-05-15",12.86,13.09,12.46,13.01,770900.0],["2025-05-16",13.01,13.64,12.83,13.57,956200.0],["2025-05-19",13.28,13.62,13.12,13.55,1062500.0],["2025-05-20",13.56,13.65,13.14,13.32,1107200.0],["2025-05-21",13.07,13.12,12.65,12.69,1348300.0],["2025-05-22",12.5,12.72,12.3,12.66,1049200.0],["2025-05-23",12.28,12.5,12.04,12.3,989000.0],["2025-05-27",12.65,13.28,12.43,13.12,1098400.0],["2025-05-28",13.12,13.32,12.65,12.7,860300.0],["2025-05-29",12.81,12.96,12.38,12.68,980700.0],["2025-05-30",12.49,12.82,12.13,12.66,1190000.0],["2025-06-02",12.6,12.63,12.08,12.32,1265200.0],["2025-06-03",12.33,13.2,11.9,13.04,876300.0],["2025-06-04",13.07,13.16,12.86,13.1,830500.0],["2025-06-05",13.1,13.61,12.93,13.29,901600.0],["2025-06-06",13.56,13.94,13.49,13.56,1149300.0],["2025-06-09",13.53,14.28,13.53,13.88,1179800.0],["2025-06-10",14.06,14.41,13.79,13.98,2464700.0],["2025-06-11",13.99,14.11,12.64,12.83,2164300.0],["2025-06-12",12.72,13.09,12.53,12.69,1696800.0],["2025-06-13",12.4,12.67,12.12,12.16,954200.0],["2025-06-16",12.41,12.47,11.99,12.39,1524800.0],["2025-06-17",12.15,12.59,12.01,12.15,1345600.0],["2025-06-18",12.16,12.4,11.88,11.91,1272200.0],["2025-06-20",12.1,12.14,11.59,11.6,2360300.0],["2025-06-23",11.5,11.66,11.06,11.62,1658300.0],["2025-06-24",11.81,12.07,11.65,11.87,1546500.0],["2025-06-25",11.88,12.01,11.62,11.87,1415900.0],["2025-06-26",11.87,12.22,11.65,12.21,1383800.0],["2025-06-27",12.24,12.42,12.06,12.29,1367500.0],["2025-06-30",12.37,12.5,12.09,12.27,1152000.0],["2025-07-01",12.25,13.67,12.15,13.25,1347600.0],["2025-07-02",13.31,13.65,13.12,13.52,1257100.0],["2025-07-03",13.66,13.82,13.36,13.49,759100.0],["2025-07-07",13.25,13.51,12.7,12.75,965400.0],["2025-07-08",12.77,13.5,12.74,13.0,953600.0],["2025-07-09",13.0,13.31,12.59,13.05,673100.0],["2025-07-10",13.02,13.69,12.96,13.17,681900.0],["2025-07-11",12.93,13.07,12.5,12.59,693000.0],["2025-07-14",12.47,12.61,12.18,12.21,998100.0],["2025-07-15",12.37,12.45,11.68,11.74,953900.0],["2025-07-16",11.81,12.2,11.66,12.1,1245600.0],["2025-07-17",12.08,12.17,11.74,11.98,1123000.0],["2025-07-18",12.15,12.15,11.08,11.13,973600.0],["2025-07-21",11.2,11.5,11.13,11.37,879800.0],["2025-07-22",11.5,12.13,11.5,12.05,975500.0],["2025-07-23",12.29,12.88,12.1,12.8,1134500.0],["2025-07-24",12.67,12.87,12.64,12.71,933600.0],["2025-07-25",12.81,13.13,12.49,13.11,956400.0],["2025-07-28",13.09,13.28,12.85,13.1,1262300.0],["2025-07-29",13.08,13.22,12.81,12.86,969000.0],["2025-07-30",12.9,12.95,12.27,12.37,1280400.0],["2025-07-31",13.1,14.07,13.0,13.14,3097700.0],["2025-08-01",12.72,12.72,11.57,12.31,2230500.0],["2025-08-04",12.32,12.6,11.96,12.56,2274800.0],["2025-08-05",12.61,12.94,12.46,12.73,1569700.0],["2025-08-06",12.7,12.79,12.27,12.37,1599800.0],["2025-08-07",12.51,12.92,12.38,12.63,1741500.0],["2025-08-08",12.64,13.16,12.61,12.96,1499300.0],["2025-08-11",13.02,13.26,12.64,12.75,1433900.0],["2025-08-12",12.88,14.06,12.84,13.77,1476800.0],["2025-08-13",13.78,14.15,13.71,14.12,1296300.0],["2025-08-14",13.85,13.88,13.38,13.62,946000.0],["2025-08-15",13.81,14.24,13.65,14.19,1277500.0],["2025-08-18",14.19,14.41,14.01,14.05,1316200.0],["2025-08-19",14.05,14.74,13.96,14.69,1173700.0],["2025-08-20",14.66,14.94,14.2,14.26,1362000.0],["2025-08-21",14.08,14.24,13.65,13.68,747000.0],["2025-08-22",13.84,15.17,13.84,14.86,1442000.0],["2025-08-25",14.74,14.76,14.12,14.27,1038800.0],["2025-08-26",14.19,14.8,14.13,14.76,1692700.0],["2025-08-27",14.65,15.12,14.59,14.87,2333300.0],["2025-08-28",14.87,14.88,14.38,14.84,1051000.0],["2025-08-29",14.9,15.42,14.82,15.13,1189500.0],["2025-09-02",14.93,15.26,14.7,15.16,837600.0],["2025-09-03",15.11,15.18,14.32,15.13,1587600.0],["2025-09-04",15.13,15.87,14.99,15.65,1696000.0],["2025-09-05",15.7,16.28,15.7,15.99,1201300.0],["2025-09-08",16.01,16.01,15.39,15.68,1119800.0],["2025-09-09",15.58,15.9,15.41,15.43,961900.0],["2025-09-10",15.38,15.47,14.92,15.39,1076400.0],["2025-09-11",15.38,15.73,15.25,15.47,1496500.0],["2025-09-12",15.35,15.44,14.97,15.06,858200.0],["2025-09-15",15.06,15.21,14.52,15.07,1307500.0],["2025-09-16",15.08,15.11,14.76,14.83,939400.0],["2025-09-17",14.83,15.69,14.75,14.8,926600.0],["2025-09-18",14.93,15.52,14.64,15.38,913600.0],["2025-09-19",15.43,15.43,14.06,14.13,1850800.0],["2025-09-22",14.12,14.53,13.73,14.41,1514100.0],["2025-09-23",14.38,14.49,13.94,13.97,814100.0],["2025-09-24",13.93,14.07,13.77,13.91,940800.0],["2025-09-25",13.73,13.73,13.03,13.18,913400.0],["2025-09-26",13.19,13.58,13.03,13.2,735900.0],["2025-09-29",13.2,13.71,12.8,13.63,1337900.0],["2025-09-30",13.61,14.42,13.51,14.33,1215500.0],["2025-10-01",14.24,14.83,14.18,14.73,1309400.0],["2025-10-02",14.65,14.73,13.84,13.97,882400.0],["2025-10-03",13.83,14.87,13.83,14.8,1068200.0],["2025-10-06",14.84,14.98,14.36,14.5,966900.0],["2025-10-07",14.65,14.87,14.18,14.43,891700.0],["2025-10-08",14.55,14.97,14.2,14.81,852800.0],["2025-10-09",14.72,14.85,14.12,14.16,685900.0],["2025-10-10",14.17,14.35,13.18,13.34,827200.0],["2025-10-13",13.48,13.66,13.32,13.62,802800.0],["2025-10-14",13.25,14.56,13.25,14.4,826900.0],["2025-10-15",14.48,14.91,14.09,14.23,1007900.0],["2025-10-16",14.37,14.88,14.24,14.61,1059900.0],["2025-10-17",14.47,15.14,14.41,15.08,1134800.0],["2025-10-20",15.28,15.74,15.09,15.69,970400.0],["2025-10-21",15.8,15.92,15.49,15.88,694600.0],["2025-10-22",16.0,16.35,15.44,15.46,941700.0],["2025-10-23",15.46,15.93,15.26,15.88,965600.0],["2025-10-24",16.06,16.27,15.91,16.12,805400.0],["2025-10-27",16.12,16.49,15.61,15.93,898100.0],["2025-10-28",15.76,15.85,15.46,15.56,834000.0],["2025-10-29",15.52,15.79,15.12,15.43,950600.0],["2025-10-30",15.23,15.4,11.05,11.81,4785900.0],["2025-10-31",11.9,12.21,11.48,12.01,2118000.0],["2025-11-03",11.77,11.85,11.08,11.49,1683500.0],["2025-11-04",11.39,11.61,11.22,11.3,1247500.0],["2025-11-05",11.2,11.58,10.87,11.4,1233200.0],["2025-11-06",11.29,11.33,11.01,11.22,1348400.0],["2025-11-07",11.63,12.29,11.5,12.04,1412300.0],["2025-11-10",12.08,12.27,11.62,12.18,1066100.0],["2025-11-11",12.24,12.56,12.0,12.33,925800.0],["2025-11-12",12.34,12.73,12.07,12.09,1098500.0],["2025-11-13",11.94,12.53,11.89,12.04,861800.0],["2025-11-14",11.78,11.91,11.52,11.75,695500.0],["2025-11-17",11.89,11.91,11.51,11.73,947800.0],["2025-11-18",11.6,11.74,11.28,11.42,978200.0],["2025-11-19",11.39,11.62,10.91,11.15,825000.0],["2025-11-20",11.34,11.8,10.99,11.05,1036500.0],["2025-11-21",11.07,12.31,11.05,12.04,1073800.0],["2025-11-24",11.95,12.6,11.95,12.48,1260500.0],["2025-11-25",12.61,13.3,12.49,13.25,889300.0],["2025-11-26",13.19,13.43,13.09,13.12,886600.0],["2025-11-28",13.13,13.17,12.97,13.12,240000.0],["2025-12-01",12.89,13.24,12.81,13.06,696100.0],["2025-12-02",13.18,13.34,12.86,13.16,566800.0],["2025-12-03",13.27,13.65,13.27,13.49,820200.0],["2025-12-04",13.41,13.75,13.32,13.57,563400.0],["2025-12-05",13.57,13.82,13.17,13.24,705300.0],["2025-12-08",13.27,13.31,12.97,13.02,798500.0],["2025-12-09",12.99,13.28,12.87,13.18,905500.0],["2025-12-10",13.16,13.88,12.73,13.66,1142900.0],["2025-12-11",13.72,14.35,13.48,14.05,1024700.0],["2025-12-12",14.06,14.28,13.27,13.42,984500.0],["2025-12-15",13.53,13.99,13.42,13.47,710100.0],["2025-12-16",13.43,13.49,12.96,13.0,693500.0],["2025-12-17",13.02,13.41,12.92,13.04,646300.0],["2025-12-18",13.19,13.55,12.91,13.05,567200.0],["2025-12-19",12.95,13.02,12.55,12.65,1529400.0],["2025-12-22",12.69,12.99,12.47,12.57,929000.0],["2025-12-23",12.58,12.87,12.45,12.59,1023600.0],["2025-12-24",12.58,12.78,12.56,12.66,350200.0],["2025-12-26",12.66,12.83,12.54,12.62,521600.0],["2025-12-29",12.61,12.81,12.49,12.61,689200.0],["2025-12-30",12.57,12.75,12.37,12.68,510600.0],["2025-12-31",12.72,12.73,12.38,12.42,436800.0],["2026-01-02",12.43,12.54,11.95,12.01,504200.0],["2026-01-05",11.98,12.74,11.86,12.56,1146200.0],["2026-01-06",12.49,13.2,12.47,13.13,595200.0],["2026-01-07",13.15,13.27,12.93,13.15,458100.0],["2026-01-08",13.03,14.12,13.03,13.86,1023600.0],["2026-01-09",13.89,14.1,13.16,13.58,679400.0],["2026-01-12",13.57,13.7,12.88,13.15,580900.0],["2026-01-13",13.18,13.38,12.28,12.34,633700.0],["2026-01-14",12.34,12.53,12.21,12.53,652100.0],["2026-01-15",12.53,13.01,12.48,12.65,580900.0],["2026-01-16",12.61,12.7,12.34,12.41,571600.0],["2026-01-20",12.06,12.21,11.76,12.01,650500.0],["2026-01-21",12.07,12.48,12.03,12.19,519400.0],["2026-01-22",12.26,12.52,12.17,12.19,470900.0],["2026-01-23",12.07,12.07,11.74,11.9,915100.0],["2026-01-26",11.85,12.08,11.52,11.54,650600.0],["2026-01-27",11.5,11.53,11.11,11.13,675000.0],["2026-01-28",11.15,11.25,10.83,10.88,1217600.0],["2026-01-29",10.94,11.14,10.75,11.09,691900.0],["2026-01-30",11.04,11.29,10.7,11.14,776000.0],["2026-02-02",11.05,11.45,11.0,11.16,735800.0],["2026-02-03",11.15,11.64,10.65,10.78,810800.0],["2026-02-04",10.81,11.3,10.81,11.08,635100.0],["2026-02-05",11.08,11.25,10.86,10.88,659500.0],["2026-02-06",10.89,11.28,10.79,11.26,686900.0],["2026-02-09",11.26,11.26,10.74,10.93,527200.0],["2026-02-10",10.93,11.49,10.93,10.98,588400.0],["2026-02-11",11.0,11.25,10.6,11.18,637500.0],["2026-02-12",11.19,11.33,10.69,10.81,1149100.0],["2026-02-13",10.89,11.58,10.88,11.32,707900.0],["2026-02-17",11.32,11.63,11.2,11.44,663600.0],["2026-02-18",11.48,12.13,11.29,11.99,824200.0],["2026-02-19",11.97,12.2,11.87,12.05,694700.0],["2026-02-20",12.0,12.38,11.8,12.21,636000.0],["2026-02-23",12.11,12.11,11.51,11.76,796200.0],["2026-02-24",11.74,11.89,11.51,11.53,525900.0],["2026-02-25",11.57,11.78,11.37,11.59,809400.0],["2026-02-26",10.62,11.55,10.6,11.33,1253500.0],["2026-02-27",11.12,11.47,10.79,11.38,1258800.0],["2026-03-02",11.03,11.1,10.36,10.43,961100.0],["2026-03-03",10.02,10.66,9.96,10.56,961500.0],["2026-03-04",10.63,10.8,10.32,10.39,772200.0],["2026-03-05",10.27,10.3,9.73,9.89,881800.0],["2026-03-06",9.67,9.78,9.37,9.73,906700.0],["2026-03-09",9.48,9.67,9.17,9.57,1113900.0],["2026-03-10",9.6,9.78,9.21,9.55,892700.0],["2026-03-11",9.45,9.68,9.24,9.61,812200.0],["2026-03-12",9.36,9.53,8.91,9.17,1311200.0],["2026-03-13",9.3,9.38,9.08,9.24,749900.0],["2026-03-16",9.3,9.47,9.01,9.01,764200.0],["2026-03-17",9.15,9.5,9.07,9.1,651500.0],["2026-03-18",8.94,9.01,8.76,8.9,786700.0],["2026-03-19",8.86,9.07,8.78,8.9,731600.0],["2026-03-20",8.89,9.16,8.7,8.94,1684700.0],["2026-03-23",9.26,9.62,9.11,9.43,1114600.0],["2026-03-24",9.36,9.75,9.32,9.54,741500.0],["2026-03-25",9.67,9.7,9.17,9.55,666200.0],["2026-03-26",9.52,9.91,9.31,9.38,758800.0],["2026-03-27",9.38,9.39,9.04,9.2,816500.0],["2026-03-30",9.3,9.41,9.06,9.12,707700.0],["2026-03-31",9.27,9.46,8.87,9.42,795400.0],["2026-04-01",9.45,9.8,9.42,9.57,927300.0],["2026-04-02",9.42,9.75,9.14,9.53,634500.0],["2026-04-06",9.48,9.49,9.21,9.31,637100.0],["2026-04-07",9.26,9.51,9.12,9.33,830000.0],["2026-04-08",9.81,10.01,9.52,9.62,835500.0],["2026-04-09",9.53,9.83,9.19,9.83,626600.0],["2026-04-10",9.91,10.15,9.89,9.9,486200.0],["2026-04-13",9.8,10.36,9.72,10.24,763800.0],["2026-04-14",10.26,11.08,10.25,11.06,926600.0],["2026-04-15",10.6,11.27,10.6,11.03,1028500.0],["2026-04-16",10.98,11.28,10.76,10.84,928600.0],["2026-04-17",11.27,11.5,10.94,11.14,719600.0],["2026-04-20",10.97,11.32,10.9,11.16,707000.0],["2026-04-21",11.19,11.3,10.51,10.52,547100.0],["2026-04-22",10.79,11.02,10.63,10.75,802600.0],["2026-04-23",10.76,10.86,10.11,10.32,646000.0],["2026-04-24",10.29,10.58,10.03,10.57,616300.0],["2026-04-27",10.57,10.87,10.57,10.69,741200.0],["2026-04-28",10.76,10.86,10.44,10.74,905000.0],["2026-04-29",10.69,10.88,10.01,10.08,957500.0],["2026-04-30",10.13,10.58,10.02,10.54,656500.0],["2026-05-01",10.58,10.98,10.38,10.95,834300.0],["2026-05-04",10.88,11.2,10.59,10.65,1621000.0],["2026-05-05",12.23,13.93,12.17,13.22,3219900.0],["2026-05-06",13.25,14.12,13.2,14.0,2295300.0],["2026-05-07",14.19,14.39,13.47,13.56,1769500.0],["2026-05-08",13.69,13.99,13.35,13.92,1295000.0],["2026-05-11",13.89,14.37,12.94,13.97,1533000.0],["2026-05-12",13.82,14.45,13.66,13.77,1126800.0],["2026-05-13",13.82,14.93,13.69,14.9,1381200.0],["2026-05-14",14.92,15.14,14.32,14.5,942700.0],["2026-05-15",14.34,14.36,13.98,14.1,864800.0],["2026-05-18",14.16,14.75,14.07,14.11,799700.0],["2026-05-19",14.11,14.67,13.81,14.38,968300.0],["2026-05-20",14.44,15.45,14.31,15.39,1078400.0],["2026-05-21",15.17,15.27,14.7,15.12,1072800.0],["2026-05-22",15.11,15.39,14.83,15.1,814600.0],["2026-05-26",15.12,15.45,14.74,15.19,842200.0],["2026-05-27",15.37,15.58,14.77,15.19,894700.0],["2026-05-28",15.25,16.62,15.2,16.46,1340900.0],["2026-05-29",16.43,16.7,16.03,16.04,1197200.0],["2026-06-01",15.94,16.05,15.35,15.67,800300.0],["2026-06-02",15.7,16.04,15.41,15.67,1143200.0],["2026-06-03",15.47,16.18,15.36,16.1,766300.0],["2026-06-04",16.33,17.73,16.27,17.56,984900.0],["2026-06-05",17.49,17.83,16.78,16.99,867900.0],["2026-06-08",17.08,17.42,16.91,16.94,927800.0],["2026-06-09",17.2,18.05,17.08,17.9,1092400.0],["2026-06-10",17.84,18.02,17.05,17.09,692000.0],["2026-06-11",17.21,17.58,16.75,17.51,580500.0],["2026-06-12",17.42,17.88,17.25,17.77,534400.0],["2026-06-15",18.09,18.19,17.39,17.46,891500.0],["2026-06-16",17.5,17.88,17.48,17.71,862000.0],["2026-06-17",17.66,17.81,17.09,17.2,791500.0],["2026-06-18",18.14,18.3,17.5,17.58,2322900.0],["2026-06-22",17.7,17.82,17.37,17.6,841200.0],["2026-06-23",17.41,18.11,17.14,17.69,860600.0],["2026-06-24",17.86,18.25,17.67,17.78,720100.0],["2026-06-25",17.97,18.53,17.74,18.1,848100.0],["2026-06-26",18.0,18.9,18.0,18.76,2157200.0],["2026-06-29",18.66,18.92,18.32,18.74,987800.0],["2026-06-30",18.64,18.64,17.9,17.96,935900.0],["2026-07-01",18.07,18.52,17.86,17.89,804600.0],["2026-07-02",18.06,18.34,17.76,18.05,682900.0],["2026-07-06",18.09,18.53,17.8,18.18,882014.605208],["2026-07-07",18.748,18.75,17.305,17.46,1106173.507528],["2026-07-08",17.2,17.565,17.1,17.3,702384.879485],["2026-07-09",17.3,18.41,17.01,18.39,939773.011031],["2026-07-10",18.39,18.86,18.32,18.79,951869.93755],["2026-07-13",18.67,18.91,18.18,18.58,803304.730772],["2026-07-14",18.63,18.78,18.05,18.4,1064238.226676],["2026-07-15",18.46,19.13,18.36,18.78,771962.593542],["2026-07-16",19.04,20.26,18.925,19.85,1316628.084618],["2026-07-17",19.55,19.84,19.14,19.25,945231.155546],["2026-07-20",19.48,19.52,18.87,18.89,715054.023229],["2026-07-21",18.85,19.295,18.6101,19.01,785901.769683],["2026-07-22",18.84,19.06,18.485,18.82,802846.739087],["2026-07-23",18.54,18.87,18.29,18.56,609264.332609],["2026-07-24",18.75,19.84,18.56,19.79,901081.176938],["2026-07-27",20.08,20.4,19.33,19.53,1015192.093641],["2026-07-28",19.53,20.49,19.42,19.76,1166324.220725],["2026-07-29",18.51,19,16.04,16.49,2550949.664392],["2026-07-30",16.49,17.985,16.36,17.12,1707498.769139],["2026-07-31",17.15,17.59,16.24,16.65,934029.416541]]}