{"t":"IRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-02-01",1.1611,1.1611,1.1432,1.1522,13718164.0],["1996-02-02",1.1522,1.1611,1.1432,1.1611,3828860.0],["1996-02-05",1.1611,1.1611,1.1432,1.1432,908190.0],["1996-02-06",1.1432,1.1611,1.1432,1.1432,509419.0],["1996-02-07",1.1432,1.1611,1.1432,1.1432,366453.0],["1996-02-08",1.1432,1.1611,1.1432,1.1432,794803.0],["1996-02-09",1.1432,1.1611,1.1432,1.1432,515992.0],["1996-02-12",1.1432,1.1611,1.1432,1.1432,351664.0],["1996-02-13",1.1432,1.1611,1.1432,1.1432,216914.0],["1996-02-14",1.1432,1.1611,1.1432,1.1432,460121.0],["1996-02-15",1.1432,1.1432,1.1432,1.1432,250875.0],["1996-02-16",1.1432,1.1611,1.1254,1.1254,491891.0],["1996-02-20",1.1254,1.1432,1.0361,1.0361,769606.0],["1996-02-21",1.0361,1.0718,1.0361,1.0361,581176.0],["1996-02-22",1.0361,1.0718,1.0361,1.0361,251971.0],["1996-02-23",1.0361,1.0718,1.0361,1.0539,486413.0],["1996-02-26",1.0718,1.1075,1.0539,1.0896,218557.0],["1996-02-27",1.0896,1.1254,1.0896,1.1254,1286146.0],["1996-02-28",1.1075,1.1254,1.0896,1.1075,219105.0],["1996-02-29",1.1254,1.1432,1.1075,1.1343,289219.0],["1996-03-01",1.1254,1.1432,1.1254,1.1432,528591.0],["1996-03-04",1.1254,1.1432,1.1254,1.1254,477649.0],["1996-03-05",1.1254,1.1432,1.1254,1.1254,175284.0],["1996-03-06",1.1254,1.1254,1.0718,1.0718,1273548.0],["1996-03-07",1.0718,1.1075,1.0718,1.0807,612946.0],["1996-03-08",1.0718,1.0896,1.0182,1.0182,657315.0],["1996-03-11",1.0539,1.0539,1.0182,1.0361,346186.0],["1996-03-12",1.0361,1.0718,1.0361,1.0718,297435.0],["1996-03-13",1.0361,1.0718,1.0361,1.0718,135845.0],["1996-03-14",1.0629,1.0718,1.0361,1.0361,405892.0],["1996-03-15",1.0361,1.0539,1.0361,1.0361,58063.0],["1996-03-18",1.0361,1.0896,1.0361,1.0361,278263.0],["1996-03-19",1.0361,1.0896,1.0361,1.0896,21911.0],["1996-03-20",1.0896,1.0896,1.0182,1.0361,1378170.0],["1996-03-21",1.0182,1.0539,1.0182,1.0539,24102.0],["1996-03-22",1.0182,1.045,1.0182,1.0182,72305.0],["1996-03-25",1.0539,1.0539,0.9825,0.9825,204315.0],["1996-03-26",0.9825,1.0182,0.9825,0.9825,1286146.0],["1996-03-27",1.0182,1.0182,0.9825,1.0182,119960.0],["1996-03-28",1.0003,1.0718,1.0003,1.0361,1144824.0],["1996-03-29",1.0718,1.0896,1.0361,1.0896,53133.0],["1996-04-01",1.0896,1.1432,1.0896,1.1075,124342.0],["1996-04-02",1.1075,1.1254,1.1075,1.1075,59706.0],["1996-04-03",1.1075,1.1254,1.1075,1.1075,78330.0],["1996-04-04",1.1075,1.1254,1.1075,1.1075,46012.0],["1996-04-08",1.0896,1.1075,1.0896,1.0896,61897.0],["1996-04-09",1.1075,1.1075,1.0361,1.0629,72305.0],["1996-04-10",1.0361,1.0718,1.0361,1.0361,33414.0],["1996-04-11",1.045,1.0718,1.0361,1.0718,182405.0],["1996-04-12",1.0718,1.0718,1.0361,1.0539,69566.0],["1996-04-15",1.0361,1.0539,1.0361,1.045,343447.0],["1996-04-16",1.0361,1.0718,1.0361,1.0718,85451.0],["1996-04-17",1.0718,1.0718,1.0361,1.0361,110648.0],["1996-04-18",1.0361,1.0629,1.0361,1.0361,409179.0],["1996-04-19",1.0361,1.0718,1.0361,1.0629,162685.0],["1996-04-22",1.0361,1.0718,1.0361,1.0718,122699.0],["1996-04-23",1.0718,1.0718,1.0361,1.0361,28484.0],["1996-04-24",1.0361,1.0718,1.0361,1.0718,81069.0],["1996-04-25",1.0361,1.0718,1.0361,1.0718,30675.0],["1996-04-26",1.0718,1.0718,1.0361,1.0361,20267.0],["1996-04-29",1.0361,1.0896,1.0361,1.0539,53681.0],["1996-04-30",1.0718,1.1968,1.0718,1.1968,417943.0],["1996-05-01",1.179,1.1968,1.1432,1.1432,419586.0],["1996-05-02",1.1968,1.1968,1.1432,1.1432,469980.0],["1996-05-03",1.1432,1.1968,1.1432,1.179,251423.0],["1996-05-06",1.1968,1.1968,1.1432,1.1968,188978.0],["1996-05-07",1.179,1.1968,1.1432,1.1432,357689.0],["1996-05-08",1.1432,1.1968,1.1432,1.1968,278811.0],["1996-05-09",1.1611,1.1968,1.1611,1.1611,149539.0],["1996-05-10",1.1611,1.2326,1.1611,1.2147,569673.0],["1996-05-13",1.2326,1.2326,1.179,1.2326,175284.0],["1996-05-14",1.2326,1.2326,1.179,1.1968,336326.0],["1996-05-15",1.2504,1.2683,1.2147,1.2504,507776.0],["1996-05-16",1.2147,1.2147,1.179,1.2147,69018.0],["1996-05-17",1.179,1.2147,1.179,1.2058,88738.0],["1996-05-20",1.179,1.2683,1.179,1.2326,169806.0],["1996-05-21",1.2147,1.2683,1.2147,1.2326,277716.0],["1996-05-22",1.2504,1.2504,1.2147,1.2504,173641.0],["1996-05-23",1.2504,1.2861,1.2147,1.2504,473267.0],["1996-05-24",1.304,1.3755,1.2861,1.3308,467789.0],["1996-05-28",1.3397,1.3576,1.304,1.304,350020.0],["1996-05-29",1.3397,1.3576,1.3219,1.3397,249232.0],["1996-05-30",1.3397,1.3576,1.3219,1.3219,483674.0],["1996-05-31",1.3576,1.3576,1.3219,1.3397,213627.0],["1996-06-03",1.3576,1.3576,1.3219,1.3219,411917.0],["1996-06-04",1.3397,1.3397,1.3397,1.3397,188430.0],["1996-06-05",1.3576,1.3576,1.3219,1.3219,163781.0],["1996-06-06",1.3576,1.3576,1.3219,1.3397,256901.0],["1996-06-07",1.3219,1.3219,1.3219,1.3219,26840.0],["1996-06-10",1.3576,1.3576,1.3308,1.3576,333040.0],["1996-06-11",1.3576,1.3576,1.3219,1.3576,19719.0],["1996-06-12",1.3576,1.3576,1.3219,1.3576,247589.0],["1996-06-13",1.3576,1.3576,1.3219,1.3219,589392.0],["1996-06-14",1.3219,1.3576,1.3219,1.3397,33414.0],["1996-06-17",1.3219,1.3576,1.3219,1.3576,107909.0],["1996-06-18",1.3219,1.3755,1.3219,1.3219,433828.0],["1996-06-19",1.3487,1.3755,1.3219,1.3219,257996.0],["1996-06-20",1.3219,1.3755,1.3219,1.3755,346734.0],["1996-06-21",1.3576,1.429,1.3576,1.429,64088.0],["1996-06-24",1.3933,1.429,1.3933,1.3933,643073.0],["1996-06-25",1.3933,1.4112,1.3933,1.4112,47108.0],["1996-06-26",1.4112,1.429,1.3755,1.3755,197195.0],["1996-06-27",1.3755,1.429,1.3755,1.429,300174.0],["1996-06-28",1.4112,1.5005,1.4112,1.5005,108457.0],["1996-07-01",1.4648,1.5362,1.4648,1.5362,89285.0],["1996-07-02",1.5541,1.5898,1.5541,1.5541,288123.0],["1996-07-03",1.5898,1.697,1.5719,1.6881,697849.0],["1996-07-05",1.6434,1.6613,1.6434,1.6434,257996.0],["1996-07-08",1.6791,1.6791,1.6434,1.6791,2161471.0],["1996-07-09",1.6613,1.7863,1.6613,1.7684,388364.0],["1996-07-10",1.7327,1.7684,1.7327,1.7327,518183.0],["1996-07-11",1.7327,1.7684,1.7149,1.7416,2221725.0],["1996-07-12",1.7684,1.7684,1.7149,1.7149,57515.0],["1996-07-15",1.7149,1.7684,1.697,1.7059,300722.0],["1996-07-16",1.7059,1.7149,1.6613,1.7149,548310.0],["1996-07-17",1.6613,1.7149,1.6613,1.6613,8764.0],["1996-07-18",1.6881,1.7149,1.6791,1.7149,98049.0],["1996-07-19",1.7149,1.7149,1.6791,1.7149,149539.0],["1996-07-22",1.6791,1.7149,1.6791,1.6881,2146133.0],["1996-07-23",1.6791,1.7149,1.6791,1.7149,257448.0],["1996-07-24",1.6613,1.6791,1.6255,1.63,185691.0],["1996-07-25",1.6434,1.6613,1.6255,1.6613,114482.0],["1996-07-26",1.6255,1.6613,1.6255,1.6613,188430.0],["1996-07-29",1.6166,1.6613,1.6166,1.6613,50942.0],["1996-07-30",1.6345,1.6613,1.6077,1.6613,548858.0],["1996-07-31",1.6255,1.6613,1.6255,1.6613,58611.0],["1996-08-01",1.6255,1.6613,1.6255,1.6255,75043.0],["1996-08-02",1.6613,1.6613,1.6255,1.6613,44917.0],["1996-08-05",1.6613,1.6613,1.6255,1.6255,30127.0],["1996-08-06",1.6255,1.6613,1.6255,1.6255,2191.0],["1996-08-07",1.6255,1.6613,1.6255,1.6613,267856.0],["1996-08-08",1.6613,1.6791,1.6523,1.6791,201577.0],["1996-08-09",1.6434,1.6791,1.6434,1.6434,124890.0],["1996-08-12",1.6613,1.6791,1.6523,1.6523,105170.0],["1996-08-13",1.6434,1.6791,1.6434,1.6434,42725.0],["1996-08-14",1.6791,1.6791,1.6434,1.6791,70114.0],["1996-08-15",1.6613,1.6791,1.6613,1.6613,6025.0],["1996-08-16",1.6791,1.6791,1.6791,1.6791,41082.0],["1996-08-19",1.6791,1.7149,1.6791,1.7149,16433.0],["1996-08-20",1.7327,1.7327,1.697,1.7059,426159.0],["1996-08-21",1.6791,1.6791,1.6791,1.6791,37248.0],["1996-08-22",1.7327,1.7327,1.6791,1.6791,163781.0],["1996-08-23",1.7327,1.7327,1.697,1.7059,197742.0],["1996-08-26",1.7327,1.7327,1.6791,1.6791,1643.0],["1996-08-27",1.7149,1.7327,1.6791,1.6791,23554.0],["1996-08-28",1.7327,1.7327,1.7327,1.7327,11503.0],["1996-08-29",1.7059,1.7327,1.6791,1.697,27388.0],["1996-08-30",1.6791,1.7327,1.6791,1.7327,1643.0],["1996-09-03",1.6791,1.7327,1.6791,1.6791,9312.0],["1996-09-04",1.6791,1.7149,1.6791,1.7149,241016.0],["1996-09-05",1.697,1.7149,1.697,1.7149,8764.0],["1996-09-06",1.7506,1.7506,1.7149,1.7327,94215.0],["1996-09-09",1.7863,1.7863,1.7327,1.7863,12051.0],["1996-09-10",1.7506,1.8131,1.7506,1.7952,67923.0],["1996-09-11",1.822,1.8935,1.7863,1.8756,483674.0],["1996-09-12",1.8756,1.8935,1.8578,1.8935,566386.0],["1996-09-13",1.8935,1.8935,1.8578,1.8578,17528.0],["1996-09-16",1.9113,1.9113,1.8578,1.8578,3287.0],["1996-09-17",1.8578,1.9113,1.8578,1.8578,32866.0],["1996-09-18",1.9113,1.9649,1.9113,1.9649,58063.0],["1996-09-19",1.9649,1.9828,1.9292,1.9292,75043.0],["1996-09-20",1.9292,1.9649,1.9292,1.956,278263.0],["1996-09-23",1.9471,1.9828,1.9471,1.9828,1096.0],["1996-09-24",1.9828,1.9828,1.9292,1.9739,253066.0],["1996-09-25",2.0007,2.1078,2.0007,2.0989,181309.0],["1996-09-26",2.1078,2.1793,2.09,2.1436,74496.0],["1996-09-27",2.1436,2.1793,2.1257,2.1436,31222.0],["1996-09-30",2.1257,2.1436,2.1078,2.1078,209245.0],["1996-10-01",2.1257,2.1436,2.09,2.1078,325919.0],["1996-10-02",2.1078,2.1078,2.0543,2.0543,103527.0],["1996-10-03",2.09,2.09,2.0543,2.09,134750.0],["1996-10-04",2.09,2.09,2.0543,2.0543,70661.0],["1996-10-07",2.09,2.09,2.0543,2.09,165424.0],["1996-10-08",2.0543,2.09,2.0543,2.0721,61349.0],["1996-10-09",2.09,2.09,2.0543,2.0543,148991.0],["1996-10-10",2.0543,2.09,2.0543,2.0543,42178.0],["1996-10-11",2.09,2.09,2.0364,2.09,133106.0],["1996-10-14",2.0721,2.0721,2.0721,2.0721,16433.0],["1996-10-15",2.09,2.09,2.0364,2.0543,10955.0],["1996-10-16",2.09,2.09,2.09,2.09,9860.0],["1996-10-17",2.09,2.1257,2.09,2.1078,19719.0],["1996-10-18",2.1257,2.1257,2.0721,2.1257,32318.0],["1996-10-21",2.1257,2.1257,2.1257,2.1257,1096.0],["1996-10-22",2.0721,2.1257,2.0721,2.1257,24649.0],["1996-10-23",2.1257,2.1257,2.1257,2.1257,548.0],["1996-10-24",2.1257,2.1257,2.09,2.1078,296887.0],["1996-10-25",2.1168,2.1257,2.09,2.09,21911.0],["1996-10-28",2.0989,2.215,2.0989,2.215,190621.0],["1996-10-29",2.2329,2.2865,2.1793,2.2329,107361.0],["1996-10-30",2.2329,2.2329,2.2329,2.2329,8216.0],["1996-10-31",2.1972,2.1972,2.1436,2.1436,116126.0],["1996-11-01",2.1436,2.215,2.1436,2.215,66827.0],["1996-11-04",2.1793,2.2329,2.1793,2.2329,44369.0],["1996-11-05",2.2329,2.2329,2.1793,2.1972,15337.0],["1996-11-06",2.1793,2.1793,2.1793,2.1793,39439.0],["1996-11-07",2.1436,2.1793,2.1436,2.1793,23006.0],["1996-11-08",2.1972,2.1972,2.1972,2.1972,548.0],["1996-11-11",2.1704,2.1793,2.1436,2.1436,139679.0],["1996-11-12",2.1436,2.1436,2.1436,2.1436,1096.0],["1996-11-13",2.1614,2.1972,2.1614,2.1972,2739.0],["1996-11-14",2.1972,2.1972,2.1972,2.1972,17528.0],["1996-11-15",2.1436,2.1972,2.1436,2.1704,32318.0],["1996-11-18",2.1436,2.1972,2.1436,2.1793,105718.0],["1996-11-19",2.1436,2.1972,2.1436,2.1882,18624.0],["1996-11-20",2.1882,2.1882,2.1436,2.1436,12599.0],["1996-11-21",2.148,2.1704,2.1436,2.1436,12599.0],["1996-11-22",2.1972,2.215,2.1793,2.215,40534.0],["1996-11-25",2.1614,2.1882,2.1614,2.1882,25745.0],["1996-11-26",2.1614,2.1882,2.1614,2.1614,13146.0],["1996-11-27",2.1882,2.215,2.1793,2.215,75591.0],["1996-11-29",2.215,2.215,2.1882,2.1882,3834.0],["1996-12-02",2.1882,2.215,2.1614,2.1793,163781.0],["1996-12-03",2.215,2.215,2.1614,2.1614,37248.0],["1996-12-04",2.1614,2.1614,2.1614,2.1614,0.0],["1996-12-05",2.1882,2.1882,2.1704,2.1793,94763.0],["1996-12-06",2.1793,2.1793,2.1614,2.1614,29579.0],["1996-12-09",2.215,2.215,2.215,2.215,1096.0],["1996-12-10",2.1614,2.1614,2.1614,2.1614,1643.0],["1996-12-11",2.1614,2.1793,2.1614,2.1704,4382.0],["1996-12-12",2.1614,2.1659,2.1614,2.1659,11503.0],["1996-12-13",2.1972,2.1972,2.1614,2.1972,11503.0],["1996-12-16",2.1882,2.1882,2.1614,2.1614,79426.0],["1996-12-17",2.1882,2.1882,2.1614,2.1614,9312.0],["1996-12-18",2.1614,2.1614,2.1614,2.1614,0.0],["1996-12-19",2.1614,2.1972,2.1614,2.1704,72305.0],["1996-12-20",2.1614,2.1793,2.1614,2.1614,126533.0],["1996-12-23",2.1614,2.1614,2.1614,2.1614,3287.0],["1996-12-24",2.1614,2.1793,2.1614,2.1704,29031.0],["1996-12-26",2.1614,2.1614,2.1614,2.1614,4930.0],["1996-12-27",2.1614,2.1972,2.1614,2.1614,42725.0],["1996-12-30",2.1972,2.1972,2.1614,2.1614,8764.0],["1996-12-31",2.1614,2.215,2.1614,2.1614,6025.0],["1997-01-02",2.1614,2.215,2.1614,2.1793,67375.0],["1997-01-03",2.1614,2.215,2.1614,2.215,72852.0],["1997-01-06",2.1614,2.1614,2.1614,2.1614,1096.0],["1997-01-07",2.215,2.215,2.1614,2.1793,18624.0],["1997-01-08",2.215,2.215,2.1614,2.1614,110648.0],["1997-01-09",2.1614,2.1793,2.1614,2.1793,12051.0],["1997-01-10",2.1793,2.1793,2.1793,2.1793,0.0],["1997-01-13",2.215,2.215,2.215,2.215,1096.0],["1997-01-14",2.215,2.215,2.09,2.09,81069.0],["1997-01-15",2.0989,2.1078,2.0543,2.0989,398771.0],["1997-01-16",2.0543,2.0721,2.0543,2.0721,11503.0],["1997-01-17",2.0543,2.1078,2.0543,2.1078,18076.0],["1997-01-20",2.1078,2.1078,2.0543,2.0543,3287.0],["1997-01-21",2.0543,2.1078,2.0543,2.0721,90381.0],["1997-01-22",2.09,2.09,2.0543,2.0543,22458.0],["1997-01-23",2.0543,2.09,2.0543,2.09,107909.0],["1997-01-24",2.0632,2.09,2.0543,2.09,445879.0],["1997-01-27",2.0543,2.09,2.0543,2.0543,61897.0],["1997-01-28",2.1078,2.1078,2.0543,2.0543,50942.0],["1997-01-29",2.0632,2.1078,2.0007,2.0007,89285.0],["1997-01-30",1.9649,2.0185,1.9649,2.0185,123794.0],["1997-01-31",2.0185,2.0185,2.0185,2.0185,0.0],["1997-02-03",2.0007,2.0185,1.9828,2.0007,23554.0],["1997-02-04",2.0185,2.0185,1.9828,1.9828,146253.0],["1997-02-05",1.9828,2.0185,1.9828,2.0185,139679.0],["1997-02-06",2.0185,2.0185,1.9828,2.0007,18076.0],["1997-02-07",1.9828,1.9828,1.9828,1.9828,548.0],["1997-02-10",1.9828,2.0364,1.9828,2.0185,197742.0],["1997-02-11",2.0364,2.0364,1.8935,1.8935,52037.0],["1997-02-12",1.9292,2.0007,1.8935,2.0007,122699.0],["1997-02-13",1.9649,2.0185,1.9649,2.0185,25197.0],["1997-02-14",2.0185,2.0185,1.9649,1.9649,360428.0],["1997-02-18",2.0185,2.0185,1.9471,1.9649,35605.0],["1997-02-19",1.9649,1.9649,1.9381,1.9381,35605.0],["1997-02-20",1.9649,2.0185,1.956,1.9917,150635.0],["1997-02-21",2.0185,2.0185,1.9917,1.9917,7121.0],["1997-02-24",2.0185,2.0185,1.9828,1.9828,139679.0],["1997-02-25",1.9828,2.0185,1.9828,1.9828,12051.0],["1997-02-26",2.0185,2.0185,1.9828,2.0185,146800.0],["1997-02-27",1.9828,2.0007,1.9828,2.0007,17528.0],["1997-02-28",2.0185,2.0185,1.9917,2.0007,52585.0],["1997-03-03",1.9828,1.9828,1.9828,1.9828,7121.0],["1997-03-04",2.0185,2.0185,1.9917,1.9917,142418.0],["1997-03-05",2.0185,2.0185,1.9649,1.9739,123794.0],["1997-03-06",1.956,1.9649,1.9292,1.9649,223487.0],["1997-03-07",1.9828,1.9828,1.9292,1.9739,204315.0],["1997-03-10",1.9292,1.9828,1.9292,1.9828,72305.0],["1997-03-11",1.9828,1.9828,1.9292,1.9828,14790.0],["1997-03-12",1.9649,1.9649,1.9337,1.9337,94763.0],["1997-03-13",1.9649,1.9649,1.8756,1.9113,160494.0],["1997-03-14",1.8756,1.8935,1.8578,1.8578,7121.0],["1997-03-17",1.8578,1.8578,1.822,1.8265,101336.0],["1997-03-18",1.8488,1.8578,1.822,1.8399,210341.0],["1997-03-19",1.822,1.822,1.8042,1.8042,18624.0],["1997-03-20",1.6613,1.7506,1.5362,1.6791,291410.0],["1997-03-21",1.6791,1.7506,1.6791,1.7059,21911.0],["1997-03-24",1.697,1.822,1.697,1.7863,193360.0],["1997-03-25",1.8578,1.8578,1.822,1.822,8764.0],["1997-03-26",1.822,1.822,1.7684,1.822,12599.0],["1997-03-27",1.7863,1.7952,1.7863,1.7863,112839.0],["1997-03-31",1.822,1.822,1.7684,1.7684,27936.0],["1997-04-01",1.7684,1.7952,1.7684,1.7952,8764.0],["1997-04-02",1.7774,1.7774,1.7684,1.7684,48203.0],["1997-04-03",1.7863,1.8042,1.7506,1.7684,208698.0],["1997-04-04",1.7863,1.7863,1.7863,1.7863,4382.0],["1997-04-07",1.7863,1.8042,1.7149,1.8042,62993.0],["1997-04-08",1.7863,1.7952,1.7863,1.7952,282098.0],["1997-04-09",1.8042,1.8042,1.7104,1.7104,62445.0],["1997-04-10",1.697,1.7149,1.697,1.7149,7121.0],["1997-04-11",1.7149,1.7149,1.7149,1.7149,9860.0],["1997-04-14",1.697,1.7684,1.697,1.7684,30675.0],["1997-04-15",1.7149,1.7863,1.7149,1.7149,19172.0],["1997-04-16",1.7863,1.7863,1.7863,1.7863,3287.0],["1997-04-17",1.7774,1.7863,1.7149,1.7863,35605.0],["1997-04-18",1.7863,1.7863,1.7149,1.7327,5478.0],["1997-04-21",1.7149,1.7327,1.7149,1.7327,2191.0],["1997-04-22",1.7149,1.7149,1.7149,1.7149,10955.0],["1997-04-23",1.7863,1.7863,1.6613,1.6613,16433.0],["1997-04-24",1.7149,1.7149,1.7149,1.7149,21363.0],["1997-04-25",1.6613,1.6791,1.6613,1.6702,46012.0],["1997-04-28",1.6613,1.6613,1.6613,1.6613,3834.0],["1997-04-29",1.6613,1.7059,1.6613,1.7059,70661.0],["1997-04-30",1.7059,1.7059,1.6791,1.6791,20267.0],["1997-05-01",1.7059,1.7506,1.7059,1.7506,32318.0],["1997-05-02",1.7506,1.7506,1.7506,1.7506,18624.0],["1997-05-05",1.7149,1.7327,1.7149,1.7327,262378.0],["1997-05-06",1.7506,1.7506,1.7149,1.7149,3287.0],["1997-05-07",1.7149,1.7149,1.7149,1.7149,0.0],["1997-05-08",1.7149,1.7327,1.7149,1.7327,35605.0],["1997-05-09",1.7506,1.8399,1.7506,1.822,513801.0],["1997-05-12",1.8399,1.8399,1.7863,1.8399,11503.0],["1997-05-13",1.7863,1.8399,1.7863,1.8399,307843.0],["1997-05-14",1.7863,1.8488,1.7863,1.8399,282645.0],["1997-05-15",1.8399,1.8399,1.7863,1.831,15885.0],["1997-05-16",1.8399,1.8399,1.8399,1.8399,16433.0],["1997-05-19",1.7863,1.8399,1.7863,1.8399,19719.0],["1997-05-20",1.8399,1.9471,1.8399,1.9381,132559.0],["1997-05-21",1.9471,1.9471,1.9292,1.9292,121603.0],["1997-05-22",1.8756,1.9471,1.8756,1.9292,461764.0],["1997-05-23",1.8756,1.9471,1.8756,1.9471,48203.0],["1997-05-27",1.9471,1.9471,1.9471,1.9471,16433.0],["1997-05-28",1.9292,1.9292,1.9292,1.9292,32866.0],["1997-05-29",1.9471,1.9471,1.9292,1.9292,4382.0],["1997-05-30",1.9292,2.0007,1.9292,1.9917,49299.0],["1997-06-02",1.9649,1.9739,1.9471,1.9471,38891.0],["1997-06-03",1.9471,1.9828,1.9471,1.9828,19172.0],["1997-06-04",1.9471,2.0007,1.9471,1.9917,83260.0],["1997-06-05",2.0007,2.09,2.0007,2.0543,227321.0],["1997-06-06",2.09,2.09,2.09,2.09,548.0],["1997-06-09",2.0721,2.09,2.0721,2.09,84903.0],["1997-06-10",2.0721,2.09,2.0543,2.081,392746.0],["1997-06-11",2.0543,2.0721,2.0543,2.0721,6573.0],["1997-06-12",2.0543,2.09,2.0543,2.0721,23006.0],["1997-06-13",2.0721,2.09,2.0721,2.09,167615.0],["1997-06-16",2.0543,2.0632,2.0543,2.0632,11503.0],["1997-06-17",2.0543,2.0721,2.0543,2.0721,8764.0],["1997-06-18",2.0185,2.0453,1.9828,2.0007,56420.0],["1997-06-19",2.0007,2.0543,2.0007,2.0543,54228.0],["1997-06-20",2.0543,2.0543,2.0007,2.0364,672105.0],["1997-06-23",2.0364,2.0721,2.0364,2.0543,58063.0],["1997-06-24",2.0543,2.0632,2.0185,2.0185,170902.0],["1997-06-25",2.0364,2.09,2.0364,2.0632,306199.0],["1997-06-26",2.1078,2.1257,2.081,2.1257,1079640.0],["1997-06-27",2.09,2.1257,2.09,2.1257,559266.0],["1997-06-30",2.09,2.1436,2.09,2.1436,48203.0],["1997-07-01",2.09,2.1525,2.09,2.1525,742766.0],["1997-07-02",2.1346,2.2329,2.1257,2.2329,304008.0],["1997-07-03",2.1614,2.2329,2.1614,2.2329,43821.0],["1997-07-07",2.1614,2.2865,2.1614,2.2865,173093.0],["1997-07-08",2.2865,2.3401,2.2865,2.3401,36152.0],["1997-07-09",2.3401,2.3401,2.2686,2.2954,86546.0],["1997-07-10",2.3222,2.3222,2.2686,2.2954,20815.0],["1997-07-11",2.3222,2.3222,2.2686,2.3043,281002.0],["1997-07-14",2.3222,2.3401,2.3043,2.3401,47108.0],["1997-07-15",2.3043,2.4115,2.2865,2.4115,324275.0],["1997-07-16",2.3401,2.4472,2.3401,2.3758,187883.0],["1997-07-17",2.4472,2.4472,2.3758,2.3758,12051.0],["1997-07-18",2.3758,2.3758,2.3043,2.3401,169259.0],["1997-07-21",2.2865,2.3222,2.2865,2.2865,66279.0],["1997-07-22",2.3222,2.3222,2.2865,2.3043,140775.0],["1997-07-23",2.2865,2.2865,2.2507,2.2507,30675.0],["1997-07-24",2.2507,2.3043,2.2507,2.2775,88738.0],["1997-07-25",2.2507,2.3043,2.2507,2.3043,21911.0],["1997-07-28",2.3222,2.3579,2.3043,2.3579,72852.0],["1997-07-29",2.3043,2.3579,2.3043,2.3579,87094.0],["1997-07-30",2.2865,2.3043,2.2329,2.2686,65184.0],["1997-07-31",2.2686,2.3043,2.1972,2.3043,127081.0],["1997-08-01",2.2507,2.3043,2.2507,2.2507,92572.0],["1997-08-04",2.3043,2.3043,2.3043,2.3043,5478.0],["1997-08-05",2.2954,2.3043,2.2507,2.2507,110648.0],["1997-08-06",2.2507,2.2507,2.2329,2.2329,94215.0],["1997-08-07",2.2597,2.2597,2.2061,2.2061,163233.0],["1997-08-08",2.2061,2.2597,2.2061,2.2061,39439.0],["1997-08-11",2.2329,2.2597,2.2329,2.2597,42725.0],["1997-08-12",2.2597,2.2597,2.2061,2.215,94215.0],["1997-08-13",2.2507,2.2507,2.1793,2.1793,159399.0],["1997-08-14",2.1614,2.2329,2.1257,2.1257,167615.0],["1997-08-15",2.1257,2.1972,2.1257,2.1972,19172.0],["1997-08-18",2.1972,2.1972,2.1436,2.1614,40534.0],["1997-08-19",2.1659,2.1972,2.1346,2.1972,14790.0],["1997-08-20",2.1614,2.1614,2.1346,2.1346,142418.0],["1997-08-21",2.1972,2.1972,2.1078,2.1257,53133.0],["1997-08-22",2.09,2.1436,2.09,2.1078,83260.0],["1997-08-25",2.1078,2.1436,2.1078,2.1436,76687.0],["1997-08-26",2.1257,2.1436,2.1078,2.1078,199933.0],["1997-08-27",2.1391,2.1391,2.1078,2.1257,145157.0],["1997-08-28",2.1614,2.215,2.1078,2.215,140775.0],["1997-08-29",2.2507,2.2507,2.224,2.2507,23006.0],["1997-09-02",2.2507,2.2507,2.1972,2.2329,369740.0],["1997-09-03",2.2686,2.2686,2.1972,2.215,39987.0],["1997-09-04",2.2686,2.2686,2.215,2.215,46012.0],["1997-09-05",2.2507,2.2865,2.215,2.2865,38343.0],["1997-09-08",2.2865,2.2865,2.2507,2.2507,15885.0],["1997-09-09",2.224,2.3133,2.224,2.3043,170354.0],["1997-09-10",2.3401,2.3758,2.3401,2.3579,18624.0],["1997-09-11",2.3579,2.3937,2.3401,2.3579,35605.0],["1997-09-12",2.3401,2.4651,2.3401,2.4651,104075.0],["1997-09-15",2.4472,2.474,2.4472,2.4651,10407.0],["1997-09-16",2.474,2.474,2.4026,2.4294,42178.0],["1997-09-17",2.4651,2.483,2.4294,2.4383,108457.0],["1997-09-18",2.5008,2.5008,2.4115,2.5008,62445.0],["1997-09-19",2.4472,2.483,2.4472,2.4651,64088.0],["1997-09-22",2.4651,2.5008,2.4651,2.4919,8764.0],["1997-09-23",2.483,2.5901,2.483,2.5276,35605.0],["1997-09-24",2.5901,2.5901,2.5187,2.5187,26840.0],["1997-09-25",2.5187,2.5901,2.5187,2.5723,37248.0],["1997-09-26",2.5276,2.5276,2.5008,2.5187,84355.0],["1997-09-29",2.5187,2.5544,2.5008,2.5366,152826.0],["1997-09-30",2.5366,2.5366,2.5008,2.5008,113387.0],["1997-10-01",2.5366,2.5366,2.5008,2.5008,1180976.0],["1997-10-02",2.5366,2.6437,2.4651,2.6437,113387.0],["1997-10-03",2.6616,2.6973,2.5901,2.6437,534068.0],["1997-10-06",2.5901,2.6973,2.5901,2.6973,84355.0],["1997-10-07",2.6795,2.7509,2.6795,2.7509,46012.0],["1997-10-08",2.7688,2.8402,2.7598,2.8045,116673.0],["1997-10-09",2.7152,2.7866,2.6973,2.7866,164329.0],["1997-10-10",2.7688,2.7688,2.7152,2.7688,61897.0],["1997-10-13",2.7688,2.7866,2.7152,2.7688,119960.0],["1997-10-14",2.8224,2.8224,2.8134,2.8134,2739.0],["1997-10-15",2.8224,2.8224,2.8224,2.8224,1643.0],["1997-10-16",2.8224,2.8224,2.7866,2.7866,207602.0],["1997-10-17",2.7866,2.8045,2.733,2.7866,289766.0],["1997-10-20",2.7509,2.7643,2.742,2.7643,225130.0],["1997-10-21",2.742,2.7643,2.742,2.7643,7121.0],["1997-10-22",2.742,2.7866,2.742,2.7866,216366.0],["1997-10-23",2.7643,2.7866,2.742,2.742,20267.0],["1997-10-24",2.7866,2.7866,2.742,2.742,15337.0],["1997-10-27",2.7866,2.7866,2.7063,2.742,32318.0],["1997-10-28",2.6616,2.733,2.6437,2.7063,119412.0],["1997-10-29",2.6795,2.8224,2.6795,2.7866,144062.0],["1997-10-30",2.7509,2.7509,2.7152,2.7509,28484.0],["1997-10-31",2.733,2.7688,2.6973,2.7464,223487.0],["1997-11-03",2.7688,2.7688,2.7688,2.7688,4930.0],["1997-11-04",2.7688,2.7688,2.7509,2.7509,904904.0],["1997-11-05",2.7509,2.7509,2.7331,2.7331,9312.0],["1997-11-06",2.7197,2.7197,2.7197,2.7197,2739.0],["1997-11-07",2.6973,2.7241,2.6973,2.6973,25197.0],["1997-11-10",2.6795,2.6884,2.6437,2.6437,30675.0],["1997-11-11",2.608,2.6527,2.608,2.6437,57515.0],["1997-11-12",2.6259,2.6795,2.608,2.6259,76139.0],["1997-11-13",2.5723,2.6437,2.5723,2.5723,60802.0],["1997-11-14",2.5366,2.5544,2.5366,2.5544,15337.0],["1997-11-17",2.5634,2.6616,2.5366,2.6616,75591.0],["1997-11-18",2.6437,2.7331,2.6437,2.7331,64088.0],["1997-11-19",2.6973,2.7331,2.6973,2.7331,291410.0],["1997-11-20",2.6973,2.7509,2.6973,2.7331,14242.0],["1997-11-21",2.7331,2.7331,2.6884,2.6884,48751.0],["1997-11-24",2.7331,2.7509,2.6884,2.7509,159947.0],["1997-11-25",2.7331,2.7331,2.6884,2.7331,37248.0],["1997-11-26",2.6884,2.7331,2.6884,2.7152,5478.0],["1997-11-28",2.7152,2.7152,2.7152,2.7152,0.0],["1997-12-01",2.7197,2.7688,2.7197,2.7509,27388.0],["1997-12-02",2.7241,2.7509,2.6973,2.7241,97502.0],["1997-12-03",2.6795,2.6795,2.5991,2.6348,139679.0],["1997-12-04",2.5901,2.608,2.5008,2.5008,327014.0],["1997-12-05",2.5544,2.5544,2.282,2.3669,1894163.0],["1997-12-08",2.4294,2.4294,2.3579,2.4294,526400.0],["1997-12-09",2.4294,2.4651,2.4294,2.4562,234442.0],["1997-12-10",2.4115,2.4651,2.4115,2.4294,162685.0],["1997-12-11",2.483,2.483,2.4115,2.416,273333.0],["1997-12-12",2.4472,2.4651,2.416,2.4562,1051156.0],["1997-12-15",2.4294,2.4472,2.4294,2.4472,52037.0],["1997-12-16",2.4472,2.4472,2.4294,2.4383,71757.0],["1997-12-17",2.4294,2.4383,2.4294,2.4294,3287.0],["1997-12-18",2.4294,2.5008,2.4294,2.5008,514897.0],["1997-12-19",2.4294,2.5008,2.4294,2.5008,167615.0],["1997-12-22",2.5008,2.5008,2.5008,2.5008,10955.0],["1997-12-23",2.5053,2.5366,2.4919,2.5366,16433.0],["1997-12-24",2.5366,2.5366,2.483,2.5366,46560.0],["1997-12-26",2.5187,2.5187,2.5187,2.5187,7669.0],["1997-12-29",2.5901,2.6169,2.5723,2.5723,36152.0],["1997-12-30",2.608,2.6437,2.5723,2.608,32318.0],["1997-12-31",2.608,2.6437,2.5723,2.5723,53681.0],["1998-01-02",2.5723,2.5723,2.5723,2.5723,548.0],["1998-01-05",2.5723,2.5723,2.5544,2.5544,36700.0],["1998-01-06",2.5812,2.5812,2.5098,2.5098,79426.0],["1998-01-07",2.5455,2.5634,2.5098,2.5634,341804.0],["1998-01-08",2.5633,2.5633,2.5098,2.5366,55324.0],["1998-01-09",2.5232,2.5366,2.5098,2.5232,10955.0],["1998-01-12",2.5098,2.5187,2.5098,2.5187,33961.0],["1998-01-13",2.4964,2.5544,2.4874,2.5544,47655.0],["1998-01-14",2.5053,2.5187,2.5008,2.5187,4382.0],["1998-01-15",2.5544,2.5544,2.483,2.483,43273.0],["1998-01-16",2.5008,2.5008,2.4696,2.4964,50942.0],["1998-01-20",2.483,2.5276,2.474,2.5187,30675.0],["1998-01-21",2.5008,2.5544,2.483,2.5053,181857.0],["1998-01-22",2.5232,2.5544,2.4919,2.5232,22458.0],["1998-01-23",2.5008,2.5098,2.5008,2.5008,92572.0],["1998-01-26",2.5008,2.512,2.4986,2.5098,153374.0],["1998-01-27",2.483,2.5187,2.483,2.5187,2739.0],["1998-01-28",2.483,2.5366,2.483,2.5098,289219.0],["1998-01-29",2.5098,2.5366,2.5008,2.5366,275525.0],["1998-01-30",2.5187,2.5544,2.5008,2.5544,284289.0],["1998-02-02",2.5544,2.5544,2.5053,2.5544,16981.0],["1998-02-03",2.5544,2.5544,2.5276,2.5276,96954.0],["1998-02-04",2.5276,2.5366,2.5276,2.5276,79426.0],["1998-02-05",2.5366,2.5366,2.5008,2.5008,28484.0],["1998-02-06",2.4651,2.483,2.4294,2.4517,65184.0],["1998-02-09",2.4294,2.4651,2.4026,2.4562,353855.0],["1998-02-10",2.4562,2.5187,2.4517,2.5187,55872.0],["1998-02-11",2.483,2.5187,2.483,2.5187,7669.0],["1998-02-12",2.4472,2.4562,2.4472,2.4472,50394.0],["1998-02-13",2.5031,2.5031,2.4874,2.4874,3287.0],["1998-02-17",2.4562,2.5187,2.4294,2.4472,46012.0],["1998-02-18",2.4294,2.4651,2.3937,2.4115,64088.0],["1998-02-19",2.3758,2.3847,2.3758,2.3847,29579.0],["1998-02-20",2.3579,2.3624,2.3579,2.3579,16981.0],["1998-02-23",2.3758,2.3981,2.3579,2.3981,114482.0],["1998-02-24",2.3937,2.3937,2.3892,2.3937,25197.0],["1998-02-25",2.4472,2.4472,2.4204,2.4204,536807.0],["1998-02-26",2.4383,2.4562,2.4204,2.4204,190621.0],["1998-02-27",2.407,2.4294,2.4026,2.4294,57515.0],["1998-03-02",2.4115,2.4472,2.4115,2.4294,121056.0],["1998-03-03",2.4115,2.4115,2.3311,2.3758,318250.0],["1998-03-04",2.3579,2.4294,2.3579,2.3624,26840.0],["1998-03-05",2.3043,2.3758,2.2954,2.2999,253066.0],["1998-03-06",2.2954,2.3579,2.2418,2.2865,101884.0],["1998-03-09",2.3579,2.3579,2.2507,2.3579,50394.0],["1998-03-10",2.3401,2.3758,2.3401,2.3758,84355.0],["1998-03-11",2.3758,2.3937,2.349,2.3937,101884.0],["1998-03-12",2.3937,2.3937,2.3937,2.3937,44369.0],["1998-03-13",2.483,2.4964,2.4115,2.4294,84903.0],["1998-03-16",2.4294,2.608,2.4294,2.608,318250.0],["1998-03-17",2.6437,2.6437,2.5008,2.5008,93120.0],["1998-03-18",2.5008,2.5901,2.483,2.5901,339065.0],["1998-03-19",2.5812,2.5901,2.5455,2.55,658411.0],["1998-03-20",2.5455,2.5991,2.5455,2.5723,10955.0],["1998-03-23",2.5544,2.5723,2.5455,2.5723,1495392.0],["1998-03-24",2.5455,2.5901,2.5455,2.5544,101884.0],["1998-03-25",2.5901,2.5901,2.5901,2.5901,15885.0],["1998-03-26",2.5901,2.5901,2.483,2.5098,106814.0],["1998-03-27",2.5008,2.5767,2.5008,2.5723,5183477.0],["1998-03-30",2.5544,2.5723,2.4472,2.5008,384529.0],["1998-03-31",2.5366,2.6884,2.5008,2.6795,17784753.0],["1998-04-01",2.6795,2.7319,2.6348,2.6884,2048084.0],["1998-04-02",2.7152,2.7241,2.6527,2.7107,414108.0],["1998-04-03",2.7107,2.7152,2.6527,2.6527,525852.0],["1998-04-06",2.6437,2.6884,2.6437,2.6527,329753.0],["1998-04-07",2.6705,2.742,2.6527,2.7197,639787.0],["1998-04-08",2.7107,2.7509,2.7063,2.7509,160494.0],["1998-04-09",2.7197,2.8224,2.7197,2.7688,115030.0],["1998-04-13",2.8224,2.8402,2.7509,2.8045,64088.0],["1998-04-14",2.7509,3.0546,2.7509,2.9563,342899.0],["1998-04-15",2.9563,3.1082,2.9563,3.0992,400962.0],["1998-04-16",3.1171,3.1171,3.0546,3.0546,417395.0],["1998-04-17",3.0367,3.0367,2.9921,2.9921,210889.0],["1998-04-20",2.9831,3.0278,2.9831,3.001,111744.0],["1998-04-21",2.9831,3.0635,2.9474,2.9474,288123.0],["1998-04-22",2.9474,2.9474,2.7509,2.7688,211436.0],["1998-04-23",2.8402,2.8402,2.7509,2.7732,225130.0],["1998-04-24",2.7732,2.8581,2.7732,2.8581,299626.0],["1998-04-27",2.7509,2.8581,2.7509,2.8134,631570.0],["1998-04-28",2.8581,2.8581,2.8045,2.8134,383434.0],["1998-04-29",2.7866,2.8492,2.7866,2.8402,270595.0],["1998-04-30",2.9295,3.1618,2.8581,3.001,512158.0],["1998-05-01",3.1082,3.1082,2.9921,3.0724,226774.0],["1998-05-04",3.1082,3.1975,3.001,3.1796,170902.0],["1998-05-05",3.1796,3.2154,3.1082,3.1618,1008431.0],["1998-05-06",3.1618,3.1618,2.9653,2.9653,83808.0],["1998-05-07",2.9653,3.001,2.8402,2.9831,304008.0],["1998-05-08",2.8938,3.001,2.8492,3.001,60802.0],["1998-05-11",3.001,3.001,2.8938,2.8938,141870.0],["1998-05-12",2.8581,2.9563,2.8581,2.9117,29031.0],["1998-05-13",3.001,3.1082,2.8938,3.0189,295792.0],["1998-05-14",3.0367,3.0367,2.9295,2.9295,13146.0],["1998-05-15",2.9295,3.1082,2.9295,3.001,34509.0],["1998-05-18",2.9653,2.9653,2.8938,2.9474,281002.0],["1998-05-19",2.8938,2.9831,2.8402,2.9831,238277.0],["1998-05-20",2.9117,3.001,2.8581,3.001,28484.0],["1998-05-21",2.9117,3.001,2.8402,2.8581,19172.0],["1998-05-22",2.8849,2.9295,2.8224,2.8268,232251.0],["1998-05-26",2.9921,3.0546,2.8581,2.8581,142418.0],["1998-05-27",2.7866,2.9474,2.7866,2.8938,98049.0],["1998-05-28",2.8938,2.9921,2.8313,2.9474,75043.0],["1998-05-29",2.9474,3.0367,2.8581,2.9675,163781.0],["1998-06-01",3.0367,3.0367,2.8581,2.9117,655124.0],["1998-06-02",3.0367,3.0367,2.8916,2.9496,226774.0],["1998-06-03",2.9027,3.0367,2.8938,2.9295,109553.0],["1998-06-04",2.8938,3.0189,2.809,2.8849,334683.0],["1998-06-05",2.8492,2.9474,2.8402,2.8581,59706.0],["1998-06-08",2.9295,2.9295,2.8134,2.8224,333040.0],["1998-06-09",2.8134,2.8626,2.8134,2.8402,108457.0],["1998-06-10",2.8224,2.8581,2.8224,2.8313,297435.0],["1998-06-11",2.8134,2.8134,2.7688,2.7732,246493.0],["1998-06-12",2.7822,2.8938,2.7152,2.7152,1127843.0],["1998-06-15",2.7152,2.7866,2.6795,2.7241,275525.0],["1998-06-16",2.7554,2.8402,2.6795,2.7688,643073.0],["1998-06-17",2.7866,2.8938,2.7866,2.7866,137488.0],["1998-06-18",2.8224,2.8581,2.7732,2.8581,52585.0],["1998-06-19",2.7866,2.9295,2.7866,2.9295,150087.0],["1998-06-22",2.9295,2.9295,2.8224,2.8581,148444.0],["1998-06-23",2.7777,2.9117,2.7777,2.8492,12599.0],["1998-06-24",2.9295,3.1707,2.9295,3.1707,220201.0],["1998-06-25",3.2154,3.2154,3.0367,3.1082,462312.0],["1998-06-26",3.0903,3.2154,3.0189,3.0724,124342.0],["1998-06-29",3.1439,3.1796,3.0367,3.1439,138036.0],["1998-06-30",3.1082,3.2868,3.0903,3.1975,368096.0],["1998-07-01",3.1484,3.2511,3.1439,3.1707,224035.0],["1998-07-02",3.1707,3.2332,3.1126,3.1618,157756.0],["1998-07-06",3.1439,3.1618,3.0367,3.0724,546667.0],["1998-07-07",3.0367,3.0724,3.001,3.0724,105170.0],["1998-07-08",3.0189,3.0724,3.001,3.0367,98049.0],["1998-07-09",3.0367,3.1796,3.0367,3.1439,101336.0],["1998-07-10",3.1796,3.1796,3.0546,3.1796,213627.0],["1998-07-13",3.1796,3.1796,2.9117,3.0635,208150.0],["1998-07-14",3.0278,3.0457,3.001,3.0367,301269.0],["1998-07-15",3.068,3.0903,2.9921,3.0903,128724.0],["1998-07-16",3.0635,3.0903,3.0457,3.0903,58063.0],["1998-07-17",3.0903,3.0903,3.0367,3.0724,43821.0],["1998-07-20",3.1439,3.1439,3.0457,3.0457,59706.0],["1998-07-21",3.0367,3.1171,2.9653,3.0903,135845.0],["1998-07-22",2.9385,3.0055,2.9295,2.9474,78330.0],["1998-07-23",2.9295,3.0724,2.9117,2.934,240468.0],["1998-07-24",2.9295,2.9474,2.8581,2.9474,109005.0],["1998-07-27",2.8402,3.0635,2.8313,3.001,277716.0],["1998-07-28",3.0457,3.1439,3.0099,3.0635,304556.0],["1998-07-29",2.9921,2.9965,2.9921,2.9965,38891.0],["1998-07-30",2.9831,3.1796,2.9831,3.0724,15337.0],["1998-07-31",3.001,3.0367,2.9295,3.0367,260735.0],["1998-08-03",3.1082,3.2154,3.001,3.0278,102614.0],["1998-08-04",3.1618,3.1618,2.8938,3.0278,153374.0],["1998-08-05",2.867,3.1082,2.867,3.0278,370653.0],["1998-08-06",3.1082,3.135,3.0546,3.1015,238459.0],["1998-08-07",3.1082,3.1886,3.068,3.1886,67192.0],["1998-08-10",2.9206,3.2689,2.9206,3.2689,48568.0],["1998-08-11",3.001,3.0077,2.9072,2.934,288488.0],["1998-08-12",2.9206,3.1685,2.9206,3.1082,469980.0],["1998-08-13",3.1082,3.1618,2.934,3.1618,254162.0],["1998-08-14",3.2154,3.2154,2.9206,3.1082,113569.0],["1998-08-17",3.1886,3.1886,2.9474,3.0814,82530.0],["1998-08-18",3.0814,3.1216,2.934,2.9407,1033810.0],["1998-08-19",2.9742,3.0144,2.8938,2.9742,774536.0],["1998-08-20",3.0144,3.0144,2.8938,3.001,185874.0],["1998-08-21",3.0278,3.0278,2.7866,2.8871,173823.0],["1998-08-24",2.9742,2.9742,2.8134,2.8402,25927.0],["1998-08-25",2.8938,3.0278,2.8268,3.001,342534.0],["1998-08-26",2.9474,2.9876,2.8402,2.9072,282645.0],["1998-08-27",2.7866,2.9474,2.7866,2.8469,85451.0],["1998-08-28",2.8871,2.9541,2.7866,2.7866,589027.0],["1998-08-31",2.8134,2.8938,2.4383,2.5187,548858.0],["1998-09-01",2.5857,2.8938,2.4115,2.8134,234077.0],["1998-09-02",2.6795,2.8067,2.6527,2.6795,203768.0],["1998-09-03",2.6929,2.7866,2.6259,2.6661,93850.0],["1998-09-04",2.7197,2.8402,2.6125,2.7464,189526.0],["1998-09-08",2.733,2.9206,2.7063,2.8402,33596.0],["1998-09-09",2.8402,2.8402,2.7063,2.7063,16798.0],["1998-09-10",2.7063,2.867,2.6259,2.8603,140227.0],["1998-09-11",2.7866,2.867,2.6795,2.8268,411552.0],["1998-09-14",2.8402,3.0412,2.7732,2.934,1239404.0],["1998-09-15",3.001,3.135,2.9206,3.135,250145.0],["1998-09-16",3.0546,3.0546,2.9742,3.0278,15703.0],["1998-09-17",2.9742,2.9742,2.8402,2.9742,33231.0],["1998-09-18",3.0546,3.0546,2.8938,2.9742,112109.0],["1998-09-21",2.8402,2.9139,2.8402,2.8938,226043.0],["1998-09-22",2.8938,3.001,2.8134,2.9206,349838.0],["1998-09-23",3.1082,3.1082,2.8402,2.8804,251971.0],["1998-09-24",2.9976,3.001,2.8804,2.8938,194638.0],["1998-09-25",2.8402,3.001,2.8402,2.9206,19354.0],["1998-09-28",2.8402,3.001,2.8402,2.8938,31405.0],["1998-09-29",2.8402,3.001,2.8402,2.9474,80704.0],["1998-09-30",2.8402,3.2154,2.8402,3.2154,387086.0],["1998-10-01",2.8938,3.0077,2.8938,2.9474,143149.0],["1998-10-02",2.8938,3.0546,2.8402,3.001,163233.0],["1998-10-05",3.0814,3.0814,2.7866,3.001,240285.0],["1998-10-06",2.8603,3.0278,2.8603,3.0278,23371.0],["1998-10-07",3.0278,3.0278,2.7866,3.001,182588.0],["1998-10-08",2.7331,2.8201,2.4651,2.5187,463772.0],["1998-10-09",2.6795,2.6795,2.5187,2.5991,439671.0],["1998-10-12",2.6594,2.6795,2.5857,2.6795,61715.0],["1998-10-13",2.7598,2.7866,2.5857,2.7331,176745.0],["1998-10-14",2.6661,3.1082,2.6661,3.001,332674.0],["1998-10-15",3.001,3.001,2.7799,2.8402,400232.0],["1998-10-16",2.7732,2.8536,2.7063,2.8268,1353704.0],["1998-10-19",2.9072,2.9608,2.8402,2.934,85816.0],["1998-10-20",2.9474,3.135,2.9474,3.0546,109553.0],["1998-10-21",3.001,3.0144,2.9742,2.9809,267308.0],["1998-10-22",3.001,3.1484,2.9876,3.1484,180762.0],["1998-10-23",3.0814,3.1082,3.0144,3.0948,465963.0],["1998-10-26",3.0144,3.2689,3.001,3.1752,259274.0],["1998-10-27",3.135,3.2154,3.0546,3.2154,87642.0],["1998-10-28",3.0278,3.1752,3.0278,3.1752,79243.0],["1998-10-29",2.9206,3.1618,2.8938,3.1417,453547.0],["1998-10-30",3.0546,3.2957,3.0546,3.2756,1015187.0],["1998-11-02",3.1685,3.2689,3.135,3.135,1296006.0],["1998-11-03",3.2154,3.2154,3.135,3.1752,433098.0],["1998-11-04",3.1752,3.2154,3.1082,3.1082,86912.0],["1998-11-05",3.0546,3.1886,3.0546,3.1383,104075.0],["1998-11-06",3.1484,3.1953,3.135,3.1953,57332.0],["1998-11-09",3.1953,3.2154,3.1082,3.1618,334500.0],["1998-11-10",3.1082,3.1886,3.0948,3.1082,132924.0],["1998-11-11",3.1886,3.1886,3.0948,3.1417,100058.0],["1998-11-12",3.1618,3.1618,3.0948,3.1618,22276.0],["1998-11-13",3.0546,3.1752,3.0546,3.1618,67557.0],["1998-11-16",3.0546,3.1216,3.0546,3.1216,143879.0],["1998-11-17",3.202,3.2689,3.0814,3.1886,332674.0],["1998-11-18",3.202,3.2689,3.1484,3.2689,71939.0],["1998-11-19",3.2154,3.2421,3.1886,3.2154,497003.0],["1998-11-20",3.1886,3.2421,3.0814,3.1618,250510.0],["1998-11-23",3.0814,3.2287,3.0814,3.2221,281185.0],["1998-11-24",3.2288,3.2288,3.1953,3.1953,75591.0],["1998-11-25",3.1886,3.1886,3.0546,3.1618,372844.0],["1998-11-27",3.1618,3.1618,3.0814,3.0814,11686.0],["1998-11-30",3.1082,3.1618,3.0814,3.135,137671.0],["1998-12-01",3.1618,3.2221,3.135,3.2221,205228.0],["1998-12-02",3.2287,3.2287,3.1484,3.1886,68653.0],["1998-12-03",3.2221,3.2221,3.1484,3.1819,134750.0],["1998-12-04",3.2154,3.2689,3.2087,3.2555,324641.0],["1998-12-07",3.2823,3.2823,3.1551,3.2421,1160161.0],["1998-12-08",3.2823,3.6977,3.2154,3.5503,1155049.0],["1998-12-09",3.5503,3.5637,3.4833,3.4833,299444.0],["1998-12-10",3.4364,3.5637,3.4364,3.4967,200116.0],["1998-12-11",3.5637,3.6173,3.49,3.5503,156295.0],["1998-12-14",3.4699,3.5369,3.4029,3.4297,63175.0],["1998-12-15",3.4029,3.4565,3.3292,3.3661,116126.0],["1998-12-16",3.3225,3.4565,3.3225,3.4029,213627.0],["1998-12-17",3.4163,3.4833,3.3493,3.4833,49664.0],["1998-12-18",3.5369,3.5369,3.4029,3.4297,311129.0],["1998-12-21",3.4063,3.6374,3.3761,3.4833,310764.0],["1998-12-22",3.5235,3.5503,3.4833,3.4833,50029.0],["1998-12-23",3.4833,3.5637,3.423,3.5637,52950.0],["1998-12-24",3.5637,3.5637,3.4565,3.5369,51490.0],["1998-12-28",3.4565,3.5938,3.4565,3.5235,282280.0],["1998-12-29",3.6441,3.6441,3.4833,3.5503,140227.0],["1998-12-30",3.5704,3.7512,3.5369,3.7111,306747.0],["1998-12-31",3.7278,3.8852,3.7278,3.8651,134019.0],["1999-01-04",3.7512,3.8852,3.6709,3.6709,436749.0],["1999-01-05",3.7512,3.8316,3.4297,3.4431,396945.0],["1999-01-06",3.4766,3.5503,3.3225,3.3225,338517.0],["1999-01-07",3.3225,3.3225,3.0814,3.1886,2689149.0],["1999-01-08",3.2957,3.4565,3.2689,3.3828,2701930.0],["1999-01-11",3.4163,3.5101,3.3493,3.4029,820548.0],["1999-01-12",3.4029,3.4565,3.3761,3.4297,991085.0],["1999-01-13",3.3426,3.4297,3.2957,3.3962,410822.0],["1999-01-14",3.289,3.3225,3.1484,3.2823,430541.0],["1999-01-15",3.2154,3.3359,3.2154,3.3225,264752.0],["1999-01-19",3.3225,3.5771,3.2823,3.5503,265847.0],["1999-01-20",3.4565,3.4565,3.2957,3.2957,327197.0],["1999-01-21",3.2689,3.2689,3.1886,3.2154,328292.0],["1999-01-22",3.2154,3.3359,3.1886,3.2689,147896.0],["1999-01-25",3.1886,3.3225,3.1886,3.3091,190987.0],["1999-01-26",3.202,3.4029,3.202,3.4029,824200.0],["1999-01-27",3.3091,3.4431,3.2957,3.3359,264022.0],["1999-01-28",3.3225,3.4163,3.2957,3.3493,56967.0],["1999-01-29",3.3225,3.4967,3.3225,3.4699,284837.0],["1999-02-01",3.4632,3.5034,3.3493,3.4699,330483.0],["1999-02-02",3.3895,3.5235,3.3895,3.49,48568.0],["1999-02-03",3.4029,3.5905,3.3761,3.5838,341439.0],["1999-02-04",3.4833,3.5771,3.4297,3.4498,155930.0],["1999-02-05",3.5503,3.5503,3.3761,3.3761,1273000.0],["1999-02-08",3.4833,3.4833,3.2823,3.289,59158.0],["1999-02-09",3.3225,3.4297,3.2154,3.2689,176380.0],["1999-02-10",3.2689,3.4029,3.2689,3.3225,89103.0],["1999-02-11",3.4029,3.4029,3.3225,3.3493,55872.0],["1999-02-12",3.3225,3.3426,3.2555,3.2689,416300.0],["1999-02-16",3.2957,3.3091,3.2957,3.3058,138036.0],["1999-02-17",3.3359,3.3359,3.2689,3.2689,56602.0],["1999-02-18",3.2689,3.3225,3.2421,3.2421,225678.0],["1999-02-19",3.2689,3.3225,3.1886,3.1886,308938.0],["1999-02-22",3.1886,3.3225,3.1886,3.3225,290679.0],["1999-02-23",3.2689,3.3761,3.1886,3.3761,146070.0],["1999-02-24",3.1886,3.3761,3.1886,3.2555,241016.0],["1999-02-25",3.2689,3.2957,3.1618,3.2555,710265.0],["1999-02-26",3.2823,3.3493,3.1618,3.2823,134019.0],["1999-03-01",3.356,3.3761,3.1618,3.3493,231156.0],["1999-03-02",3.3761,3.3761,3.2689,3.3225,282645.0],["1999-03-03",3.2488,3.3761,3.2488,3.289,156660.0],["1999-03-04",3.3091,3.3359,3.2689,3.2823,234442.0],["1999-03-05",3.2823,3.3225,3.1484,3.2957,54046.0],["1999-03-08",3.1484,3.2957,3.1484,3.1685,618606.0],["1999-03-09",3.3225,3.3225,3.135,3.2421,311129.0],["1999-03-10",3.1886,3.3024,3.1484,3.2154,873864.0],["1999-03-11",3.1886,3.2957,3.1886,3.2154,26658.0],["1999-03-12",3.202,3.2689,3.135,3.1484,456834.0],["1999-03-15",3.1484,3.1953,3.1082,3.1953,1331063.0],["1999-03-16",3.1953,3.2689,3.1752,3.2287,1554185.0],["1999-03-17",3.2488,3.3225,3.1618,3.212,549588.0],["1999-03-18",3.2288,3.2689,3.135,3.1618,318067.0],["1999-03-19",3.1618,3.1886,3.0814,3.1216,597791.0],["1999-03-22",3.1417,3.1417,3.0948,3.1082,70844.0],["1999-03-23",3.0948,3.135,3.0814,3.0814,173093.0],["1999-03-24",3.0814,3.0814,2.934,2.9474,1220780.0],["1999-03-25",2.9541,3.1618,2.9474,3.135,534981.0],["1999-03-26",3.1618,3.4833,3.068,3.3225,294331.0],["1999-03-29",3.2689,3.2723,3.1618,3.2154,235538.0],["1999-03-30",3.1886,3.3359,3.1886,3.2957,296887.0],["1999-03-31",3.3225,3.3895,3.2555,3.3493,647090.0],["1999-04-01",3.3225,3.4029,3.3225,3.3225,166155.0],["1999-04-05",3.2689,3.5369,3.2689,3.3895,114665.0],["1999-04-06",3.4297,3.4297,3.2689,3.3761,59524.0],["1999-04-07",3.3761,3.5503,3.2689,3.4297,140227.0],["1999-04-08",3.5101,3.5101,3.2421,3.2488,78147.0],["1999-04-09",3.2689,3.2957,3.2154,3.2555,106996.0],["1999-04-12",3.2957,3.2957,3.202,3.2154,176745.0],["1999-04-13",3.3292,3.3426,3.2154,3.2689,189161.0],["1999-04-14",3.2823,3.3225,3.2154,3.2689,170902.0],["1999-04-15",3.3225,3.3225,3.001,3.0479,548858.0],["1999-04-16",3.0412,3.0814,3.0077,3.0077,521470.0],["1999-04-19",3.068,3.068,2.7866,2.8536,1182802.0],["1999-04-20",2.8938,3.001,2.8938,2.9742,125620.0],["1999-04-21",2.9206,3.0144,2.9206,2.9273,316607.0],["1999-04-22",3.0144,3.0144,2.934,2.9876,326832.0],["1999-04-23",3.0814,3.1886,3.0077,3.1618,106631.0],["1999-04-26",3.1752,3.1752,3.1417,3.1417,71574.0],["1999-04-27",3.1551,3.1551,3.1082,3.1082,52220.0],["1999-04-28",3.1082,3.1082,3.0479,3.0479,192082.0],["1999-04-29",3.0613,3.0613,2.9876,2.9943,188795.0],["1999-04-30",3.001,3.0814,2.9809,2.9809,147531.0],["1999-05-03",2.9943,2.9943,2.8402,2.8536,228965.0],["1999-05-04",2.8536,3.0278,2.8536,3.0278,800464.0],["1999-05-05",3.0144,3.0144,2.9809,2.9943,323545.0],["1999-05-06",3.001,3.0814,3.001,3.0747,208880.0],["1999-05-07",3.068,3.068,3.0278,3.0479,288488.0],["1999-05-10",3.001,3.0144,2.9005,2.9273,461946.0],["1999-05-11",2.9072,3.0345,2.8804,3.0345,335961.0],["1999-05-12",3.0278,3.1886,3.0144,3.1216,9681520.0],["1999-05-13",3.1082,3.1618,3.0948,3.1551,922067.0],["1999-05-14",3.068,3.0814,2.8938,3.0546,554336.0],["1999-05-17",3.0546,3.0546,3.001,3.0211,238459.0],["1999-05-18",3.1082,3.1082,3.0412,3.0546,176380.0],["1999-05-19",3.0613,3.1082,3.0613,3.068,106996.0],["1999-05-20",3.1082,3.1551,3.068,3.135,568212.0],["1999-05-21",3.1484,3.1685,3.068,3.1082,457929.0],["1999-05-24",3.1216,3.1216,3.0814,3.0881,385625.0],["1999-05-25",3.0814,3.0814,3.001,3.0546,261465.0],["1999-05-26",3.0412,3.0412,2.9407,2.9943,720125.0],["1999-05-27",3.001,3.001,2.9072,2.9541,228234.0],["1999-05-28",2.9474,2.9809,2.934,2.9608,69018.0],["1999-06-01",2.9675,3.1082,2.9675,3.0948,138767.0],["1999-06-02",3.0948,3.1618,3.0814,3.1484,439306.0],["1999-06-03",3.1417,3.2154,3.1082,3.1685,297252.0],["1999-06-04",3.1551,3.1886,3.135,3.1551,848302.0],["1999-06-07",3.1886,3.1886,3.1618,3.1685,84355.0],["1999-06-08",3.1685,3.1752,3.1618,3.1752,82164.0],["1999-06-09",3.1685,3.202,3.1618,3.1886,87642.0],["1999-06-10",3.1752,3.1886,3.1618,3.1886,61715.0],["1999-06-11",3.1819,3.2087,3.1618,3.1685,187335.0],["1999-06-14",3.1752,3.1752,3.0948,3.1015,62810.0],["1999-06-15",3.0948,3.1283,3.0948,3.1015,107727.0],["1999-06-16",3.0814,3.0814,2.9541,2.9876,273881.0],["1999-06-17",2.9608,2.9608,2.9072,2.9206,256718.0],["1999-06-18",2.9072,2.9072,2.8737,2.8737,216549.0],["1999-06-21",2.8804,2.9072,2.8536,2.9072,137671.0],["1999-06-22",2.9072,2.9206,2.8804,2.9206,185874.0],["1999-06-23",2.9206,2.9206,2.8737,2.8938,513436.0],["1999-06-24",2.8938,2.8938,2.7665,2.7799,314416.0],["1999-06-25",2.7799,2.8335,2.7464,2.7598,303095.0],["1999-06-28",2.7598,2.7732,2.7197,2.7464,472902.0],["1999-06-29",2.7397,2.8067,2.7397,2.8067,329023.0],["1999-06-30",2.8067,3.068,2.8,3.068,235903.0],["1999-07-01",3.068,3.1484,2.9876,3.1484,316242.0],["1999-07-02",3.1752,3.2957,3.1618,3.2823,236268.0],["1999-07-06",3.3091,3.4565,3.3091,3.4029,629197.0],["1999-07-07",3.4029,3.4699,3.3895,3.4297,241746.0],["1999-07-08",3.4163,3.4163,3.3158,3.3493,249049.0],["1999-07-09",3.3493,3.4297,3.3493,3.4297,249049.0],["1999-07-12",3.4297,3.4297,3.3493,3.4163,139497.0],["1999-07-13",3.423,3.423,3.3828,3.3895,105901.0],["1999-07-14",3.3761,3.3828,3.3225,3.3493,494812.0],["1999-07-15",3.3426,3.3493,3.3024,3.3359,559083.0],["1999-07-16",3.3292,3.4096,3.3225,3.4096,102249.0],["1999-07-19",3.4096,3.5369,3.4096,3.5034,168346.0],["1999-07-20",3.5503,3.5503,3.3962,3.4029,138767.0],["1999-07-21",3.4029,3.4163,3.3828,3.4029,67923.0],["1999-07-22",3.4163,3.4364,3.4096,3.4364,35787.0],["1999-07-23",3.4297,3.4364,3.4297,3.4364,35057.0],["1999-07-26",3.4297,3.4431,3.423,3.4431,85816.0],["1999-07-27",3.4364,3.5369,3.4364,3.4699,123794.0],["1999-07-28",3.4833,3.4967,3.4297,3.4297,149357.0],["1999-07-29",3.423,3.4565,3.3895,3.4498,347281.0],["1999-07-30",3.4498,3.4565,3.4364,3.4498,152643.0],["1999-08-02",3.4565,3.4565,3.4364,3.4498,188795.0],["1999-08-03",3.4565,3.4565,3.4297,3.4364,257814.0],["1999-08-04",3.423,3.4297,3.2354,3.2689,138767.0],["1999-08-05",3.2555,3.2555,3.1886,3.2287,432732.0],["1999-08-06",3.2154,3.2287,3.2087,3.2221,152643.0],["1999-08-09",3.2154,3.2622,3.2154,3.2555,23006.0],["1999-08-10",3.2421,3.2421,3.202,3.2221,205959.0],["1999-08-11",3.2154,3.2354,3.2154,3.2221,212897.0],["1999-08-12",3.2488,3.3962,3.2488,3.3828,242841.0],["1999-08-13",3.3895,3.3895,3.3359,3.3627,76687.0],["1999-08-16",3.3493,3.4029,3.3493,3.4029,29944.0],["1999-08-17",3.3895,3.4498,3.3761,3.4364,169076.0],["1999-08-18",3.4297,3.4297,3.4096,3.423,89468.0],["1999-08-19",3.4163,3.4163,3.3828,3.3828,35787.0],["1999-08-20",3.3962,3.4163,3.3828,3.4096,64636.0],["1999-08-23",3.3962,3.4297,3.3962,3.4096,117221.0],["1999-08-24",3.3895,3.4297,3.3895,3.423,199751.0],["1999-08-25",3.4029,3.4163,3.3761,3.3895,251971.0],["1999-08-26",3.3761,3.3828,3.3694,3.3828,43821.0],["1999-08-27",3.3828,3.3828,3.356,3.356,88007.0],["1999-08-30",3.356,3.4096,3.3359,3.3895,142053.0],["1999-08-31",3.4029,3.4029,3.3493,3.3761,144609.0],["1999-09-01",3.4029,3.4163,3.3895,3.3962,150452.0],["1999-09-02",3.4096,3.4766,3.3828,3.4699,403518.0],["1999-09-03",3.5235,3.5369,3.5168,3.5369,296157.0],["1999-09-07",3.5369,3.557,3.5101,3.557,113569.0],["1999-09-08",3.557,3.5637,3.5369,3.5637,176014.0],["1999-09-09",3.5637,3.5704,3.5436,3.5436,54411.0],["1999-09-10",3.557,3.5838,3.5503,3.5771,297252.0],["1999-09-13",3.5771,3.6575,3.5503,3.6307,1004962.0],["1999-09-14",3.6173,3.6843,3.6039,3.6642,177475.0],["1999-09-15",3.6642,3.6709,3.6575,3.6642,6938.0],["1999-09-16",3.6508,3.6508,3.6173,3.6173,22276.0],["1999-09-17",3.6039,3.6307,3.6039,3.6307,99328.0],["1999-09-20",3.6441,3.6441,3.6039,3.6039,69383.0],["1999-09-21",3.5905,3.5905,3.5235,3.557,135115.0],["1999-09-22",3.5503,3.5905,3.5503,3.5637,305286.0],["1999-09-23",3.5637,3.5771,3.5369,3.5436,33961.0],["1999-09-24",3.5503,3.557,3.5436,3.5503,85451.0],["1999-09-27",3.5637,3.5771,3.5302,3.5436,85451.0],["1999-09-28",3.557,3.5838,3.5369,3.5838,106996.0],["1999-09-29",3.5704,3.6441,3.5704,3.6441,233712.0],["1999-09-30",3.6307,3.6441,3.624,3.6307,125985.0],["1999-10-01",3.6441,3.6441,3.5905,3.6106,431637.0],["1999-10-04",3.6173,3.6374,3.6106,3.6173,51855.0],["1999-10-05",3.6039,3.6374,3.6039,3.6374,185509.0],["1999-10-06",3.6374,3.6374,3.6039,3.6106,135845.0],["1999-10-07",3.6106,3.6173,3.6106,3.6173,120143.0],["1999-10-08",3.6173,3.6173,3.6039,3.6106,47108.0],["1999-10-11",3.6173,3.6173,3.5905,3.6106,93850.0],["1999-10-12",3.6106,3.6106,3.5637,3.5838,77052.0],["1999-10-13",3.5905,3.5905,3.5503,3.5771,533521.0],["1999-10-14",3.5771,3.5771,3.5302,3.5302,61715.0],["1999-10-15",3.5369,3.5369,3.4699,3.5101,63540.0],["1999-10-18",3.5369,3.5369,3.4431,3.5034,100788.0],["1999-10-19",3.5168,3.5235,3.5101,3.5101,43821.0],["1999-10-20",3.5168,3.5168,3.2421,3.2622,252701.0],["1999-10-21",3.135,3.135,2.8134,2.8536,4553732.0],["1999-10-22",2.8871,2.9608,2.8804,2.9005,1667024.0],["1999-10-25",2.9273,2.9273,2.8134,2.8201,437114.0],["1999-10-26",2.8201,2.8268,2.6929,2.7264,885184.0],["1999-10-27",2.7264,2.7397,2.7063,2.7331,747878.0],["1999-10-28",2.7464,2.9206,2.7464,2.9139,1011170.0],["1999-10-29",3.1082,3.2421,3.0546,3.2154,1582303.0],["1999-11-01",3.2421,3.2421,3.135,3.1484,585741.0],["1999-11-02",3.1484,3.3493,3.1484,3.3359,864369.0],["1999-11-03",3.3426,3.356,3.1484,3.1484,514532.0],["1999-11-04",3.1618,3.1752,3.1484,3.1618,459755.0],["1999-11-05",3.1752,3.202,3.1484,3.202,239190.0],["1999-11-08",3.1953,3.3225,3.1886,3.289,450261.0],["1999-11-09",3.289,3.289,3.1986,3.2221,505037.0],["1999-11-10",3.2221,3.2287,3.1886,3.2221,205228.0],["1999-11-11",3.2154,3.2154,3.1685,3.1685,205228.0],["1999-11-12",3.1819,3.2221,3.1819,3.2221,335596.0],["1999-11-15",3.2087,3.2823,3.1886,3.2823,434923.0],["1999-11-16",3.2823,3.2823,3.1886,3.2354,419221.0],["1999-11-17",3.2354,3.2622,3.2288,3.2555,251240.0],["1999-11-18",3.2622,3.3158,3.2555,3.2957,196829.0],["1999-11-19",3.3024,3.3426,3.289,3.3426,291044.0],["1999-11-22",3.3426,3.3828,3.2756,3.3426,2768392.0],["1999-11-23",3.356,3.4297,3.2957,3.4029,435289.0],["1999-11-24",3.3761,3.3761,3.2823,3.3158,295792.0],["1999-11-26",3.3225,3.3225,3.2957,3.2957,105170.0],["1999-11-29",3.3024,3.3091,3.2555,3.2555,520374.0],["1999-11-30",3.1886,3.2087,3.1417,3.1551,854510.0],["1999-12-01",3.1618,3.1886,3.1216,3.1752,378686.0],["1999-12-02",3.1618,3.3493,3.1618,3.3225,540094.0],["1999-12-03",3.3225,3.4364,3.3225,3.4297,463772.0],["1999-12-06",3.4431,3.4565,3.4364,3.4431,233347.0],["1999-12-07",3.4565,3.4833,3.4498,3.4766,281915.0],["1999-12-08",3.4766,3.7512,3.4766,3.7512,568577.0],["1999-12-09",3.7512,3.7512,3.6307,3.6508,794256.0],["1999-12-10",3.6441,3.7646,3.6173,3.7646,1273000.0],["1999-12-13",3.7512,3.9991,3.7512,3.9991,740210.0],["1999-12-14",3.9857,4.0259,3.8718,4.0192,352759.0],["1999-12-15",4.0058,4.0996,3.9857,4.0326,369192.0],["1999-12-16",4.0594,4.1666,4.0594,4.0929,711726.0],["1999-12-17",4.0728,4.1398,4.0728,4.0996,525487.0],["1999-12-20",4.0862,4.113,4.0795,4.0795,252701.0],["1999-12-21",4.0795,4.1398,4.0728,4.0996,415934.0],["1999-12-22",4.113,4.1331,4.0862,4.0929,96771.0],["1999-12-23",4.0929,4.1197,4.0661,4.113,215453.0],["1999-12-27",4.1264,4.1264,4.0728,4.1264,193178.0],["1999-12-28",4.1264,4.2068,4.113,4.18,207054.0],["1999-12-29",4.1666,4.1733,4.1197,4.1465,213627.0],["1999-12-30",4.1733,4.1733,4.113,4.1465,1152492.0],["1999-12-31",4.1264,4.2335,4.0393,4.2135,139862.0],["2000-01-03",4.2135,4.2135,3.8115,3.8249,666079.0],["2000-01-04",3.8249,3.8986,3.5905,3.7044,354585.0],["2000-01-05",3.6843,3.7044,3.5838,3.5838,669731.0],["2000-01-06",3.6106,3.6106,3.5168,3.5503,662793.0],["2000-01-07",3.5637,3.5905,3.5101,3.5369,626275.0],["2000-01-10",3.5436,3.7512,3.5369,3.7177,1627950.0],["2000-01-11",3.7178,3.8048,3.7178,3.7579,243937.0],["2000-01-12",3.7512,3.7512,3.5637,3.6106,320258.0],["2000-01-13",3.6374,3.6441,3.5302,3.6441,463772.0],["2000-01-14",3.6441,3.6709,3.6307,3.6374,157025.0],["2000-01-18",3.6106,3.6106,3.4833,3.5034,440401.0],["2000-01-19",3.5235,3.5436,3.4967,3.5034,117586.0],["2000-01-20",3.4967,3.6039,3.4967,3.5905,207785.0],["2000-01-21",3.5905,3.7512,3.5637,3.6977,749339.0],["2000-01-24",3.7044,3.8249,3.7044,3.7378,1513650.0],["2000-01-25",3.7378,3.7378,3.6039,3.6039,441131.0],["2000-01-26",3.6039,3.7445,3.5905,3.5905,471441.0],["2000-01-27",3.6039,3.6709,3.5905,3.5905,914398.0],["2000-01-28",3.6039,3.6843,3.5369,3.6441,367731.0],["2000-01-31",3.6709,3.7244,3.5235,3.5369,467059.0],["2000-02-01",3.5235,3.5235,3.4364,3.4967,503576.0],["2000-02-02",3.4699,3.6441,3.4163,3.5771,284106.0],["2000-02-03",3.5503,3.6709,3.5503,3.6039,399136.0],["2000-02-04",3.5637,3.7378,3.5637,3.7311,162138.0],["2000-02-07",3.7111,3.7111,3.5101,3.5369,595235.0],["2000-02-08",3.5637,3.6843,3.5369,3.6575,520374.0],["2000-02-09",3.6441,3.6441,3.4431,3.4431,298713.0],["2000-02-10",3.4431,3.4431,3.2756,3.3694,534251.0],["2000-02-11",3.3694,3.4833,3.3091,3.3627,657315.0],["2000-02-14",3.356,3.356,3.1082,3.2154,1189375.0],["2000-02-15",3.2421,3.3627,3.2421,3.3292,708440.0],["2000-02-16",3.3158,3.3359,3.3158,3.3292,279359.0],["2000-02-17",3.3292,3.6374,3.3292,3.5838,445879.0],["2000-02-18",3.5838,3.6039,3.4766,3.5101,273151.0],["2000-02-22",3.4699,3.4699,3.4297,3.4364,93850.0],["2000-02-23",3.4297,3.4297,3.1082,3.356,767963.0],["2000-02-24",3.356,3.356,3.2287,3.2689,342534.0],["2000-02-25",3.2689,3.2689,2.9742,3.135,1035636.0],["2000-02-28",3.1082,3.1886,3.001,3.1283,598157.0],["2000-02-29",3.1216,3.3627,3.1082,3.2689,1394238.0],["2000-03-01",3.2154,3.3225,3.2154,3.2622,523296.0],["2000-03-02",3.2756,3.3225,3.2421,3.2957,296887.0],["2000-03-03",3.3091,3.3627,3.3024,3.356,217279.0],["2000-03-06",3.3493,3.5637,3.3493,3.5637,774171.0],["2000-03-07",3.5637,3.5771,3.4364,3.4364,888471.0],["2000-03-08",3.4364,3.4766,3.3761,3.4096,376130.0],["2000-03-09",3.3962,3.4833,3.3627,3.4498,189891.0],["2000-03-10",3.3962,3.4029,3.3627,3.3627,280820.0],["2000-03-13",3.3359,3.5235,3.3359,3.4565,709170.0],["2000-03-14",3.4565,3.6173,3.3962,3.4766,1001675.0],["2000-03-15",3.4498,3.5972,3.3828,3.5302,514166.0],["2000-03-16",3.5168,3.5905,3.4967,3.5369,1146650.0],["2000-03-17",3.5034,3.5369,3.4699,3.4699,482761.0],["2000-03-20",3.4565,3.4699,3.3091,3.4297,809958.0],["2000-03-21",3.3895,3.5034,3.3627,3.5034,445148.0],["2000-03-22",3.49,3.7244,3.49,3.624,576246.0],["2000-03-23",3.6039,3.6709,3.5771,3.6307,360428.0],["2000-03-24",3.6039,3.6977,3.5905,3.6039,717934.0],["2000-03-27",3.5905,3.6039,3.5838,3.5972,225313.0],["2000-03-28",3.5972,3.6441,3.5637,3.5905,576611.0],["2000-03-29",3.5905,3.6575,3.5905,3.624,503211.0],["2000-03-30",3.6441,3.7245,3.5771,3.6106,546667.0],["2000-03-31",3.5972,3.7245,3.5972,3.6508,606921.0],["2000-04-03",3.6575,3.6776,3.6106,3.6106,326101.0],["2000-04-04",3.6106,3.6776,3.5168,3.5704,434193.0],["2000-04-05",3.5235,3.6441,3.5235,3.6441,509784.0],["2000-04-06",3.6173,3.6441,3.5704,3.5838,394024.0],["2000-04-07",3.6039,3.6039,3.4364,3.4565,253431.0],["2000-04-10",3.3493,3.4163,3.2957,3.2957,400597.0],["2000-04-11",3.3493,3.3493,3.1953,3.2221,323545.0],["2000-04-12",3.2421,3.4699,3.2421,3.4699,465963.0],["2000-04-13",3.4632,3.5637,3.4632,3.5369,499925.0],["2000-04-14",3.5101,3.6709,3.3895,3.3895,1090778.0],["2000-04-17",3.3627,3.4163,3.1752,3.3225,405709.0],["2000-04-18",3.4029,3.5302,3.3493,3.5302,681051.0],["2000-04-19",3.5101,3.5771,3.49,3.5503,281550.0],["2000-04-20",3.557,3.6508,3.5101,3.6307,275342.0],["2000-04-24",3.6039,3.6709,3.5704,3.6709,360428.0],["2000-04-25",3.6709,3.7445,3.6139,3.6977,826391.0],["2000-04-26",3.691,3.691,3.6441,3.6776,135115.0],["2000-04-27",3.6575,3.7445,3.6441,3.7378,701501.0],["2000-04-28",3.7111,3.8115,3.6977,3.7579,340708.0],["2000-05-01",3.7378,3.7981,3.7245,3.7981,324275.0],["2000-05-02",3.7847,3.9388,3.7178,3.8182,755912.0],["2000-05-03",3.8048,3.8316,3.7111,3.778,644169.0],["2000-05-04",3.778,3.8584,3.7512,3.7579,353124.0],["2000-05-05",3.7512,3.8182,3.7512,3.8048,233712.0],["2000-05-08",3.778,3.845,3.7178,3.8182,315876.0],["2000-05-09",3.8182,3.8182,3.7244,3.7244,1224067.0],["2000-05-10",3.7378,3.7378,3.5905,3.6106,567482.0],["2000-05-11",3.6374,3.8182,3.6374,3.8048,382338.0],["2000-05-12",3.7914,3.7914,3.6977,3.7111,245398.0],["2000-05-15",3.7111,3.7111,3.6173,3.624,82895.0],["2000-05-16",3.6508,3.8316,3.6508,3.7177,307112.0],["2000-05-17",3.7178,3.7178,3.6173,3.6173,110283.0],["2000-05-18",3.6039,3.7512,3.5972,3.7311,384164.0],["2000-05-19",3.7378,3.7378,3.6441,3.6441,84355.0],["2000-05-22",3.6709,3.6977,3.5637,3.6776,268404.0],["2000-05-23",3.691,3.7646,3.691,3.7646,562004.0],["2000-05-24",3.7646,3.8383,3.7579,3.7981,641612.0],["2000-05-25",3.8115,3.845,3.778,3.7847,320989.0],["2000-05-26",3.8048,3.8048,3.778,3.7914,133289.0],["2000-05-30",3.7914,3.8584,3.7914,3.8383,309668.0],["2000-05-31",3.8249,3.9321,3.8249,3.912,464503.0],["2000-06-01",3.9053,3.9254,3.8584,3.9254,362254.0],["2000-06-02",3.9254,3.9455,3.8986,3.9053,276437.0],["2000-06-05",3.912,3.9187,3.6709,3.6776,270230.0],["2000-06-06",3.6977,3.7512,3.6843,3.6977,204863.0],["2000-06-07",3.6977,3.6977,3.5637,3.6441,556527.0],["2000-06-08",3.6575,3.7244,3.6508,3.7244,301269.0],["2000-06-09",3.7245,3.845,3.7245,3.8316,209976.0],["2000-06-12",3.8383,3.8584,3.8249,3.8249,266213.0],["2000-06-13",3.8316,3.8316,3.6307,3.6441,94946.0],["2000-06-14",3.6575,3.7579,3.6575,3.6977,281915.0],["2000-06-15",3.6843,3.691,3.624,3.6642,348012.0],["2000-06-16",3.6642,3.691,3.5168,3.5503,528408.0],["2000-06-19",3.5637,3.5771,3.4297,3.4967,627736.0],["2000-06-20",3.5101,3.5503,3.4699,3.5034,735462.0],["2000-06-21",3.5101,3.5302,3.3627,3.3895,385625.0],["2000-06-22",3.4029,3.4565,3.3996,3.4297,663158.0],["2000-06-23",3.4029,3.423,3.3493,3.423,421047.0],["2000-06-26",3.4163,3.4699,3.3225,3.4699,597061.0],["2000-06-27",3.4431,3.49,3.356,3.3895,822739.0],["2000-06-28",3.4029,3.5369,3.3962,3.5369,484587.0],["2000-06-29",3.5369,3.5369,3.3694,3.4029,1286146.0],["2000-06-30",3.4029,3.6441,3.3895,3.634,2045710.0],["2000-07-03",3.5972,3.6843,3.5771,3.6843,416665.0],["2000-07-05",3.6843,3.7646,3.624,3.624,302730.0],["2000-07-06",3.5838,3.5838,3.4431,3.5369,396945.0],["2000-07-07",3.5369,3.6709,3.5369,3.624,304921.0],["2000-07-10",3.5503,3.5503,3.5235,3.5302,55872.0],["2000-07-11",3.5101,3.5168,3.4498,3.5101,323545.0],["2000-07-12",3.5369,3.5972,3.5101,3.5972,232616.0],["2000-07-13",3.6374,3.6374,3.5838,3.6307,276803.0],["2000-07-14",3.6039,3.6843,3.6039,3.6307,235173.0],["2000-07-17",3.6374,3.6575,3.5369,3.5637,290679.0],["2000-07-18",3.5838,3.7245,3.5838,3.6776,755547.0],["2000-07-19",3.6642,3.7111,3.6642,3.6843,232982.0],["2000-07-20",3.691,3.691,3.6173,3.6843,158851.0],["2000-07-21",3.6843,3.6843,3.5503,3.5503,189891.0],["2000-07-24",3.5637,3.6709,3.5637,3.6709,288123.0],["2000-07-25",3.6508,3.7044,3.5972,3.6039,208880.0],["2000-07-26",3.5905,3.624,3.4431,3.5637,394389.0],["2000-07-27",3.5771,3.6977,3.5771,3.624,755547.0],["2000-07-28",3.6307,3.6575,3.5972,3.6039,402423.0],["2000-07-31",3.6173,3.7579,3.6173,3.7512,1031254.0],["2000-08-01",3.7512,3.7512,3.6307,3.6441,676304.0],["2000-08-02",3.6441,3.6575,3.6374,3.6441,225678.0],["2000-08-03",3.6575,3.6642,3.5905,3.6039,127811.0],["2000-08-04",3.6173,3.6843,3.6106,3.6106,261465.0],["2000-08-07",3.6106,3.6709,3.5972,3.6374,626640.0],["2000-08-08",3.624,3.7111,3.6173,3.6508,448070.0],["2000-08-09",3.6508,3.6709,3.6374,3.6441,204863.0],["2000-08-10",3.6508,3.6508,3.6173,3.6441,130002.0],["2000-08-11",3.6575,3.6776,3.6307,3.6709,253797.0],["2000-08-14",3.6776,3.6776,3.6106,3.6307,142418.0],["2000-08-15",3.6173,3.6173,3.5771,3.5838,326832.0],["2000-08-16",3.5704,3.5704,3.5101,3.5235,206689.0],["2000-08-17",3.5302,3.5436,3.5235,3.5436,248319.0],["2000-08-18",3.5369,3.6039,3.5369,3.5838,473267.0],["2000-08-21",3.6039,3.6106,3.5369,3.557,312225.0],["2000-08-22",3.5503,3.5503,3.5369,3.5503,84721.0],["2000-08-23",3.5503,3.5637,3.5235,3.5235,233712.0],["2000-08-24",3.5235,3.5637,3.5235,3.5503,503576.0],["2000-08-25",3.5436,3.5905,3.5369,3.5637,399501.0],["2000-08-28",3.5771,3.6173,3.5771,3.6173,82164.0],["2000-08-29",3.6173,3.7311,3.6173,3.6441,708074.0],["2000-08-30",3.6575,3.6575,3.6039,3.624,74131.0],["2000-08-31",3.624,3.6776,3.6173,3.6575,288123.0],["2000-09-01",3.6441,3.6843,3.6441,3.6575,173458.0],["2000-09-05",3.6575,3.691,3.6441,3.6508,97137.0],["2000-09-06",3.6508,3.6977,3.6441,3.6709,158851.0],["2000-09-07",3.6709,3.6776,3.5838,3.6508,349838.0],["2000-09-08",3.6709,3.691,3.6307,3.691,325371.0],["2000-09-11",3.691,3.6977,3.624,3.6307,276072.0],["2000-09-12",3.6307,3.6307,3.5503,3.5972,637596.0],["2000-09-13",3.6106,3.7178,3.6106,3.7044,373574.0],["2000-09-14",3.7111,3.7512,3.6977,3.7445,401327.0],["2000-09-15",3.7445,3.7512,3.6374,3.6441,604730.0],["2000-09-18",3.624,3.6307,3.5101,3.5369,238459.0],["2000-09-19",3.5503,3.5503,3.4833,3.4967,227139.0],["2000-09-20",3.4967,3.5101,3.4632,3.4699,173823.0],["2000-09-21",3.4565,3.4632,3.4163,3.4163,360793.0],["2000-09-22",3.3895,3.4163,3.3292,3.356,573690.0],["2000-09-25",3.3761,3.4431,3.3359,3.3359,351298.0],["2000-09-26",3.3359,3.5101,3.3225,3.4833,330118.0],["2000-09-27",3.4833,3.6709,3.4833,3.6709,457929.0],["2000-09-28",3.7512,3.8852,3.6977,3.7981,2303159.0],["2000-09-29",3.7981,3.9656,3.7512,3.9656,773075.0],["2000-10-02",3.912,3.912,3.778,3.7981,571864.0],["2000-10-03",3.778,3.8182,3.6843,3.8115,177110.0],["2000-10-04",3.8182,3.845,3.7378,3.8115,379782.0],["2000-10-05",3.8048,3.9254,3.8015,3.8919,491160.0],["2000-10-06",3.8919,3.8986,3.7847,3.7981,362254.0],["2000-10-09",3.7847,3.7914,3.7512,3.7579,216914.0],["2000-10-10",3.7512,3.8718,3.7512,3.8584,496273.0],["2000-10-11",3.8316,3.8651,3.7713,3.778,423603.0],["2000-10-12",3.7512,3.7713,3.6307,3.7512,674478.0],["2000-10-13",3.7579,3.8517,3.7579,3.8383,247589.0],["2000-10-16",3.8115,3.8182,3.7245,3.7378,205228.0],["2000-10-17",3.7512,3.7512,3.7244,3.7445,61349.0],["2000-10-18",3.7245,3.7245,3.5972,3.6173,219105.0],["2000-10-19",3.6039,3.7445,3.6039,3.7445,298348.0],["2000-10-20",3.7244,3.778,3.7178,3.7579,673018.0],["2000-10-23",3.7512,3.7512,3.624,3.6374,466694.0],["2000-10-24",3.6441,3.7378,3.6139,3.6977,460486.0],["2000-10-25",3.6843,3.7111,3.6307,3.6843,313685.0],["2000-10-26",3.6843,3.7244,3.6307,3.6441,549223.0],["2000-10-27",3.6709,3.7445,3.6307,3.7311,233712.0],["2000-10-30",3.7445,3.7512,3.7111,3.7512,672652.0],["2000-10-31",3.7512,3.7512,3.5637,3.624,2118015.0],["2000-11-01",3.6374,3.6709,3.4967,3.5302,731811.0],["2000-11-02",3.557,3.6508,3.5436,3.5436,804846.0],["2000-11-03",3.557,3.5637,3.4699,3.5168,196099.0],["2000-11-06",3.5235,3.6173,3.49,3.49,209245.0],["2000-11-07",3.4967,3.5235,3.4364,3.4833,648916.0],["2000-11-08",3.4967,3.6173,3.4833,3.5704,523661.0],["2000-11-09",3.5704,3.6307,3.5235,3.5369,297252.0],["2000-11-10",3.5369,3.5369,3.5101,3.5101,152643.0],["2000-11-13",3.5235,3.5235,3.4967,3.5168,74496.0],["2000-11-14",3.5235,3.557,3.4766,3.49,169076.0],["2000-11-15",3.5101,3.6441,3.5101,3.5302,536077.0],["2000-11-16",3.5302,3.557,3.4632,3.49,218740.0],["2000-11-17",3.4766,3.5235,3.4699,3.5235,118317.0],["2000-11-20",3.5168,3.5168,3.4029,3.4096,2732970.0],["2000-11-21",3.423,3.5168,3.423,3.5168,681417.0],["2000-11-22",3.5436,3.5436,3.4833,3.5034,326832.0],["2000-11-24",3.5034,3.5235,3.5034,3.5101,72670.0],["2000-11-27",3.5235,3.5503,3.4967,3.5034,117952.0],["2000-11-28",3.49,3.5704,3.4565,3.5503,412648.0],["2000-11-29",3.5436,3.5637,3.5302,3.5503,589027.0],["2000-11-30",3.5503,3.5838,3.5369,3.557,297983.0],["2000-12-01",3.5503,3.5503,3.4163,3.423,2112537.0],["2000-12-04",3.3225,3.3225,3.1618,3.2354,1131312.0],["2000-12-05",3.2221,3.2823,3.2221,3.2756,578437.0],["2000-12-06",3.289,3.2957,3.2622,3.2622,376130.0],["2000-12-07",3.2421,3.2689,3.2421,3.2555,205959.0],["2000-12-08",3.2622,3.3895,3.2622,3.3828,561639.0],["2000-12-11",3.3761,3.4565,3.3761,3.423,297983.0],["2000-12-12",3.4163,3.4163,3.3225,3.3493,239190.0],["2000-12-13",3.3694,3.4163,3.3493,3.3962,147531.0],["2000-12-14",3.4096,3.4096,3.3024,3.3024,169076.0],["2000-12-15",3.3292,3.5503,3.3091,3.5503,549954.0],["2000-12-18",3.5369,3.5369,3.4565,3.4766,556527.0],["2000-12-19",3.4766,3.5905,3.4766,3.5436,363714.0],["2000-12-20",3.5503,3.5503,3.4565,3.4766,130367.0],["2000-12-21",3.5302,3.6039,3.5168,3.5972,279724.0],["2000-12-22",3.5905,3.7646,3.5905,3.7111,993276.0],["2000-12-26",3.7044,3.778,3.7044,3.7579,325006.0],["2000-12-27",3.7579,3.8316,3.7244,3.778,483127.0],["2000-12-28",3.8048,3.9589,3.8048,3.8584,933752.0],["2000-12-29",3.8718,4.0192,3.8718,3.979,891027.0],["2001-01-02",3.8316,3.8316,3.3895,3.5369,1402637.0],["2001-01-03",3.5637,3.7713,3.5637,3.691,805576.0],["2001-01-04",3.6977,3.7044,3.6307,3.6374,242111.0],["2001-01-05",3.6508,3.8048,3.6508,3.7579,575516.0],["2001-01-08",3.7378,3.7445,3.7178,3.7378,426890.0],["2001-01-09",3.7244,3.7445,3.6843,3.6977,171632.0],["2001-01-10",3.6977,3.7244,3.6307,3.6843,362984.0],["2001-01-11",3.6843,3.7311,3.6575,3.7044,395485.0],["2001-01-12",3.6977,3.7445,3.6441,3.7378,272055.0],["2001-01-16",3.7178,3.778,3.6977,3.7512,1302944.0],["2001-01-17",3.7646,3.8718,3.7646,3.8584,719395.0],["2001-01-18",3.8584,3.9522,3.845,3.8718,675939.0],["2001-01-19",3.8718,3.8785,3.8249,3.8249,472902.0],["2001-01-22",3.7981,3.8517,3.778,3.8517,115030.0],["2001-01-23",3.845,3.8852,3.845,3.8785,540459.0],["2001-01-24",3.8718,3.9321,3.8584,3.9254,356046.0],["2001-01-25",3.912,3.9187,3.8919,3.912,373939.0],["2001-01-26",3.8986,3.9489,3.8953,3.9388,92389.0],["2001-01-29",3.9388,4.0353,3.9388,3.9924,589392.0],["2001-01-30",3.9924,4.1264,3.9924,4.002,464503.0],["2001-01-31",4.002,4.046,3.9849,3.987,319893.0],["2001-02-01",4.0138,4.0138,3.8852,3.9763,346916.0],["2001-02-02",3.9656,3.9924,3.9013,3.9881,400232.0],["2001-02-05",3.9881,3.9924,3.9656,3.9924,79973.0],["2001-02-06",3.9924,4.0942,3.9924,4.0889,343265.0],["2001-02-07",4.0889,4.0889,4.0299,4.0685,109187.0],["2001-02-08",4.0685,4.195,4.0353,4.0471,746418.0],["2001-02-09",4.0621,4.1478,4.0621,4.0985,656219.0],["2001-02-12",4.0985,4.0985,4.0621,4.0889,105901.0],["2001-02-13",4.0889,4.1049,4.0889,4.0942,426159.0],["2001-02-14",4.0996,4.1103,4.0889,4.0996,108092.0],["2001-02-15",4.0781,4.0889,4.0621,4.0835,71574.0],["2001-02-16",4.0728,4.0835,4.0396,4.0728,88372.0],["2001-02-20",4.0621,4.0942,4.0406,4.0621,703692.0],["2001-02-21",4.0621,4.1253,4.0621,4.1103,339978.0],["2001-02-22",4.1049,4.1124,4.0706,4.0985,425794.0],["2001-02-23",4.0985,4.1371,4.0513,4.1157,153008.0],["2001-02-26",4.1157,4.1157,4.0728,4.1049,396215.0],["2001-02-27",4.0835,4.0942,4.0728,4.0899,785491.0],["2001-02-28",4.0899,4.1907,4.0899,4.181,1600927.0],["2001-03-01",4.1585,4.2443,4.1532,4.2411,490430.0],["2001-03-02",4.2411,4.3461,4.2389,4.3364,516723.0],["2001-03-05",4.3354,4.3997,4.3354,4.3836,764676.0],["2001-03-06",4.3729,4.5712,4.3729,4.4704,1064485.0],["2001-03-07",4.4586,4.464,4.4265,4.4479,376130.0],["2001-03-08",4.4533,4.4586,4.3836,4.3836,769059.0],["2001-03-09",4.389,4.3943,4.2925,4.3011,247589.0],["2001-03-12",4.2925,4.2925,4.2443,4.255,401327.0],["2001-03-13",4.2228,4.2239,4.1585,4.1746,361158.0],["2001-03-14",4.1757,4.1757,4.0513,4.0621,993641.0],["2001-03-15",4.0621,4.0621,3.9334,3.9495,459390.0],["2001-03-16",3.9602,3.9656,3.8156,3.9517,589758.0],["2001-03-19",3.9442,3.956,3.9174,3.956,643804.0],["2001-03-20",3.956,3.957,3.8745,3.8906,588297.0],["2001-03-21",3.9013,3.9495,3.8584,3.8691,598887.0],["2001-03-22",3.8638,3.8649,3.7244,3.8048,325736.0],["2001-03-23",3.8059,3.9656,3.8048,3.9067,597426.0],["2001-03-26",3.9013,3.9924,3.8799,3.9581,440766.0],["2001-03-27",3.9495,3.987,3.9495,3.987,591584.0],["2001-03-28",3.987,4.0085,3.9602,3.9945,226043.0],["2001-03-29",3.9817,3.9978,3.9506,3.9956,497368.0],["2001-03-30",3.9956,4.1092,3.972,4.1071,433463.0],["2001-04-02",4.0942,4.0942,3.9656,4.0192,494082.0],["2001-04-03",4.0299,4.0299,3.8477,3.8574,619702.0],["2001-04-04",3.8574,3.9013,3.7834,3.8316,587201.0],["2001-04-05",3.8316,3.9174,3.8059,3.912,235538.0],["2001-04-06",3.8584,3.8595,3.762,3.7727,594505.0],["2001-04-09",3.7888,3.9549,3.7888,3.9442,232616.0],["2001-04-10",3.9442,4.0385,3.9388,3.9399,358237.0],["2001-04-11",3.9281,3.9281,3.7888,3.897,486778.0],["2001-04-12",3.9067,3.9163,3.8413,3.9077,254162.0],["2001-04-16",3.8906,3.8949,3.8048,3.8091,353855.0],["2001-04-17",3.8091,3.8091,3.6601,3.7855,1019203.0],["2001-04-18",3.8123,3.9152,3.7888,3.8584,950916.0],["2001-04-19",3.8584,3.8638,3.8338,3.8541,425429.0],["2001-04-20",3.837,3.8691,3.8188,3.8209,866195.0],["2001-04-23",3.8156,3.8584,3.6977,3.733,672287.0],["2001-04-24",3.733,3.8048,3.732,3.7973,397676.0],["2001-04-25",3.7727,3.8638,3.7673,3.8048,89833.0],["2001-04-26",3.8316,3.8584,3.8156,3.8156,501750.0],["2001-04-27",3.8102,3.8263,3.7834,3.8209,223852.0],["2001-04-30",3.8209,3.912,3.7941,3.8745,945073.0],["2001-05-01",3.8852,4.0513,3.8852,4.0406,2264085.0],["2001-05-02",4.0835,4.2603,4.0663,4.1928,995467.0],["2001-05-03",4.18,4.18,4.1264,4.1264,597791.0],["2001-05-04",4.1264,4.1639,4.1157,4.1639,259274.0],["2001-05-07",4.18,4.2335,4.1371,4.1714,1214207.0],["2001-05-08",4.1725,4.1907,4.1692,4.1746,1296736.0],["2001-05-09",4.1757,4.2818,4.1757,4.2753,647455.0],["2001-05-10",4.2828,4.389,4.2753,4.3096,577707.0],["2001-05-11",4.3193,4.3568,4.2657,4.2925,845015.0],["2001-05-14",4.2925,4.3086,4.2014,4.2411,264752.0],["2001-05-15",4.2871,4.3204,4.2711,4.3096,243572.0],["2001-05-16",4.3364,4.3364,4.2603,4.2839,738384.0],["2001-05-17",4.2871,4.3943,4.2871,4.3514,2630721.0],["2001-05-18",4.3622,4.4479,4.3568,4.4211,230060.0],["2001-05-21",4.4211,4.4222,4.3407,4.3761,534251.0],["2001-05-22",4.3836,4.4158,4.3193,4.3686,2020513.0],["2001-05-23",4.3622,4.3622,4.2871,4.2968,223122.0],["2001-05-24",4.2968,4.3354,4.2925,4.3011,918415.0],["2001-05-25",4.3021,4.3407,4.255,4.3214,1573904.0],["2001-05-29",4.33,4.33,4.255,4.2861,177475.0],["2001-05-30",4.2861,4.3675,4.2507,4.3429,519279.0],["2001-05-31",4.3943,4.4436,4.3836,4.4061,456104.0],["2001-06-01",4.4061,4.4211,4.3932,4.4136,291775.0],["2001-06-04",4.4093,4.4372,4.4093,4.4318,104075.0],["2001-06-05",4.4318,4.4458,4.4093,4.4104,433463.0],["2001-06-06",4.4104,4.4147,4.3943,4.4115,1289798.0],["2001-06-07",4.4115,4.4726,4.4115,4.4704,717934.0],["2001-06-08",4.4715,4.4908,4.4479,4.4908,266943.0],["2001-06-11",4.5015,4.5015,4.4308,4.4318,272421.0],["2001-06-12",4.3997,4.464,4.3986,4.4468,861083.0],["2001-06-13",4.4586,4.464,4.4104,4.4115,234442.0],["2001-06-14",4.4157,4.4747,4.4157,4.4704,401327.0],["2001-06-15",4.464,4.464,4.3986,4.4479,1571713.0],["2001-06-18",4.4533,4.4586,4.3932,4.405,154104.0],["2001-06-19",4.405,4.4104,4.3943,4.405,506498.0],["2001-06-20",4.3997,4.4158,4.3943,4.405,477284.0],["2001-06-21",4.405,4.4801,4.405,4.4747,2167314.0],["2001-06-22",4.4747,4.4747,4.3836,4.4211,1027602.0],["2001-06-25",4.4211,4.4533,4.3997,4.4372,945803.0],["2001-06-26",4.4372,4.5551,4.4318,4.5015,589027.0],["2001-06-27",4.5283,4.598,4.5015,4.5808,704057.0],["2001-06-28",4.6076,4.6623,4.5819,4.6526,491160.0],["2001-06-29",4.6537,4.8177,4.6537,4.8059,930101.0],["2001-07-02",4.7962,4.7962,4.614,4.6215,984877.0],["2001-07-03",4.6483,4.6676,4.6301,4.6355,178571.0],["2001-07-05",4.6355,4.6623,4.5862,4.5862,370287.0],["2001-07-06",4.5862,4.5862,4.5176,4.5176,277533.0],["2001-07-09",4.5186,4.614,4.4801,4.6097,573690.0],["2001-07-10",4.6087,4.6087,4.5701,4.5765,402788.0],["2001-07-11",4.5765,4.5765,4.4736,4.5433,2084054.0],["2001-07-12",4.5497,4.6033,4.5197,4.5272,347647.0],["2001-07-13",4.5336,4.5594,4.5336,4.554,239555.0],["2001-07-16",4.5658,4.6301,4.5658,4.5851,353124.0],["2001-07-17",4.5862,4.6087,4.584,4.6033,220566.0],["2001-07-18",4.5872,4.6215,4.5669,4.5872,206324.0],["2001-07-19",4.5926,4.6022,4.5454,4.5604,132193.0],["2001-07-20",4.5604,4.5937,4.5604,4.5626,75956.0],["2001-07-23",4.5637,4.5637,4.4983,4.5122,524756.0],["2001-07-24",4.5122,4.5465,4.5004,4.5015,924258.0],["2001-07-25",4.5015,4.5283,4.5015,4.5026,384529.0],["2001-07-26",4.5069,4.5176,4.5004,4.5047,1139346.0],["2001-07-27",4.5015,4.5219,4.5004,4.5015,1100637.0],["2001-07-30",4.5015,4.5026,4.4726,4.5015,408266.0],["2001-07-31",4.5015,4.7159,4.5015,4.6773,810689.0],["2001-08-01",4.6891,4.823,4.6676,4.7169,768693.0],["2001-08-02",4.7169,4.7962,4.7158,4.7962,452087.0],["2001-08-03",4.7909,4.7909,4.6355,4.6408,509784.0],["2001-08-06",4.6515,4.6891,4.6087,4.6344,245398.0],["2001-08-07",4.6462,4.6473,4.5015,4.5444,314051.0],["2001-08-08",4.5604,4.6376,4.5604,4.5905,227504.0],["2001-08-09",4.5926,4.5926,4.5015,4.554,331214.0],["2001-08-10",4.554,4.5658,4.5336,4.5465,101519.0],["2001-08-13",4.5497,4.5712,4.5283,4.5336,205228.0],["2001-08-14",4.5604,4.5765,4.5111,4.5197,333040.0],["2001-08-15",4.5229,4.5765,4.5069,4.5658,369557.0],["2001-08-16",4.5551,4.5604,4.5336,4.5604,63540.0],["2001-08-17",4.5872,4.5872,4.5379,4.5401,396580.0],["2001-08-20",4.5401,4.5444,4.5004,4.5176,609112.0],["2001-08-21",4.5122,4.6097,4.5122,4.5872,345456.0],["2001-08-22",4.5819,4.5819,4.4586,4.464,938500.0],["2001-08-23",4.4747,4.4972,4.4693,4.4961,656219.0],["2001-08-24",4.4908,4.5497,4.4897,4.5444,141323.0],["2001-08-27",4.5336,4.5497,4.5176,4.5336,143879.0],["2001-08-28",4.5176,4.5444,4.5176,4.5444,349838.0],["2001-08-29",4.5444,4.5551,4.5336,4.5497,703327.0],["2001-08-30",4.5497,4.5787,4.5497,4.554,893948.0],["2001-08-31",4.554,4.5819,4.5465,4.5712,844285.0],["2001-09-04",4.5712,4.5712,4.5015,4.5283,198655.0],["2001-09-05",4.5229,4.5336,4.4372,4.4372,299078.0],["2001-09-06",4.4479,4.4747,4.4104,4.4211,1164908.0],["2001-09-07",4.4104,4.4104,4.3407,4.3836,904904.0],["2001-09-10",4.3836,4.3847,4.3246,4.3782,453547.0],["2001-09-17",4.6087,4.8177,4.4918,4.5047,2371812.0],["2001-09-18",4.5015,4.5497,4.464,4.5261,714647.0],["2001-09-19",4.5336,4.539,4.3707,4.4372,1198870.0],["2001-09-20",4.4372,4.4372,4.3407,4.405,1480419.0],["2001-09-21",4.3782,4.3782,4.3086,4.3568,1404463.0],["2001-09-24",4.3568,4.4318,4.3407,4.3782,862543.0],["2001-09-25",4.3943,4.4479,4.33,4.3954,730350.0],["2001-09-26",4.3965,4.4147,4.3139,4.3472,472536.0],["2001-09-27",4.3472,4.3514,4.2603,4.3514,788048.0],["2001-09-28",4.3729,4.4854,4.36,4.4425,5421388.0],["2001-10-01",4.4425,4.4479,4.3836,4.4082,1448284.0],["2001-10-02",4.405,4.4158,4.2871,4.2904,851223.0],["2001-10-03",4.2871,4.4425,4.2014,4.4136,810689.0],["2001-10-04",4.4104,4.4308,4.33,4.39,391102.0],["2001-10-05",4.3943,4.3943,4.3289,4.3375,450991.0],["2001-10-08",4.3386,4.3386,4.3011,4.3193,222757.0],["2001-10-09",4.3032,4.3407,4.2732,4.2979,654394.0],["2001-10-10",4.2871,4.3032,4.255,4.3032,690911.0],["2001-10-11",4.3139,4.3943,4.3086,4.3675,396215.0],["2001-10-12",4.3782,4.3782,4.2829,4.3204,223122.0],["2001-10-15",4.33,4.3622,4.2839,4.3129,165789.0],["2001-10-16",4.3032,4.3997,4.2925,4.3836,503942.0],["2001-10-17",4.3836,4.4543,4.3632,4.4318,811054.0],["2001-10-18",4.4318,4.4951,4.4104,4.4211,204863.0],["2001-10-19",4.4265,4.4265,4.3664,4.4115,391102.0],["2001-10-22",4.4125,4.4125,4.3397,4.3429,315511.0],["2001-10-23",4.3675,4.4479,4.3514,4.4104,235538.0],["2001-10-24",4.4372,4.4372,4.374,4.4158,178205.0],["2001-10-25",4.405,4.405,4.3622,4.3782,135115.0],["2001-10-26",4.3836,4.4265,4.3836,4.4061,434193.0],["2001-10-29",4.4265,4.4425,4.4211,4.4211,209610.0],["2001-10-30",4.4211,4.4693,4.4104,4.4586,376495.0],["2001-10-31",4.4586,4.4586,4.1264,4.1853,4671684.0],["2001-11-01",4.18,4.181,4.0728,4.1371,4200973.0],["2001-11-02",4.1317,4.3139,4.1264,4.2871,1780958.0],["2001-11-05",4.33,4.3354,4.2496,4.3043,2117650.0],["2001-11-06",4.2871,4.3193,4.2721,4.3086,907095.0],["2001-11-07",4.3086,4.3514,4.2861,4.3407,491891.0],["2001-11-08",4.3514,4.3782,4.3354,4.3472,1159431.0],["2001-11-09",4.3514,4.4468,4.3407,4.3997,287393.0],["2001-11-12",4.405,4.405,4.3407,4.3793,924623.0],["2001-11-13",4.404,4.4629,4.3943,4.4576,481666.0],["2001-11-14",4.4586,4.4961,4.4265,4.4876,939230.0],["2001-11-15",4.4961,4.6301,4.4961,4.599,1358816.0],["2001-11-16",4.5872,4.6087,4.5283,4.5379,255988.0],["2001-11-19",4.6355,4.6623,4.5819,4.6087,1299293.0],["2001-11-20",4.6087,4.6623,4.6065,4.6419,1146284.0],["2001-11-21",4.6419,4.6419,4.6033,4.6076,698945.0],["2001-11-23",4.614,4.6858,4.614,4.6805,56602.0],["2001-11-26",4.6805,4.6805,4.5658,4.6087,938865.0],["2001-11-27",4.6087,4.6215,4.5465,4.598,356411.0],["2001-11-28",4.6087,4.6515,4.6087,4.6473,234077.0],["2001-11-29",4.6355,4.6408,4.6087,4.6355,255623.0],["2001-11-30",4.6387,4.6623,4.6087,4.6408,499194.0],["2001-12-03",4.6355,4.673,4.6301,4.658,797177.0],["2001-12-04",4.6623,4.7266,4.6355,4.7159,438575.0],["2001-12-05",4.7426,4.8605,4.7416,4.8337,751530.0],["2001-12-06",4.823,4.8873,4.7855,4.8852,510880.0],["2001-12-07",4.8852,4.8981,4.8552,4.8906,377226.0],["2001-12-10",4.8873,4.8873,4.807,4.8123,353855.0],["2001-12-11",4.8337,4.8391,4.7855,4.8123,295061.0],["2001-12-12",4.7855,4.8112,4.7577,4.7748,176380.0],["2001-12-13",4.7694,4.7994,4.6665,4.688,657680.0],["2001-12-14",4.6623,4.7244,4.614,4.6623,955663.0],["2001-12-17",4.673,4.7159,4.673,4.7051,182222.0],["2001-12-18",4.7051,4.7051,4.6537,4.6719,1040384.0],["2001-12-19",4.6719,4.7051,4.6719,4.6837,224583.0],["2001-12-20",4.6891,4.7266,4.6644,4.7094,535347.0],["2001-12-21",4.7159,4.7577,4.6891,4.748,461216.0],["2001-12-24",4.7212,4.7212,4.6633,4.7116,171267.0],["2001-12-26",4.7116,4.7748,4.7116,4.7426,136575.0],["2001-12-27",4.7426,4.7694,4.7212,4.7523,346551.0],["2001-12-28",4.7523,4.7523,4.6944,4.7255,318433.0],["2001-12-31",4.6987,4.7662,4.6944,4.6944,702597.0],["2002-01-02",4.6944,4.7426,4.6944,4.741,468641.0],["2002-01-03",4.7266,4.7828,4.6928,4.77,461094.0],["2002-01-04",4.7828,4.8584,4.7507,4.8439,256840.0],["2002-01-07",4.8552,4.9034,4.823,4.8343,480327.0],["2002-01-08",4.8343,4.8391,4.7844,4.815,196221.0],["2002-01-09",4.815,5.1397,4.815,5.1333,1037827.0],["2002-01-10",5.1333,5.1848,5.1044,5.1285,852562.0],["2002-01-11",5.1397,5.1928,5.1156,5.1494,835277.0],["2002-01-14",5.1478,5.1494,5.1044,5.1285,313320.0],["2002-01-15",5.1446,5.1848,5.1365,5.1687,592314.0],["2002-01-16",5.1703,5.2282,5.1526,5.1574,270716.0],["2002-01-17",5.1574,5.2249,5.1446,5.2089,567969.0],["2002-01-18",5.1446,5.1526,5.1156,5.143,371748.0],["2002-01-22",5.1365,5.1687,5.1204,5.1221,344238.0],["2002-01-23",5.1124,5.1124,5.0481,5.0594,485926.0],["2002-01-24",5.0594,5.0819,5.0545,5.0577,319163.0],["2002-01-25",5.0594,5.0642,4.9613,5.0642,735219.0],["2002-01-28",5.0642,5.1269,5.0401,5.1012,1010561.0],["2002-01-29",5.0883,5.1446,5.0722,5.1446,476188.0],["2002-01-30",5.1285,5.1928,5.0883,5.151,297496.0],["2002-01-31",5.1446,5.2249,5.1285,5.1526,998145.0],["2002-02-01",5.1446,5.1574,5.0979,5.143,307721.0],["2002-02-04",5.143,5.143,5.0352,5.0947,853536.0],["2002-02-05",5.0803,5.0803,4.9356,4.9436,681417.0],["2002-02-06",4.9034,4.9034,4.807,4.8391,1075806.0],["2002-02-07",4.807,4.8311,4.7796,4.8182,611303.0],["2002-02-08",4.7989,4.8086,4.7089,4.7877,860596.0],["2002-02-11",4.7877,4.9549,4.7877,4.9436,503455.0],["2002-02-12",4.9034,4.9356,4.8311,4.9115,211315.0],["2002-02-13",4.9436,4.9436,4.7957,4.8037,427498.0],["2002-02-14",4.8021,4.8391,4.7828,4.8118,241502.0],["2002-02-15",4.823,4.9372,4.8134,4.9227,484709.0],["2002-02-19",4.9243,4.9243,4.8166,4.8391,507106.0],["2002-02-20",4.8552,4.8873,4.7844,4.8809,425307.0],["2002-02-21",4.8713,4.8713,4.815,4.823,222270.0],["2002-02-22",4.8391,4.8873,4.8134,4.8504,448922.0],["2002-02-25",4.8504,4.9356,4.8504,4.9034,374913.0],["2002-02-26",4.9115,4.9436,4.8793,4.897,271203.0],["2002-02-27",4.9034,5.1446,4.8954,5.0127,799003.0],["2002-02-28",5.0127,5.1478,5.0127,5.1397,1233318.0],["2002-03-01",4.9034,5.1365,4.9034,4.987,1177568.0],["2002-03-04",5.0401,5.278,4.9774,5.0963,1730930.0],["2002-03-05",5.0963,5.1446,5.016,5.1092,375156.0],["2002-03-06",5.1092,5.1221,4.9838,5.1044,604243.0],["2002-03-07",5.1044,5.1204,5.024,5.0883,199142.0],["2002-03-08",5.0883,5.1204,5.0256,5.0449,377104.0],["2002-03-11",4.9758,4.9838,4.9243,4.9549,889079.0],["2002-03-12",4.9549,4.9677,4.9324,4.9436,128298.0],["2002-03-13",4.9195,4.9275,4.8713,4.8857,557014.0],["2002-03-14",4.8793,4.8873,4.852,4.8713,457686.0],["2002-03-15",4.8729,4.8729,4.7844,4.8053,639056.0],["2002-03-18",4.8037,4.8053,4.7587,4.7909,700893.0],["2002-03-19",4.8021,4.9307,4.7973,4.9131,317215.0],["2002-03-20",4.8809,4.9983,4.8069,4.9581,513923.0],["2002-03-21",5.0722,5.0722,4.9195,5.0449,605460.0],["2002-03-22",5.0803,5.0899,4.9918,5.0497,650012.0],["2002-03-25",5.0288,5.0449,4.9066,4.9195,713309.0],["2002-03-26",4.942,5.024,4.9291,4.9645,203768.0],["2002-03-27",4.9806,5.1124,4.9516,5.0561,339126.0],["2002-03-28",5.0963,5.0995,5.0578,5.0995,449652.0],["2002-04-01",5.0674,5.077,4.9758,5.0577,326223.0],["2002-04-02",5.0336,5.0401,4.9838,4.9934,216671.0],["2002-04-03",4.9934,4.9999,4.9388,4.9597,750800.0],["2002-04-04",4.9356,4.9806,4.8873,4.9549,153130.0],["2002-04-05",4.9549,5.0079,4.8906,4.9645,562126.0],["2002-04-08",4.9918,5.032,4.942,4.9838,356167.0],["2002-04-09",4.9838,5.0401,4.9356,4.9549,486900.0],["2002-04-10",4.9436,5.0047,4.9034,4.9516,239798.0],["2002-04-11",4.9838,5.0449,4.9082,4.9677,181127.0],["2002-04-12",4.9677,5.0063,4.9066,4.9999,338639.0],["2002-04-15",4.9758,4.9999,4.9195,4.9934,247102.0],["2002-04-16",4.9967,5.0722,4.9854,5.0642,585497.0],["2002-04-17",5.032,5.0481,4.9452,4.9838,411187.0],["2002-04-18",4.9838,5.0385,4.9806,5.0368,307234.0],["2002-04-19",5.024,5.0803,5.0079,5.0803,281915.0],["2002-04-22",5.0545,5.0561,4.9854,5.0079,250997.0],["2002-04-23",5.0079,5.1221,4.9838,5.1221,922432.0],["2002-04-24",5.0963,5.0963,5.0047,5.024,123673.0],["2002-04-25",5.024,5.024,4.9677,5.0079,975261.0],["2002-04-26",5.024,5.0642,4.9838,5.061,470589.0],["2002-04-29",5.0401,5.0481,4.9533,4.9774,348864.0],["2002-04-30",4.9774,4.9999,4.905,4.9516,508324.0],["2002-05-01",4.9838,5.1848,4.9838,5.159,1821980.0],["2002-05-02",5.159,5.1912,5.1124,5.1237,569186.0],["2002-05-03",5.1285,5.1446,5.0642,5.0995,379295.0],["2002-05-06",5.1446,5.1446,5.0385,5.0529,622258.0],["2002-05-07",5.0835,5.0835,4.9822,4.9838,305286.0],["2002-05-08",5.024,5.0883,5.0127,5.077,799490.0],["2002-05-09",5.1413,5.2233,5.0626,5.143,1373545.0],["2002-05-10",5.151,5.1526,5.0642,5.114,188430.0],["2002-05-13",5.1044,5.2249,5.0803,5.1687,401449.0],["2002-05-14",5.1767,5.2185,5.1446,5.1767,196708.0],["2002-05-15",5.1928,5.3053,5.1494,5.2828,369801.0],["2002-05-16",5.2893,5.3327,5.233,5.2346,119291.0],["2002-05-17",5.233,5.2812,5.1687,5.2233,154104.0],["2002-05-20",5.2233,5.2249,5.1526,5.1767,198899.0],["2002-05-21",5.1928,5.2651,5.1462,5.151,346429.0],["2002-05-22",5.1526,5.159,5.0915,5.1221,405344.0],["2002-05-23",5.0899,5.2008,4.9902,5.2008,206202.0],["2002-05-24",5.2169,5.2571,5.1671,5.2105,99084.0],["2002-05-28",5.1783,5.2008,5.0401,5.114,182831.0],["2002-05-29",5.0819,5.0915,5.0047,5.0111,218131.0],["2002-05-30",5.0079,5.0706,4.9516,4.9597,1085057.0],["2002-05-31",4.9806,5.0369,4.9581,4.9838,362741.0],["2002-06-03",5.0159,5.0545,5.0159,5.0256,354950.0],["2002-06-04",4.9918,4.9999,4.8391,4.9275,1356260.0],["2002-06-05",4.9356,5.0079,4.9275,4.9886,279724.0],["2002-06-06",4.9838,4.9838,4.8713,4.9034,358602.0],["2002-06-07",4.9034,4.9999,4.8552,4.9645,262926.0],["2002-06-10",4.9677,4.9999,4.8713,4.8825,325980.0],["2002-06-11",4.8873,4.8873,4.7909,4.8343,1163204.0],["2002-06-12",4.8311,4.8793,4.6783,4.8616,2408451.0],["2002-06-13",4.823,4.9436,4.8086,4.8536,444053.0],["2002-06-14",4.8536,4.8954,4.7426,4.8584,472536.0],["2002-06-17",5.0642,5.1124,4.9838,5.0304,1037827.0],["2002-06-18",5.032,5.188,5.024,5.1285,1080431.0],["2002-06-19",5.1172,5.1687,5.0674,5.106,196951.0],["2002-06-20",5.0883,5.1124,5.032,5.0417,171876.0],["2002-06-21",5.0561,5.0642,4.9806,5.0208,255866.0],["2002-06-24",4.9195,4.9677,4.7909,4.9066,473997.0],["2002-06-25",4.9275,5.0272,4.9275,4.9516,549710.0],["2002-06-26",4.9356,4.9356,4.7828,4.8632,1081161.0],["2002-06-27",4.8279,4.8954,4.8182,4.8632,1007153.0],["2002-06-28",4.8873,4.9597,4.8166,4.9597,1087491.0],["2002-07-01",5.032,5.032,4.8311,4.8713,694076.0],["2002-07-02",4.8713,4.8713,4.5417,4.5513,3527104.0],["2002-07-03",4.5015,4.5578,4.389,4.4179,4205599.0],["2002-07-05",4.4291,4.5738,4.4291,4.5578,727429.0],["2002-07-08",4.5578,4.6542,4.5578,4.606,779527.0],["2002-07-09",4.606,4.6462,4.4774,4.5015,504428.0],["2002-07-10",4.5047,4.5545,4.3407,4.3793,790482.0],["2002-07-11",4.397,4.4935,4.3118,4.4935,1057790.0],["2002-07-12",4.5047,4.5738,4.4533,4.5433,1220415.0],["2002-07-15",4.5417,4.5433,4.4131,4.5095,1318769.0],["2002-07-16",4.5031,4.5095,4.3552,4.4211,1125226.0],["2002-07-17",4.4211,4.4918,4.4147,4.4758,987433.0],["2002-07-18",4.4774,4.4854,4.3005,4.389,738627.0],["2002-07-19",4.3873,4.3873,4.1398,4.2057,1519615.0],["2002-07-22",4.18,4.1816,3.8263,4.0337,2304498.0],["2002-07-23",4.0192,4.0433,3.7941,3.9002,2347588.0],["2002-07-24",3.8182,4.0755,3.6526,4.0755,2462010.0],["2002-07-25",4.0674,4.1816,3.9999,4.0722,950429.0],["2002-07-26",4.0353,4.1639,4.0224,4.1157,791213.0],["2002-07-29",4.1157,4.3407,4.114,4.3327,1375979.0],["2002-07-30",4.3568,4.4533,4.2845,4.4115,876420.0],["2002-07-31",4.4115,4.7828,4.4115,4.7828,1547368.0],["2002-08-01",4.7426,4.7587,4.569,4.6639,1349687.0],["2002-08-02",4.6623,4.6623,4.4983,4.5947,1110619.0],["2002-08-05",4.5626,4.5819,4.4211,4.4629,1087248.0],["2002-08-06",4.4629,4.5963,4.3407,4.5417,1308787.0],["2002-08-07",4.5819,4.5819,4.4131,4.4758,793404.0],["2002-08-08",4.4854,4.6462,4.397,4.6156,559448.0],["2002-08-09",4.6156,4.6623,4.5738,4.6124,319650.0],["2002-08-12",4.598,4.6301,4.5336,4.6044,261709.0],["2002-08-13",4.5336,4.6221,4.4854,4.4999,244911.0],["2002-08-14",4.4999,4.5336,4.3729,4.4983,662427.0],["2002-08-15",4.5176,4.6623,4.5015,4.6221,446244.0],["2002-08-16",4.6092,4.7025,4.598,4.6928,263900.0],["2002-08-19",4.6928,4.8713,4.6623,4.8391,630292.0],["2002-08-20",4.8214,4.8391,4.7587,4.8134,843798.0],["2002-08-21",4.8134,4.8134,4.696,4.7555,561639.0],["2002-08-22",4.7555,4.7748,4.6623,4.6848,909529.0],["2002-08-23",4.6848,4.6944,4.6205,4.6398,176988.0],["2002-08-26",4.643,4.6767,4.598,4.6623,178692.0],["2002-08-27",4.6623,4.6623,4.5336,4.5738,418247.0],["2002-08-28",4.5738,4.5738,4.5015,4.5353,181614.0],["2002-08-29",4.5256,4.5256,4.479,4.4822,265361.0],["2002-08-30",4.4822,4.5095,4.4533,4.4693,349351.0],["2002-09-03",4.4613,4.4951,4.2845,4.3214,789265.0],["2002-09-04",4.323,4.4179,4.3198,4.4082,674357.0],["2002-09-05",4.3793,4.3793,4.225,4.2378,669488.0],["2002-09-06",4.2475,4.3005,4.2362,4.2571,525609.0],["2002-09-09",4.2571,4.2764,4.2041,4.2555,475214.0],["2002-09-10",4.2603,4.2845,4.2587,4.2796,655124.0],["2002-09-11",4.2812,4.2925,4.2394,4.2507,537294.0],["2002-09-12",4.2587,4.2603,4.1591,4.1703,297496.0],["2002-09-13",4.1719,4.2362,4.1703,4.1896,488848.0],["2002-09-16",4.196,4.2475,4.1639,4.1816,242233.0],["2002-09-17",4.2202,4.2362,4.1478,4.1494,582332.0],["2002-09-18",4.1349,4.1494,4.1317,4.1398,642708.0],["2002-09-19",4.1157,4.1382,4.0964,4.0996,438453.0],["2002-09-20",4.1157,4.1382,4.0851,4.0883,323789.0],["2002-09-23",4.0513,4.1237,4.0192,4.0513,476432.0],["2002-09-24",4.0626,4.0626,3.9388,3.9549,1064850.0],["2002-09-25",3.9549,4.0851,3.9549,4.0674,557501.0],["2002-09-26",4.0915,4.2443,4.0867,4.188,1030037.0],["2002-09-27",4.1317,4.1317,4.0031,4.0433,1808834.0],["2002-09-30",4.0433,4.0433,3.8665,4.0176,1946870.0],["2002-10-01",4.0353,4.106,3.9227,4.0835,1436598.0],["2002-10-02",4.0851,4.0851,3.9227,3.9388,586228.0],["2002-10-03",3.9227,3.9372,3.8086,3.8086,1431486.0],["2002-10-04",3.7941,3.7989,3.5128,3.5337,4687386.0],["2002-10-07",3.5176,3.553,3.2379,3.4453,2970333.0],["2002-10-08",3.5256,3.696,3.4726,3.6655,2068351.0],["2002-10-09",3.6671,3.6977,3.6173,3.6977,1300510.0],["2002-10-10",3.6896,3.8086,3.6816,3.8086,1104533.0],["2002-10-11",3.8343,4.0272,3.7941,3.9147,692128.0],["2002-10-14",3.9147,3.9806,3.8777,3.934,687746.0],["2002-10-15",4.0353,4.18,4.0208,4.0674,789752.0],["2002-10-16",4.0739,4.1253,3.8906,3.9822,632240.0],["2002-10-17",4.1398,4.2282,4.0594,4.1301,1284929.0],["2002-10-18",4.1301,4.1607,4.0513,4.1237,400719.0],["2002-10-21",4.1237,4.2282,4.0513,4.225,494447.0],["2002-10-22",4.1848,4.2427,4.1526,4.2202,571134.0],["2002-10-23",4.2121,4.2764,4.1398,4.2764,761999.0],["2002-10-24",4.2603,4.3166,4.2153,4.2636,366392.0],["2002-10-25",4.2636,4.3665,4.2218,4.3584,612520.0],["2002-10-28",4.3504,4.3504,4.1993,4.2523,721342.0],["2002-10-29",4.2523,4.2523,4.1639,4.2025,377834.0],["2002-10-30",4.2893,4.4372,4.2443,4.2603,1845838.0],["2002-10-31",4.3005,4.5353,4.3005,4.5353,1428321.0],["2002-11-01",4.5353,4.7234,4.5015,4.6944,1538361.0],["2002-11-04",4.7185,4.7748,4.6783,4.7169,1499895.0],["2002-11-05",4.6944,4.7587,4.643,4.7587,525852.0],["2002-11-06",4.7668,4.9034,4.7587,4.8697,487143.0],["2002-11-07",4.8471,4.8471,4.7668,4.8053,443079.0],["2002-11-08",4.7893,4.8037,4.7282,4.7732,725481.0],["2002-11-11",4.7443,4.7619,4.5819,4.6108,1073858.0],["2002-11-12",4.6301,4.741,4.6221,4.7185,454034.0],["2002-11-13",4.7025,4.7346,4.659,4.7266,377348.0],["2002-11-14",4.7266,5.4661,4.7266,5.3214,7358276.0],["2002-11-15",5.323,5.4291,5.2169,5.3857,3331857.0],["2002-11-18",5.4259,5.4259,5.2571,5.2748,810932.0],["2002-11-19",5.2571,5.3037,5.1944,5.2201,692128.0],["2002-11-20",5.2249,5.3696,5.2249,5.3632,556283.0],["2002-11-21",5.3857,5.45,5.2169,5.3938,1681996.0],["2002-11-22",5.3536,5.4983,5.3214,5.3825,1220658.0],["2002-11-25",5.3825,5.3825,5.225,5.2475,1091873.0],["2002-11-26",5.2619,5.2635,5.204,5.204,823348.0],["2002-11-27",5.2073,5.3455,5.1526,5.3053,941421.0],["2002-11-29",5.3134,5.3198,5.2668,5.3198,216427.0],["2002-12-02",5.3198,5.3262,5.1526,5.2105,901252.0],["2002-12-03",5.2105,5.2105,4.9484,5.0497,1083109.0],["2002-12-04",5.0497,5.1204,5.0031,5.0208,1761361.0],["2002-12-05",5.0561,5.0561,4.9838,4.9999,770763.0],["2002-12-06",5.0015,5.151,4.9999,5.0738,873742.0],["2002-12-09",5.0481,5.0835,5.0481,5.0626,823591.0],["2002-12-10",5.0481,5.1269,5.0481,5.1044,354950.0],["2002-12-11",5.1124,5.1237,5.032,5.0738,360793.0],["2002-12-12",5.1044,5.1124,5.0433,5.0642,394146.0],["2002-12-13",5.0481,5.0963,5.024,5.0481,508324.0],["2002-12-16",5.0722,5.106,4.9918,5.106,649768.0],["2002-12-17",5.1446,5.2491,5.1205,5.1462,534129.0],["2002-12-18",5.1301,5.1301,5.032,5.0803,259518.0],["2002-12-19",5.0819,5.1478,5.0095,5.0095,614468.0],["2002-12-20",4.9999,5.143,4.9983,5.1028,366636.0],["2002-12-23",5.0803,5.1269,5.0803,5.1044,321111.0],["2002-12-24",5.1044,5.1301,5.0819,5.1044,182831.0],["2002-12-26",5.1124,5.1446,5.0947,5.1446,195977.0],["2002-12-27",5.1365,5.1365,5.0015,5.024,857431.0],["2002-12-30",5.024,5.1526,5.024,5.151,711848.0],["2002-12-31",5.1912,5.3857,5.1864,5.3069,1381335.0],["2003-01-02",5.3375,5.3616,5.2571,5.3455,821887.0],["2003-01-03",5.3214,5.4163,5.3214,5.3503,452330.0],["2003-01-06",5.3455,5.3455,5.2909,5.3262,1060225.0],["2003-01-07",5.3375,5.3857,5.3375,5.3729,726455.0],["2003-01-08",5.3857,5.4597,5.3375,5.4291,1112323.0],["2003-01-09",5.4291,5.5224,5.4291,5.5015,666810.0],["2003-01-10",5.5015,5.5819,5.45,5.4645,504428.0],["2003-01-13",5.4661,5.4757,5.3873,5.4179,245885.0],["2003-01-14",5.442,5.442,5.3359,5.4114,663401.0],["2003-01-15",5.4114,5.4323,5.352,5.413,452817.0],["2003-01-16",5.4179,5.442,5.2876,5.3359,548980.0],["2003-01-17",5.3214,5.3825,5.27,5.3375,408753.0],["2003-01-21",5.3053,5.3375,5.2105,5.2266,666323.0],["2003-01-22",5.1944,5.2282,5.1622,5.2089,662671.0],["2003-01-23",5.2073,5.2893,5.2073,5.2137,465963.0],["2003-01-24",5.1928,5.2394,5.1767,5.2089,854023.0],["2003-01-27",5.1848,5.2008,5.0658,5.0658,457443.0],["2003-01-28",5.0577,5.1237,5.0401,5.0963,516601.0],["2003-01-29",5.0963,5.1446,4.9983,5.0835,808741.0],["2003-01-30",5.0963,5.0963,5.0095,5.0143,308208.0],["2003-01-31",5.016,5.106,5.0143,5.0979,580872.0],["2003-02-03",5.0979,5.2105,5.0899,5.1831,759564.0],["2003-02-04",5.1606,5.1606,5.0835,5.1301,821400.0],["2003-02-05",5.1606,5.1767,5.0658,5.0803,444053.0],["2003-02-06",5.0642,5.0658,4.9677,4.9918,524878.0],["2003-02-07",5.0015,5.0143,4.9404,4.9999,344238.0],["2003-02-10",4.9918,5.032,4.979,5.032,228356.0],["2003-02-11",5.024,5.1381,5.024,5.0642,573812.0],["2003-02-12",5.0626,5.0626,4.9741,5.0159,385138.0],["2003-02-13",4.9999,5.0159,4.86,5.0159,1090413.0],["2003-02-14",5.016,5.1687,4.9838,5.1606,1038071.0],["2003-02-18",5.1606,5.2121,5.1606,5.1928,355194.0],["2003-02-19",5.2089,5.2201,5.1703,5.1896,382217.0],["2003-02-20",5.1783,5.1831,5.0883,5.1188,445027.0],["2003-02-21",5.1269,5.4661,5.0803,5.3793,1377440.0],["2003-02-24",5.3391,5.3391,5.2732,5.3069,750313.0],["2003-02-25",5.3471,5.3696,5.2893,5.368,586228.0],["2003-02-26",5.368,5.3938,5.2973,5.3568,481057.0],["2003-02-27",5.3857,5.5063,5.3696,5.413,1103802.0],["2003-02-28",5.413,5.6671,5.413,5.659,1635010.0],["2003-03-03",5.7073,5.7474,5.5963,5.5979,1146650.0],["2003-03-04",5.5979,5.6269,5.5722,5.577,515140.0],["2003-03-05",5.5465,5.6076,5.5384,5.6044,404857.0],["2003-03-06",5.6044,5.606,5.5159,5.5851,552875.0],["2003-03-07",5.5626,5.6188,5.524,5.5947,1211651.0],["2003-03-10",5.5947,5.6188,5.5304,5.5883,775388.0],["2003-03-11",5.5626,5.5947,5.4741,5.5047,713552.0],["2003-03-12",5.5047,5.5256,5.4098,5.5256,618850.0],["2003-03-13",5.6269,5.7073,5.5626,5.7073,1097229.0],["2003-03-14",5.7474,5.7474,5.6864,5.7362,1309518.0],["2003-03-17",5.7876,6.1333,5.7716,6.0867,3251275.0],["2003-03-18",6.2056,6.2056,6.0995,6.1574,2667725.0],["2003-03-19",6.1574,6.1606,5.9886,6.0818,1086761.0],["2003-03-20",6.0931,6.1863,6.0384,6.1863,1466786.0],["2003-03-21",6.1896,6.3487,6.1815,6.3262,1576582.0],["2003-03-24",6.286,6.2876,6.0883,6.1092,2255564.0],["2003-03-25",6.1092,6.3342,6.0931,6.2699,2013575.0],["2003-03-26",6.2764,6.2764,6.1494,6.2539,1668119.0],["2003-03-27",6.2137,6.2153,6.1317,6.1751,743253.0],["2003-03-28",6.1751,6.2088,6.1172,6.1896,926814.0],["2003-03-31",6.1896,6.2056,6.069,6.1494,841607.0],["2003-04-01",6.1494,6.2137,6.0786,6.196,1134720.0],["2003-04-02",6.2941,6.3246,6.2587,6.2699,1467030.0],["2003-04-03",6.2699,6.2699,6.1767,6.2201,739358.0],["2003-04-04",6.2378,6.2442,6.167,6.2137,618120.0],["2003-04-07",6.2941,6.3342,6.2217,6.2217,954567.0],["2003-04-08",6.2233,6.2233,6.1638,6.1896,844528.0],["2003-04-09",6.2217,6.2217,6.0609,6.0802,992059.0],["2003-04-10",6.1011,6.1043,5.9982,6.069,577463.0],["2003-04-11",6.0674,6.1478,6.0047,6.0577,1011535.0],["2003-04-14",6.0368,6.1896,6.0336,6.1815,785613.0],["2003-04-15",6.1815,6.2683,6.1767,6.2539,524391.0],["2003-04-16",6.2555,6.2683,6.1767,6.2378,743983.0],["2003-04-17",6.233,6.2973,6.233,6.2828,1161500.0],["2003-04-21",6.2844,6.2924,6.2458,6.2764,991328.0],["2003-04-22",6.2764,6.4082,6.2764,6.376,6767667.0],["2003-04-23",6.3986,6.495,6.3873,6.4805,1350174.0],["2003-04-24",6.4677,6.5143,6.4082,6.4629,1018108.0],["2003-04-25",6.4548,6.4564,6.2748,6.3182,1039532.0],["2003-04-28",6.3423,6.5031,6.3423,6.4564,1437572.0],["2003-04-29",6.4629,6.5336,6.4468,6.4629,736923.0],["2003-04-30",6.4645,6.4757,6.3342,6.4066,2265059.0],["2003-05-01",6.4066,6.4066,5.9966,6.0529,3125411.0],["2003-05-02",6.077,6.1413,5.9002,6.0754,1785462.0],["2003-05-05",6.0754,6.1172,6.0127,6.0433,1022490.0],["2003-05-06",6.0449,6.069,5.9886,6.0256,1365268.0],["2003-05-07",6.0368,6.1011,6.0079,6.0722,979156.0],["2003-05-08",6.0609,6.0609,5.9516,5.9645,427498.0],["2003-05-09",5.9886,6.0529,5.9516,6.0304,560422.0],["2003-05-12",6.0851,6.0931,6.0047,6.0433,792430.0],["2003-05-13",6.0529,6.2121,6.0449,6.1429,787074.0],["2003-05-14",6.1654,6.2442,6.1638,6.2217,663888.0],["2003-05-15",6.1896,6.2539,6.1654,6.2458,832112.0],["2003-05-16",6.2619,6.405,6.2378,6.405,949942.0],["2003-05-19",6.3648,6.3648,6.151,6.159,1527892.0],["2003-05-20",6.1751,6.1847,6.077,6.1011,433098.0],["2003-05-21",6.1011,6.1011,5.9886,6.0465,742523.0],["2003-05-22",6.1092,6.2635,6.0851,6.2635,823591.0],["2003-05-23",6.2555,6.3278,6.2297,6.2908,914642.0],["2003-05-27",6.278,6.3664,6.2667,6.2796,802655.0],["2003-05-28",6.2699,6.323,6.2699,6.2941,662184.0],["2003-05-29",6.3101,6.3342,6.2651,6.2651,318433.0],["2003-05-30",6.2651,6.3921,6.2635,6.3503,1025168.0],["2003-06-02",6.3584,6.413,6.3214,6.3214,1184384.0],["2003-06-03",6.323,6.3391,6.2539,6.2973,546058.0],["2003-06-04",6.286,6.4146,6.286,6.4018,621284.0],["2003-06-05",6.3857,6.4307,6.3696,6.3825,1047078.0],["2003-06-06",6.4066,6.4613,6.2699,6.2828,869603.0],["2003-06-09",6.2699,6.2699,6.1976,6.2362,454521.0],["2003-06-10",6.2378,6.2683,6.2137,6.2683,504915.0],["2003-06-11",6.2458,6.286,6.2458,6.2699,411187.0],["2003-06-12",6.2458,6.3455,6.2458,6.2941,447948.0],["2003-06-13",6.2941,6.3005,6.2474,6.2699,887132.0],["2003-06-16",6.2715,6.278,6.2458,6.2699,585984.0],["2003-06-17",6.2699,6.3487,6.2635,6.286,604730.0],["2003-06-18",6.2876,6.2876,6.1654,6.2056,769789.0],["2003-06-19",6.2217,6.2828,6.1638,6.1654,363227.0],["2003-06-20",6.1654,6.1767,6.1172,6.1365,390250.0],["2003-06-23",6.1043,6.1092,6.0609,6.077,566265.0],["2003-06-24",6.0529,6.0593,6.0191,6.0368,464746.0],["2003-06-25",6.0368,6.0931,5.9645,5.9645,552145.0],["2003-06-26",5.9661,6.0851,5.9661,6.0449,308695.0],["2003-06-27",6.069,6.0867,5.9886,6.0207,338882.0],["2003-06-30",5.9484,5.9645,5.8889,5.9629,1134477.0],["2003-07-01",5.9629,6.0449,5.9404,6.0449,859622.0],["2003-07-02",6.069,6.196,6.0207,6.196,715013.0],["2003-07-03",6.1478,6.1863,6.1092,6.1847,399015.0],["2003-07-07",6.1976,6.2442,6.1863,6.2137,481544.0],["2003-07-08",6.2137,6.2732,6.1735,6.2715,511002.0],["2003-07-09",6.2796,6.2796,6.1574,6.2506,285323.0],["2003-07-10",6.2426,6.2426,6.0931,6.159,499073.0],["2003-07-11",6.1252,6.1333,6.0481,6.0947,464503.0],["2003-07-14",6.1269,6.2137,6.1269,6.1896,674843.0],["2003-07-15",6.2137,6.2137,6.1365,6.2056,775145.0],["2003-07-16",6.2056,6.2699,6.204,6.2699,447461.0],["2003-07-17",6.3503,6.3664,6.2088,6.2394,691885.0],["2003-07-18",6.2233,6.2362,6.159,6.2121,442349.0],["2003-07-21",6.2217,6.2217,6.1397,6.1815,273881.0],["2003-07-22",6.1735,6.2137,6.1494,6.1944,228356.0],["2003-07-23",6.1928,6.286,6.1896,6.278,267795.0],["2003-07-24",6.3069,6.3069,6.241,6.2667,210828.0],["2003-07-25",6.278,6.3535,6.2715,6.3375,544598.0],["2003-07-28",6.3584,6.4211,6.3503,6.376,365662.0],["2003-07-29",6.3664,6.368,6.2732,6.315,588419.0],["2003-07-30",6.3342,6.3632,6.233,6.2941,579168.0],["2003-07-31",6.1896,6.1912,5.7828,5.8841,3419012.0],["2003-08-01",5.868,5.8825,5.7072,5.7667,1420287.0],["2003-08-04",5.7876,5.8696,5.5529,5.8278,2399930.0],["2003-08-05",5.8439,5.9484,5.8278,5.8439,1612856.0],["2003-08-06",5.8439,5.9484,5.7796,5.9484,1289798.0],["2003-08-07",5.9323,5.9436,5.8037,5.9436,705031.0],["2003-08-08",5.9243,5.9275,5.868,5.8857,434558.0],["2003-08-11",5.8873,5.9548,5.8712,5.9146,483248.0],["2003-08-12",5.9146,5.9645,5.9146,5.9468,706979.0],["2003-08-13",5.9516,6.0015,5.9516,5.9597,330849.0],["2003-08-14",5.9275,6.0191,5.9227,6.0063,362497.0],["2003-08-15",6.0063,6.0931,6.0063,6.0851,249049.0],["2003-08-18",6.0851,6.0851,5.9998,6.0288,562370.0],["2003-08-19",6.0288,6.04,5.9741,6.0288,441131.0],["2003-08-20",6.0288,6.0818,6.0191,6.0207,322328.0],["2003-08-21",6.0449,6.069,6.0047,6.0336,298470.0],["2003-08-22",6.0449,6.0609,5.9773,6.0127,417517.0],["2003-08-25",6.0127,6.0127,5.9307,5.9468,331335.0],["2003-08-26",5.9436,5.9484,5.8777,5.9436,392928.0],["2003-08-27",5.9436,5.9564,5.905,5.9484,1233074.0],["2003-08-28",5.9484,5.9564,5.9323,5.9355,787317.0],["2003-08-29",5.9645,5.9645,5.9146,5.9484,680930.0],["2003-09-02",5.9323,5.9532,5.8552,5.9404,1852411.0],["2003-09-03",5.9404,5.9693,5.8841,5.9211,586958.0],["2003-09-04",5.9002,5.9516,5.9002,5.9179,518062.0],["2003-09-05",5.9371,5.9371,5.8632,5.8761,528530.0],["2003-09-08",5.8439,5.8954,5.8053,5.8327,944586.0],["2003-09-09",5.8198,5.8278,5.6912,5.7474,2200545.0],["2003-09-10",5.7474,5.7587,5.5867,5.6028,2530176.0],["2003-09-11",5.6028,5.6108,5.3954,5.5593,3219139.0],["2003-09-12",5.5465,5.6269,5.4741,5.6156,891514.0],["2003-09-15",5.6269,5.7024,5.6269,5.6912,941665.0],["2003-09-16",5.7073,5.7233,5.5979,5.6751,850614.0],["2003-09-17",5.651,5.6719,5.6108,5.6108,1067772.0],["2003-09-18",5.6349,5.6349,5.5224,5.5835,1595084.0],["2003-09-19",5.5835,5.7667,5.5095,5.749,2358544.0],["2003-09-22",5.7876,5.7876,5.6751,5.7073,1974380.0],["2003-09-23",5.6831,5.8519,5.6719,5.8519,2481729.0],["2003-09-24",5.8519,5.8519,5.7876,5.8117,1608961.0],["2003-09-25",5.8519,5.868,5.8118,5.8294,1606040.0],["2003-09-26",5.8487,5.8487,5.7265,5.7844,786587.0],["2003-09-29",5.7073,5.868,5.7073,5.8117,960167.0],["2003-09-30",5.8278,5.8278,5.7635,5.7716,760781.0],["2003-10-01",5.7908,5.8535,5.7732,5.8359,939717.0],["2003-10-02",5.8037,5.8648,5.7989,5.8519,748852.0],["2003-10-03",5.8503,5.9018,5.8198,5.8343,1132286.0],["2003-10-06",5.8343,5.86,5.8037,5.8246,1110862.0],["2003-10-07",5.8262,5.8777,5.8005,5.868,946047.0],["2003-10-08",5.86,5.868,5.7876,5.823,606434.0],["2003-10-09",5.823,5.8841,5.7555,5.7748,2334442.0],["2003-10-10",5.7748,5.7748,5.7089,5.7523,1052191.0],["2003-10-13",5.7635,5.8712,5.7635,5.8134,462555.0],["2003-10-14",5.8134,5.8134,5.7394,5.7844,1253281.0],["2003-10-15",5.8037,5.8037,5.7233,5.7555,809228.0],["2003-10-16",5.7555,5.7796,5.7426,5.77,781718.0],["2003-10-17",5.77,5.77,5.6108,5.6269,990111.0],["2003-10-20",5.6269,5.6992,5.5915,5.6992,656098.0],["2003-10-21",5.6671,5.7346,5.6542,5.7073,412404.0],["2003-10-22",5.868,5.8921,5.749,5.8359,1544934.0],["2003-10-23",5.86,5.86,5.7957,5.8327,354220.0],["2003-10-24",5.8439,5.9709,5.8391,5.9709,958706.0],["2003-10-27",6.0031,6.0224,5.897,5.9227,853536.0],["2003-10-28",5.9162,6.0047,5.9146,5.9355,603026.0],["2003-10-29",5.8278,6.2201,5.741,6.1349,2056422.0],["2003-10-30",6.1574,6.1863,6.0368,6.0931,1134964.0],["2003-10-31",6.1092,6.1478,6.0529,6.1478,738384.0],["2003-11-03",6.1478,6.1478,6.0545,6.1124,749583.0],["2003-11-04",6.1092,6.1108,5.9725,5.9741,1174646.0],["2003-11-05",5.9757,5.9806,5.9098,5.9484,1370624.0],["2003-11-06",5.9725,5.9741,5.9339,5.9484,555309.0],["2003-11-07",5.9484,5.9838,5.9162,5.9645,1077753.0],["2003-11-10",5.9806,5.9886,5.9371,5.9564,882750.0],["2003-11-11",5.9725,5.9741,5.9002,5.9323,1003501.0],["2003-11-12",5.9725,6.0127,5.905,6.0127,445757.0],["2003-11-13",6.0127,6.0207,5.9339,5.9693,353733.0],["2003-11-14",5.9516,6.0015,5.9516,5.9741,417273.0],["2003-11-17",5.9452,5.9452,5.8262,5.8841,1214329.0],["2003-11-18",5.86,5.9082,5.8359,5.868,890784.0],["2003-11-19",5.8921,5.9484,5.8439,5.9307,318433.0],["2003-11-20",5.9404,6.024,5.9002,5.9629,1309761.0],["2003-11-21",5.995,6.0207,5.9597,5.9806,298713.0],["2003-11-24",5.9966,6.0031,5.868,5.9211,753234.0],["2003-11-25",5.9211,5.9436,5.8535,5.9195,636135.0],["2003-11-26",5.9002,5.9484,5.8857,5.9388,394876.0],["2003-11-28",5.9404,5.9404,5.9114,5.9162,164085.0],["2003-12-01",5.9082,5.9677,5.9082,5.9548,1341653.0],["2003-12-02",6.0127,6.1076,5.9725,6.0722,606677.0],["2003-12-03",6.0706,6.1124,6.0609,6.0979,726455.0],["2003-12-04",6.0979,6.2892,6.0609,6.2796,1767934.0],["2003-12-05",6.2699,6.2699,6.1976,6.2362,558474.0],["2003-12-08",6.2056,6.2153,6.1735,6.2137,614711.0],["2003-12-09",6.2137,6.2362,6.1928,6.2281,664619.0],["2003-12-10",6.2378,6.2619,6.2137,6.2378,1503304.0],["2003-12-11",6.2941,6.3648,6.2635,6.3375,617633.0],["2003-12-12",6.3342,6.3986,6.2876,6.3889,452087.0],["2003-12-15",6.4307,6.4468,6.3632,6.3648,642221.0],["2003-12-16",6.3487,6.3535,6.2506,6.2683,427742.0],["2003-12-17",6.2539,6.2812,6.1928,6.2715,532182.0],["2003-12-18",6.2732,6.2812,6.2314,6.2715,447461.0],["2003-12-19",6.2941,6.2941,6.1928,6.2458,803872.0],["2003-12-22",6.2699,6.4243,6.241,6.4243,457443.0],["2003-12-23",6.3986,6.3986,6.3391,6.3712,512949.0],["2003-12-24",6.4275,6.4548,6.3777,6.4227,229330.0],["2003-12-26",6.3986,6.4307,6.3809,6.4002,190378.0],["2003-12-29",6.3986,6.4162,6.3664,6.3857,708440.0],["2003-12-30",6.3905,6.4002,6.3503,6.3889,321111.0],["2003-12-31",6.3905,6.4114,6.3568,6.3568,809471.0],["2004-01-02",6.2297,6.3182,6.2297,6.3037,698945.0],["2004-01-05",6.286,6.36,6.286,6.36,606434.0],["2004-01-06",6.36,7.0738,6.3503,7.069,2869302.0],["2004-01-07",7.0288,7.0288,6.7137,6.7522,1949061.0],["2004-01-08",6.7362,6.8921,6.6558,6.8712,645386.0],["2004-01-09",6.8712,6.8712,6.7169,6.7522,687016.0],["2004-01-12",6.7201,6.7217,6.5915,6.7104,957976.0],["2004-01-13",6.7265,6.749,6.6879,6.7249,321111.0],["2004-01-14",6.704,6.741,6.6719,6.6895,779770.0],["2004-01-15",6.6879,6.6895,6.614,6.6397,342778.0],["2004-01-16",6.6397,6.6638,6.6156,6.6558,417030.0],["2004-01-20",6.6558,6.6654,6.6236,6.6365,461581.0],["2004-01-21",6.6365,6.6365,6.5995,6.6236,651472.0],["2004-01-22",6.6156,6.6526,6.5754,6.6477,651716.0],["2004-01-23",6.6236,6.6735,6.5979,6.6236,747392.0],["2004-01-26",6.6075,6.6558,6.5931,6.6542,248076.0],["2004-01-27",6.6944,6.7844,6.6413,6.659,607651.0],["2004-01-28",6.6638,6.6719,6.5786,6.6043,810932.0],["2004-01-29",6.6445,6.6719,6.5834,6.5834,662671.0],["2004-01-30",6.5995,6.7699,6.5883,6.6928,401693.0],["2004-02-02",6.7249,6.7394,6.5915,6.5931,709170.0],["2004-02-03",6.6574,6.6574,6.5915,6.5915,312103.0],["2004-02-04",6.5931,6.6268,6.585,6.5866,308208.0],["2004-02-05",6.5995,6.6928,6.5641,6.6622,419464.0],["2004-02-06",6.6558,6.741,6.6526,6.712,169685.0],["2004-02-09",6.7281,6.8085,6.7185,6.7747,373209.0],["2004-02-10",6.7747,6.8326,6.7538,6.8262,390007.0],["2004-02-11",6.8664,7.0416,6.8583,7.0159,911233.0],["2004-02-12",7.0095,7.0095,6.9339,6.9789,497125.0],["2004-02-13",6.9789,7.0272,6.9371,7.0046,528287.0],["2004-02-17",7.0368,7.0802,6.9934,7.0513,401936.0],["2004-02-18",7.0834,7.1622,7.0673,7.114,579411.0],["2004-02-19",7.13,7.1622,7.0207,7.0336,477892.0],["2004-02-20",7.0127,7.0127,6.8053,6.9114,415813.0],["2004-02-23",6.8873,6.8921,6.6301,6.6895,756156.0],["2004-02-24",6.6493,6.7217,6.6285,6.6622,308451.0],["2004-02-25",6.6558,6.7233,6.6558,6.696,347890.0],["2004-02-26",6.7764,7.3246,6.7764,7.1059,2806735.0],["2004-02-27",7.1461,7.2554,7.1461,7.2104,1258393.0],["2004-03-01",7.3069,7.3551,7.2426,7.2715,1771099.0],["2004-03-02",7.2233,7.3471,7.2104,7.2683,1030767.0],["2004-03-03",7.2699,7.2989,7.2153,7.2442,642465.0],["2004-03-04",7.2796,7.3648,7.2763,7.3262,959193.0],["2004-03-05",7.4114,7.4162,7.331,7.3407,1058277.0],["2004-03-08",7.3808,7.3825,7.3407,7.3423,421899.0],["2004-03-09",7.3423,7.3423,7.1895,7.2249,499073.0],["2004-03-10",7.2249,7.2506,7.1767,7.1863,488117.0],["2004-03-11",7.1863,7.2265,7.1381,7.1702,537051.0],["2004-03-12",7.2024,7.2345,7.1783,7.1944,509541.0],["2004-03-15",7.2313,7.2458,7.1911,7.2249,537294.0],["2004-03-16",7.2426,7.249,7.1059,7.1815,368583.0],["2004-03-17",7.1944,7.2972,7.1911,7.2506,576490.0],["2004-03-18",7.2587,7.2587,7.212,7.2345,892975.0],["2004-03-19",7.2345,7.249,7.1944,7.1944,775145.0],["2004-03-22",7.2265,7.2265,7.122,7.1349,1028576.0],["2004-03-23",7.1542,7.1847,7.0995,7.1108,460851.0],["2004-03-24",7.1108,7.1108,6.9902,7.0336,1001066.0],["2004-03-25",7.0336,7.0963,7.0336,7.0738,1167099.0],["2004-03-26",7.0657,7.0931,7.0497,7.0706,532669.0],["2004-03-29",7.0979,7.1445,7.0513,7.0947,365662.0],["2004-03-30",7.0947,7.1317,7.077,7.1091,454765.0],["2004-03-31",7.1461,7.1815,7.0882,7.1751,423846.0],["2004-04-01",7.1863,7.2104,7.1622,7.1702,966253.0],["2004-04-02",7.2104,7.2313,7.1702,7.2024,1257419.0],["2004-04-05",7.1992,7.2024,7.1702,7.1702,601808.0],["2004-04-06",7.1783,7.1783,7.0529,7.0738,917076.0],["2004-04-07",7.0738,7.0738,7.0079,7.0079,762485.0],["2004-04-08",7.0481,7.1188,7.0481,7.1059,750800.0],["2004-04-12",7.1059,7.1477,7.0625,7.0898,271203.0],["2004-04-13",7.1059,7.1059,6.9837,7.0046,282889.0],["2004-04-14",7.0046,7.0063,6.9034,6.9291,303582.0],["2004-04-15",6.913,6.913,6.8165,6.8326,921702.0],["2004-04-16",6.831,7.0818,6.741,7.0304,1254254.0],["2004-04-19",7.0175,7.0255,6.9484,7.0255,295305.0],["2004-04-20",7.0095,7.0239,6.9291,6.9709,608382.0],["2004-04-21",7.0014,7.0593,6.9661,7.0497,491282.0],["2004-04-22",7.0497,7.0899,6.987,7.0818,1017621.0],["2004-04-23",7.1059,7.1108,7.0239,7.0818,335961.0],["2004-04-26",7.0657,7.0657,6.9982,7.0336,427011.0],["2004-04-27",7.0352,7.1188,7.0175,7.0384,419464.0],["2004-04-28",7.0368,7.0738,7.0095,7.0159,646603.0],["2004-04-29",7.114,7.4516,7.114,7.2506,1849003.0],["2004-04-30",7.3551,7.376,7.2185,7.3165,723290.0],["2004-05-03",7.331,7.3632,7.2683,7.3358,819940.0],["2004-05-04",7.3358,7.3406,7.2458,7.2731,424090.0],["2004-05-05",7.2828,7.3021,7.2136,7.2297,260492.0],["2004-05-06",7.2185,7.2667,7.1783,7.2506,237364.0],["2004-05-07",7.2506,7.2522,7.1735,7.2185,563343.0],["2004-05-10",7.532,7.532,7.0625,7.1043,485683.0],["2004-05-11",7.1686,7.1767,7.0239,7.1059,800707.0],["2004-05-12",7.122,7.122,6.9757,7.04,498829.0],["2004-05-13",7.0416,7.0818,6.995,6.995,327197.0],["2004-05-14",7.003,7.003,6.8744,6.8825,939474.0],["2004-05-17",6.8503,6.8648,6.786,6.8471,696754.0],["2004-05-18",6.8326,6.921,6.8326,6.8712,554579.0],["2004-05-19",6.9034,6.9837,6.876,6.8921,508080.0],["2004-05-20",6.8809,6.8985,6.8503,6.8889,355924.0],["2004-05-21",6.9854,6.9902,6.9323,6.9339,414108.0],["2004-05-24",6.9452,7.0464,6.8969,6.9371,367123.0],["2004-05-25",6.913,7.0432,6.8905,7.0288,219592.0],["2004-05-26",7.0288,7.0866,7.0239,7.0738,284106.0],["2004-05-27",7.0979,7.1445,7.0481,7.0673,472780.0],["2004-05-28",7.1075,7.1526,7.0979,7.1172,315024.0],["2004-06-01",7.1461,7.1574,7.1043,7.1461,367366.0],["2004-06-02",7.1702,7.2426,7.1317,7.2426,451843.0],["2004-06-03",7.2747,7.2747,7.1992,7.2233,454521.0],["2004-06-04",7.2313,7.2538,7.1831,7.2345,301148.0],["2004-06-07",7.2828,7.3133,7.2651,7.3117,356654.0],["2004-06-08",7.2908,7.466,7.2908,7.4468,690181.0],["2004-06-09",7.4869,7.54,7.4596,7.4902,741305.0],["2004-06-10",7.5143,7.548,7.4757,7.4853,768572.0],["2004-06-14",7.4853,7.5062,7.405,7.4355,585497.0],["2004-06-15",7.4194,7.5368,7.405,7.4773,604973.0],["2004-06-16",7.5079,7.5802,7.5014,7.5271,454278.0],["2004-06-17",7.5561,7.6493,7.5111,7.6204,496881.0],["2004-06-18",7.6204,7.6541,7.5818,7.6075,383921.0],["2004-06-21",7.6638,7.9017,7.6525,7.7249,1329724.0],["2004-06-22",7.7249,7.7892,7.6686,7.6927,562126.0],["2004-06-23",7.7168,7.7474,7.6895,7.6927,402666.0],["2004-06-24",7.6943,7.7249,7.6525,7.6525,487630.0],["2004-06-25",7.6767,7.7731,7.6493,7.757,671192.0],["2004-06-28",7.7329,7.8053,7.7008,7.7329,598887.0],["2004-06-29",7.7088,7.757,7.6123,7.6332,511488.0],["2004-06-30",7.6365,7.7683,7.5882,7.7586,713795.0],["2004-07-01",7.7578,7.8133,7.6107,7.6397,542082.0],["2004-07-02",7.6879,7.6879,7.6011,7.6324,324925.0],["2004-07-06",7.6324,7.8302,7.63,7.7458,1172780.0],["2004-07-07",7.8977,7.9821,7.8302,7.8543,1316415.0],["2004-07-08",7.9098,7.9098,7.6903,7.7072,1015836.0],["2004-07-09",7.8012,7.8109,7.6252,7.6855,875609.0],["2004-07-12",7.6252,7.6807,7.589,7.5963,559286.0],["2004-07-13",7.6324,7.6879,7.5336,7.5601,300255.0],["2004-07-14",7.5263,7.7434,7.5022,7.6614,581683.0],["2004-07-15",7.6324,7.7458,7.618,7.6807,301067.0],["2004-07-16",7.7168,7.7651,7.6807,7.6879,346673.0],["2004-07-19",7.7578,7.7578,7.6638,7.6831,566102.0],["2004-07-20",7.7434,7.7506,7.6252,7.741,945884.0],["2004-07-21",7.8012,7.8133,7.6951,7.7313,363552.0],["2004-07-22",7.7168,7.7313,7.618,7.6879,431556.0],["2004-07-23",7.7844,7.9484,7.6927,7.917,1323881.0],["2004-07-26",7.958,8.0979,7.9459,8.0111,1148597.0],["2004-07-27",8.0183,8.0593,7.9845,8.0111,956596.0],["2004-07-28",8.011,8.011,7.7699,7.8278,803872.0],["2004-07-29",7.8302,7.8615,7.7361,7.7964,901739.0],["2004-07-30",7.7988,7.8254,7.7361,7.782,308857.0],["2004-08-02",7.782,7.8808,7.6807,7.8808,541108.0],["2004-08-03",7.8205,7.823,7.6879,7.7193,409321.0],["2004-08-04",7.6566,7.7361,7.5987,7.6807,854996.0],["2004-08-05",7.6445,7.6638,7.4878,7.5022,333040.0],["2004-08-06",7.4757,7.4902,7.372,7.4178,489497.0],["2004-08-09",7.4178,7.4564,7.2852,7.3624,424415.0],["2004-08-10",7.331,7.495,7.331,7.495,255947.0],["2004-08-11",7.5191,7.6228,7.495,7.5336,448922.0],["2004-08-12",7.5336,7.5336,7.4323,7.495,457037.0],["2004-08-13",7.495,7.4974,7.4395,7.4974,262439.0],["2004-08-16",7.5239,7.5963,7.5095,7.5601,285486.0],["2004-08-17",7.5577,7.5577,7.3961,7.4106,524067.0],["2004-08-18",7.4226,7.5215,7.3913,7.4757,333689.0],["2004-08-19",7.4757,7.4878,7.4275,7.4443,301716.0],["2004-08-20",7.4202,7.454,7.3431,7.4275,678576.0],["2004-08-23",7.4878,7.5046,7.4275,7.4516,313239.0],["2004-08-24",7.4516,7.4733,7.3937,7.4492,274287.0],["2004-08-25",7.4733,7.4878,7.3913,7.4443,285810.0],["2004-08-26",7.4395,7.5263,7.4395,7.4757,1039856.0],["2004-08-27",7.4757,7.4757,7.4588,7.4757,172200.0],["2004-08-30",7.4998,7.507,7.4661,7.4709,269743.0],["2004-08-31",7.4636,7.4926,7.4154,7.4347,285323.0],["2004-09-01",7.4371,7.4757,7.4082,7.4636,616415.0],["2004-09-02",7.4636,7.5939,7.4636,7.5577,208880.0],["2004-09-03",7.5095,7.5673,7.454,7.4661,772548.0],["2004-09-07",7.4757,7.5577,7.4395,7.548,453466.0],["2004-09-08",7.4998,7.5673,7.4685,7.5432,376211.0],["2004-09-09",7.548,7.6324,7.5239,7.5384,630211.0],["2004-09-10",7.5625,7.6951,7.548,7.6686,355275.0],["2004-09-13",7.6927,7.8254,7.6445,7.7916,650012.0],["2004-09-14",7.753,8.0086,7.7313,7.9676,1239485.0],["2004-09-15",7.9676,8.1774,7.917,8.0858,1626733.0],["2004-09-16",8.0786,8.1847,8.0183,8.0231,696105.0],["2004-09-17",8.0231,8.052,7.9797,7.9869,561558.0],["2004-09-20",7.9893,8.0038,7.958,7.9773,367610.0],["2004-09-21",8.0062,8.1268,8.0062,8.0786,1561813.0],["2004-09-22",8.081,8.1533,8.0183,8.0569,1312682.0],["2004-09-23",7.9459,8.0979,7.9459,8.0713,693508.0],["2004-09-24",8.0906,8.093,8.0496,8.0762,783584.0],["2004-09-27",8.0786,8.0786,8.0014,8.0303,955298.0],["2004-09-28",7.9942,8.0424,7.9869,8.0231,630373.0],["2004-09-29",7.9942,8.093,7.9821,8.0617,510758.0],["2004-09-30",8.0665,8.163,8.0545,8.163,441943.0],["2004-10-01",8.1509,8.163,8.0906,8.1437,786344.0],["2004-10-04",8.1389,8.4379,8.0183,8.1702,1174890.0],["2004-10-05",8.1678,8.4162,8.1485,8.3969,1190471.0],["2004-10-06",8.38,8.3824,8.2594,8.3728,671111.0],["2004-10-07",8.3704,8.3897,8.3004,8.3173,500858.0],["2004-10-08",8.2956,8.327,8.1967,8.1967,1143728.0],["2004-10-11",8.1147,8.2763,8.1147,8.1992,292789.0],["2004-10-12",8.175,8.3101,8.1413,8.2474,4582865.0],["2004-10-13",8.2353,8.2715,8.1582,8.1774,1964479.0],["2004-10-14",8.163,8.1871,8.0906,8.1027,368421.0],["2004-10-15",8.0834,8.2136,8.0834,8.1413,415488.0],["2004-10-18",8.0834,8.3173,8.081,8.2908,593369.0],["2004-10-19",8.2667,8.3631,8.2618,8.2884,526501.0],["2004-10-20",8.2715,8.2739,8.1654,8.1992,612358.0],["2004-10-21",8.1967,8.2233,8.134,8.1726,486900.0],["2004-10-22",8.1943,8.2064,8.1268,8.1292,354463.0],["2004-10-25",8.0834,8.2377,8.0834,8.2184,764758.0],["2004-10-26",8.2233,8.3776,8.1847,8.339,887132.0],["2004-10-27",8.3197,8.462,8.3053,8.4524,1013888.0],["2004-10-28",7.5505,8.2956,7.5505,7.9942,4666450.0],["2004-10-29",7.9966,7.9966,7.7675,7.9701,1587781.0],["2004-11-01",7.9701,7.9821,7.8061,7.8736,831301.0],["2004-11-02",7.8736,7.8857,7.7892,7.8495,1329562.0],["2004-11-03",7.8856,7.9266,7.8133,7.9194,664619.0],["2004-11-04",7.823,7.9869,7.7651,7.9845,1058358.0],["2004-11-05",7.9797,8.0376,7.9701,7.999,676466.0],["2004-11-08",7.9387,8.0617,7.9339,8.0617,829191.0],["2004-11-09",8.0424,8.1196,8.0328,8.081,789590.0],["2004-11-10",8.3101,8.3221,8.0062,8.0352,1312520.0],["2004-11-11",8.0955,8.1509,8.0279,8.1437,608625.0],["2004-11-12",8.163,8.1774,8.0713,8.1702,547763.0],["2004-11-15",8.1702,8.2016,8.1268,8.2016,536239.0],["2004-11-16",8.2498,8.257,8.1702,8.2209,662509.0],["2004-11-17",8.2184,8.38,8.204,8.3607,1111593.0],["2004-11-18",8.0786,8.081,7.2924,7.4323,12150590.0],["2004-11-19",7.4275,7.4998,6.9452,7.4371,8869046.0],["2004-11-22",7.4371,7.4709,7.2683,7.4033,3670577.0],["2004-11-23",7.3431,7.3503,7.2225,7.2394,2361627.0],["2004-11-24",7.2345,7.2562,7.1646,7.2345,1958636.0],["2004-11-26",7.2345,7.2587,7.2153,7.2345,624206.0],["2004-11-29",7.2153,7.3045,7.1863,7.2635,1903454.0],["2004-11-30",7.2514,7.3021,7.2297,7.2659,1439114.0],["2004-12-01",7.1622,7.3069,7.1622,7.2683,1872293.0],["2004-12-02",7.208,7.3238,7.1863,7.3165,930141.0],["2004-12-03",7.3551,7.3961,7.3334,7.3841,974125.0],["2004-12-06",7.4034,7.4275,7.3214,7.4275,692859.0],["2004-12-07",7.4033,7.4226,7.3238,7.3286,663807.0],["2004-12-08",7.3551,7.3599,7.2466,7.3069,615279.0],["2004-12-09",7.3792,7.3865,7.2225,7.3117,763297.0],["2004-12-10",7.3117,7.3117,7.2225,7.2707,800464.0],["2004-12-13",7.2997,7.2997,7.2104,7.2153,2002944.0],["2004-12-14",7.2997,7.3431,7.2104,7.3407,1115326.0],["2004-12-15",7.3431,7.3527,7.2635,7.3165,680362.0],["2004-12-16",7.2562,7.3069,7.237,7.2755,517737.0],["2004-12-17",7.2394,7.2707,7.2032,7.2032,1108509.0],["2004-12-20",7.2273,7.2345,7.2032,7.2273,836494.0],["2004-12-21",7.2104,7.2321,7.1984,7.2056,930791.0],["2004-12-22",7.1911,7.2345,7.1911,7.2297,554741.0],["2004-12-23",7.2297,7.4009,7.2273,7.3624,2988917.0],["2004-12-27",7.3382,7.3624,7.2587,7.278,618201.0],["2004-12-28",7.3021,7.4058,7.3021,7.3455,368908.0],["2004-12-29",7.3937,7.4251,7.331,7.3792,442754.0],["2004-12-30",7.3792,7.4443,7.3599,7.3937,571621.0],["2004-12-31",7.3696,7.3961,7.3431,7.3527,362254.0],["2005-01-03",7.3527,7.3527,7.1887,7.1887,1536819.0],["2005-01-04",7.1887,7.2225,6.9765,6.9837,3581474.0],["2005-01-05",6.9837,7.0778,6.9693,7.0706,1216276.0],["2005-01-06",7.0681,7.167,7.0681,7.0898,1034013.0],["2005-01-07",7.0899,7.2345,7.0899,7.1526,701461.0],["2005-01-10",7.155,7.155,7.0899,7.1091,577463.0],["2005-01-11",7.0971,7.1212,6.9452,6.962,1491862.0],["2005-01-12",6.9813,7.2032,6.9476,7.167,992140.0],["2005-01-13",7.1694,7.1887,7.032,7.0489,473754.0],["2005-01-14",7.1381,7.1694,7.0344,7.0681,560422.0],["2005-01-18",7.1164,7.1574,7.0657,7.1236,596615.0],["2005-01-19",7.1043,7.1236,6.9596,6.9596,1111268.0],["2005-01-20",6.9693,7.0537,6.9693,6.9958,1093091.0],["2005-01-21",6.9813,7.0199,6.9331,6.9452,1018270.0],["2005-01-24",6.9452,6.9958,6.7884,6.8005,1426617.0],["2005-01-25",6.8005,6.8704,6.7354,6.7522,1519615.0],["2005-01-26",6.7522,6.7715,6.6196,6.7522,2978043.0],["2005-01-27",6.7547,6.8487,6.7522,6.8053,1194528.0],["2005-01-28",6.8077,6.8439,6.7547,6.8366,1023464.0],["2005-01-31",6.8366,6.8704,6.7764,6.8005,1032715.0],["2005-02-01",6.8029,6.8246,6.7498,6.8077,1922119.0],["2005-02-02",6.8487,6.8632,6.7981,6.8391,894435.0],["2005-02-03",6.8149,6.868,6.8125,6.8511,895085.0],["2005-02-04",6.8053,6.909,6.7981,6.9066,581196.0],["2005-02-07",6.8969,6.9572,6.8945,6.9042,1461836.0],["2005-02-08",6.921,7.0416,6.9042,6.921,940853.0],["2005-02-09",6.921,6.9259,6.7932,6.8198,972826.0],["2005-02-10",6.8005,6.8415,6.7764,6.8029,883561.0],["2005-02-11",6.8318,6.9235,6.8125,6.8969,1092117.0],["2005-02-14",6.9259,6.9259,6.7426,6.7908,1356990.0],["2005-02-15",6.7643,6.7739,6.692,6.7016,1628681.0],["2005-02-16",6.6799,6.7305,6.6317,6.6558,2129538.0],["2005-02-17",6.6678,6.7884,6.5738,6.6076,1199559.0],["2005-02-18",6.5955,6.6244,6.581,6.581,1115975.0],["2005-02-22",6.5834,6.5979,6.528,6.5545,1126037.0],["2005-02-23",6.5666,6.6003,6.5617,6.569,1657895.0],["2005-02-24",6.5834,6.5834,6.4701,6.5424,1276327.0],["2005-02-25",6.5714,6.5786,6.5014,6.5473,980941.0],["2005-02-28",6.5473,6.5738,6.4291,6.5231,1005449.0],["2005-03-01",6.5159,6.5714,6.5111,6.5159,1142105.0],["2005-03-02",7.4636,7.7168,7.1935,7.3431,8260908.0],["2005-03-03",7.3768,7.4323,7.29,7.3551,2495687.0],["2005-03-04",7.3792,7.5287,7.331,7.5119,1643774.0],["2005-03-07",7.5239,7.618,7.4757,7.548,1095525.0],["2005-03-08",7.5722,7.6445,7.548,7.5577,1182031.0],["2005-03-09",7.5095,7.5336,7.3575,7.4033,1399351.0],["2005-03-10",7.4275,7.4805,7.3744,7.4226,520821.0],["2005-03-11",7.4226,7.4564,7.3865,7.4154,1138535.0],["2005-03-14",7.4178,7.5119,7.3913,7.5095,949780.0],["2005-03-15",7.5119,7.5601,7.4492,7.4757,1103153.0],["2005-03-16",7.4757,7.4757,7.3768,7.3985,727753.0],["2005-03-17",7.3985,7.4709,7.2731,7.4299,749501.0],["2005-03-18",7.4226,7.4226,7.2924,7.3358,580385.0],["2005-03-21",7.3189,7.3214,7.2153,7.2731,897194.0],["2005-03-22",7.2587,7.2948,7.196,7.2394,1129121.0],["2005-03-23",7.2345,7.2562,7.1477,7.1887,328658.0],["2005-03-24",7.1984,7.2104,7.114,7.1767,557176.0],["2005-03-28",7.1767,7.2321,7.1767,7.2056,429121.0],["2005-03-29",6.9934,7.044,6.8608,6.9452,2193485.0],["2005-03-30",6.9934,7.0103,6.8849,6.909,1147461.0],["2005-03-31",6.909,6.991,6.8728,6.9548,622583.0],["2005-04-01",6.9789,6.9789,6.8511,6.8632,538025.0],["2005-04-04",6.8366,6.8366,6.692,6.7474,1258961.0],["2005-04-05",6.7595,6.8101,6.7137,6.7547,1026548.0],["2005-04-06",6.7884,6.9186,6.7474,6.8583,625667.0],["2005-04-07",6.8583,6.9283,6.8149,6.909,559935.0],["2005-04-08",6.9042,6.9524,6.868,6.8993,688314.0],["2005-04-11",6.9259,6.9596,6.8776,6.9476,667865.0],["2005-04-12",6.9837,7.0199,6.8945,6.991,711523.0],["2005-04-13",6.9934,7.0199,6.8342,6.8511,537700.0],["2005-04-14",6.8246,6.8945,6.7402,6.7498,526988.0],["2005-04-15",6.7498,6.8125,6.6437,6.7185,790239.0],["2005-04-18",6.7185,6.7185,6.5883,6.6124,900278.0],["2005-04-19",6.6558,6.6558,6.6003,6.6317,767192.0],["2005-04-20",6.5955,6.663,6.5738,6.5834,1052353.0],["2005-04-21",6.6799,6.786,6.6558,6.7474,1209135.0],["2005-04-22",6.7474,6.7836,6.6558,6.692,926408.0],["2005-04-25",6.6944,6.9548,6.6944,6.8294,1127011.0],["2005-04-26",6.8439,6.8439,6.704,6.7088,1043264.0],["2005-04-27",6.7112,6.7981,6.6485,6.786,1304081.0],["2005-04-28",6.9934,7.4009,6.9862,7.1622,4900324.0],["2005-04-29",7.2345,7.2707,7.1091,7.1622,1794389.0],["2005-05-02",7.1622,7.208,7.0392,7.0706,2158265.0],["2005-05-03",7.0561,7.0609,6.9042,7.0055,1992882.0],["2005-05-04",7.0079,7.0657,6.9427,7.0368,1477579.0],["2005-05-05",7.0054,7.0947,6.9331,7.0513,1188685.0],["2005-05-06",7.0392,7.0947,7.0272,7.0272,918456.0],["2005-05-09",7.0296,7.0537,6.9789,7.0537,947994.0],["2005-05-10",7.0537,7.0585,6.991,7.0392,581521.0],["2005-05-11",7.0899,7.0899,6.9982,7.0272,286460.0],["2005-05-12",7.0272,7.0585,6.8849,6.9355,600672.0],["2005-05-13",6.9162,6.9403,6.8632,6.8969,337097.0],["2005-05-16",6.9331,6.9669,6.8849,6.9572,307721.0],["2005-05-17",6.9331,6.9789,6.9066,6.9355,640111.0],["2005-05-18",6.9693,7.0247,6.9331,6.9886,667702.0],["2005-05-19",7.0778,7.1019,7.0127,7.073,816531.0],["2005-05-20",7.0657,7.0778,7.0296,7.0561,786344.0],["2005-05-23",7.0899,7.0971,7.0223,7.0223,648226.0],["2005-05-24",6.9934,7.0537,6.921,6.9813,674519.0],["2005-05-25",6.9886,7.0127,6.8656,6.9018,507674.0],["2005-05-26",6.9162,6.9934,6.9162,6.9837,474241.0],["2005-05-27",6.9934,7.0175,6.921,6.9427,256434.0],["2005-05-31",6.9572,6.9717,6.8993,6.921,620960.0],["2005-06-01",6.8969,6.8993,6.8005,6.8439,2384999.0],["2005-06-02",6.868,6.8825,6.8294,6.8728,460283.0],["2005-06-03",6.8608,6.9042,6.8246,6.8993,981104.0],["2005-06-06",6.9331,6.9452,6.7764,6.8415,491607.0],["2005-06-07",6.8728,6.909,6.7739,6.786,459147.0],["2005-06-08",6.7788,6.8077,6.7329,6.7956,597102.0],["2005-06-09",6.7956,6.8318,6.61,6.704,4440203.0],["2005-06-10",6.704,6.7643,6.5955,6.6968,662671.0],["2005-06-13",6.6919,6.8173,6.6871,6.7764,875446.0],["2005-06-14",6.7474,6.8246,6.7233,6.7522,827568.0],["2005-06-15",6.7547,6.7981,6.7281,6.7619,601971.0],["2005-06-16",6.7643,6.786,6.7233,6.7547,707141.0],["2005-06-17",6.7667,6.8945,6.7402,6.7836,2071922.0],["2005-06-20",6.7884,6.8897,6.7836,6.8391,656990.0],["2005-06-21",6.8391,6.9018,6.827,6.8656,443404.0],["2005-06-22",6.8849,6.9138,6.8487,6.8993,692696.0],["2005-06-23",6.8969,7.0537,6.8969,7.0296,1614236.0],["2005-06-24",7.0175,7.0633,7.0175,7.0537,894922.0],["2005-06-27",7.0296,7.1574,6.9934,7.1574,1161419.0],["2005-06-28",7.1501,7.2707,7.1501,7.2707,1174727.0],["2005-06-29",7.2466,7.2707,7.196,7.2538,774171.0],["2005-06-30",7.2828,7.5263,7.2828,7.4805,1556619.0],["2005-07-01",7.4757,7.4781,7.4106,7.4443,696916.0],["2005-07-05",7.4443,7.4443,7.331,7.4154,797380.0],["2005-07-06",7.4154,7.4829,7.3937,7.4685,846070.0],["2005-07-07",7.4323,7.4419,7.2804,7.4371,558961.0],["2005-07-08",7.4636,7.6445,7.4395,7.6083,1125713.0],["2005-07-11",7.5842,7.6397,7.4902,7.6373,819940.0],["2005-07-12",7.6204,7.6204,7.5143,7.5215,586228.0],["2005-07-13",7.4998,7.5746,7.4733,7.5263,369233.0],["2005-07-14",7.5143,7.5143,7.4082,7.4685,563506.0],["2005-07-15",7.4443,7.4564,7.4058,7.454,305449.0],["2005-07-18",7.4636,7.4878,7.3841,7.4347,301878.0],["2005-07-19",7.4347,7.5601,7.4347,7.548,460283.0],["2005-07-20",7.536,7.6373,7.507,7.6349,882425.0],["2005-07-21",7.6445,7.7844,7.6324,7.782,622907.0],["2005-07-22",7.7844,7.7964,7.7096,7.7916,493879.0],["2005-07-25",7.7771,7.7771,7.6566,7.6855,518062.0],["2005-07-26",7.6927,7.7168,7.5842,7.5963,623557.0],["2005-07-27",7.6059,7.6059,7.4226,7.4757,1440250.0],["2005-07-28",7.7048,8.409,7.7048,8.4041,2387108.0],["2005-07-29",8.4379,8.5488,8.2546,8.2691,1785462.0],["2005-08-01",8.2715,8.4258,8.1437,8.2546,848991.0],["2005-08-02",8.2112,8.2811,8.1389,8.1871,556202.0],["2005-08-03",8.1871,8.2836,8.1123,8.2763,613007.0],["2005-08-04",8.216,8.3921,8.1919,8.2498,377023.0],["2005-08-05",8.2353,8.2353,8.1389,8.1799,199954.0],["2005-08-08",8.1654,8.1799,8.0496,8.0882,728565.0],["2005-08-09",8.0545,8.1268,7.9749,8.0255,572108.0],["2005-08-10",8.0231,8.1075,7.9942,8.0183,587039.0],["2005-08-11",8.0183,8.1509,8.0183,8.1268,477324.0],["2005-08-12",8.1147,8.1557,8.1003,8.1268,500209.0],["2005-08-15",8.1268,8.1268,7.9773,8.0569,495664.0],["2005-08-16",8.0593,8.1051,8.0448,8.0545,255947.0],["2005-08-17",8.0062,8.1268,7.9652,8.0979,335636.0],["2005-08-18",8.0786,8.1871,8.0135,8.1799,773197.0],["2005-08-19",8.1871,8.4089,8.1871,8.3438,779202.0],["2005-08-22",8.3318,8.3921,8.2594,8.2956,489497.0],["2005-08-23",8.3318,8.4186,8.1871,8.2594,501669.0],["2005-08-24",8.2787,8.3318,8.1847,8.3004,990517.0],["2005-08-25",8.2956,8.4668,8.2281,8.4668,625667.0],["2005-08-26",8.4909,8.4982,8.3897,8.4282,559286.0],["2005-08-29",8.3921,8.4379,8.3197,8.3535,446812.0],["2005-08-30",8.3438,8.3631,8.2064,8.2426,1669418.0],["2005-08-31",8.2811,8.3197,8.2353,8.3173,898168.0],["2005-09-01",8.3149,8.4403,8.2835,8.4234,646441.0],["2005-09-02",8.4041,8.4355,8.327,8.4307,592395.0],["2005-09-06",8.4234,8.5512,8.3752,8.4596,1627869.0],["2005-09-07",8.4355,8.5199,8.3366,8.4596,557176.0],["2005-09-08",8.4524,8.4909,8.4307,8.4499,516926.0],["2005-09-09",8.4524,8.4668,8.3945,8.4524,339045.0],["2005-09-12",8.462,8.6212,8.462,8.5922,428310.0],["2005-09-13",8.5922,8.8768,8.5729,8.7924,1163853.0],["2005-09-14",8.7924,8.8985,8.72,8.7538,1068908.0],["2005-09-15",8.7056,8.8069,8.6815,8.8069,495502.0],["2005-09-16",8.802,8.9371,8.7586,8.8985,639462.0],["2005-09-19",8.8985,8.9154,8.7321,8.8044,355275.0],["2005-09-20",8.7851,8.8816,8.7731,8.7948,296035.0],["2005-09-21",8.831,8.9202,8.831,8.8937,694806.0],["2005-09-22",8.8937,8.9636,8.7683,8.8551,609112.0],["2005-09-23",8.8575,8.9949,8.831,8.9949,534616.0],["2005-09-26",9.007,9.1059,8.8261,8.8647,639787.0],["2005-09-27",8.8671,8.9057,8.6453,8.7707,644656.0],["2005-09-28",8.7707,8.9347,8.6815,8.7755,446974.0],["2005-09-29",8.7297,8.8623,8.7297,8.8623,377834.0],["2005-09-30",8.8623,8.8744,8.7827,8.8503,212613.0],["2005-10-03",8.8141,8.8382,8.761,8.7948,711036.0],["2005-10-04",8.7948,8.8599,8.7948,8.8237,306098.0],["2005-10-05",8.8237,8.8237,8.5922,8.6597,465314.0],["2005-10-06",8.6573,8.7176,8.5657,8.6429,319893.0],["2005-10-07",8.6356,8.6815,8.4765,8.5319,453304.0],["2005-10-10",8.5319,8.6525,8.4837,8.6236,484790.0],["2005-10-11",8.585,8.7176,8.5585,8.5826,286622.0],["2005-10-12",8.5585,8.5681,8.2474,8.3921,801924.0],["2005-10-13",8.3438,8.4765,8.3438,8.4692,400556.0],["2005-10-14",8.5126,8.6429,8.4813,8.5802,501507.0],["2005-10-17",8.6091,8.6091,8.503,8.5753,315998.0],["2005-10-18",8.5995,8.7152,8.5729,8.6766,285161.0],["2005-10-19",8.6815,8.831,8.6163,8.8165,255947.0],["2005-10-20",8.7659,8.884,8.749,8.8503,554579.0],["2005-10-21",8.8478,9.0528,8.8044,8.9781,696105.0],["2005-10-24",9.0142,9.0962,8.9491,9.0866,370206.0],["2005-10-25",9.0866,9.0866,8.9467,9.0335,354626.0],["2005-10-26",9.0311,9.2699,8.8985,8.9009,781799.0],["2005-10-27",8.9033,9.2723,8.9033,9.2602,1319337.0],["2005-10-28",9.2313,9.6316,9.2313,9.3953,1567656.0],["2005-10-31",9.3711,9.5014,9.2819,9.4049,886970.0],["2005-11-01",9.429,9.7184,9.429,9.6461,1849084.0],["2005-11-02",9.634,10.1235,9.634,10.056,2128727.0],["2005-11-03",10.0319,10.1549,9.9596,10.1452,1070369.0],["2005-11-04",10.2055,10.2658,10.0922,10.2248,1617482.0],["2005-11-07",10.2248,10.3502,10.1983,10.3382,1238187.0],["2005-11-08",10.2562,10.3358,10.1911,10.3358,1376142.0],["2005-11-09",10.3358,10.8735,10.3213,10.7843,2262300.0],["2005-11-10",10.7554,10.7578,10.5142,10.5914,1355692.0],["2005-11-11",10.6348,10.6589,10.3792,10.4419,1467030.0],["2005-11-14",10.478,10.63,10.4081,10.6083,958544.0],["2005-11-15",10.589,10.6854,10.5021,10.5263,719314.0],["2005-11-16",10.5263,10.5697,10.4177,10.5552,1120032.0],["2005-11-17",10.5624,10.6517,10.5576,10.589,597589.0],["2005-11-18",10.5986,10.6951,10.5528,10.683,869279.0],["2005-11-21",10.7071,10.7312,10.5914,10.6034,699838.0],["2005-11-22",10.6034,10.7071,10.5287,10.5624,1467517.0],["2005-11-23",10.5793,10.6155,10.519,10.5383,616578.0],["2005-11-25",10.466,10.5021,10.4539,10.4853,252214.0],["2005-11-28",10.4322,10.4322,10.1525,10.2321,1707071.0],["2005-11-29",10.2007,10.2489,10.1983,10.22,601484.0],["2005-11-30",10.2731,10.2851,9.933,9.9475,3562160.0],["2005-12-01",9.9837,10.0633,9.9475,10.0078,2551031.0],["2005-12-02",9.9596,10.2369,9.9596,10.2369,1049919.0],["2005-12-05",10.2128,10.2513,10.0343,10.1694,657640.0],["2005-12-06",10.1645,10.3406,10.1645,10.2682,607814.0],["2005-12-07",10.2658,10.5021,10.2538,10.425,1022977.0],["2005-12-08",10.4057,10.5624,10.3936,10.519,1157199.0],["2005-12-09",10.5142,10.5865,10.4515,10.5431,863761.0],["2005-12-12",10.5793,10.6468,10.5455,10.6227,948481.0],["2005-12-13",10.6227,10.6685,10.4901,10.6107,794621.0],["2005-12-14",10.5745,10.6685,10.5552,10.6348,489497.0],["2005-12-15",10.6251,10.6565,10.5673,10.6492,502481.0],["2005-12-16",10.6589,10.6661,10.5528,10.6107,499235.0],["2005-12-19",10.6107,10.6251,10.396,10.4419,731648.0],["2005-12-20",10.4009,10.4202,10.3261,10.3912,645143.0],["2005-12-21",10.3623,10.6034,10.3333,10.4419,744957.0],["2005-12-22",10.4394,10.4853,10.3647,10.4153,388222.0],["2005-12-23",10.425,10.4684,10.3647,10.4081,366636.0],["2005-12-27",10.4057,10.4057,10.2538,10.2899,349432.0],["2005-12-28",10.2851,10.2875,10.1862,10.2538,541271.0],["2005-12-29",10.2296,10.2803,10.1838,10.2248,425551.0],["2005-12-30",10.2248,10.2248,10.0922,10.1814,352678.0],["2006-01-03",10.1284,10.1983,9.8752,10.1404,973313.0],["2006-01-04",10.1042,10.2634,10.0946,10.2007,658127.0],["2006-01-05",10.2152,10.2538,10.1091,10.2079,778391.0],["2006-01-06",10.2176,10.2706,10.1091,10.1621,684419.0],["2006-01-09",10.1766,10.1935,10.1042,10.138,530234.0],["2006-01-10",10.1091,10.1573,10.0198,10.1139,514816.0],["2006-01-11",10.0657,10.1669,10.0126,10.1163,433016.0],["2006-01-12",10.0801,10.1042,9.8848,10.0512,722397.0],["2006-01-13",10.0681,10.1742,10.0247,10.056,603594.0],["2006-01-17",9.9475,10.0319,9.9258,9.9813,379295.0],["2006-01-18",9.962,10.1018,9.9378,10.0657,698539.0],["2006-01-19",10.0464,10.0801,9.9813,10.0584,411106.0],["2006-01-20",10.0198,10.0681,9.9113,9.9451,352516.0],["2006-01-23",9.9113,9.9788,9.8149,9.8655,448597.0],["2006-01-24",9.8414,9.9668,9.839,9.933,584605.0],["2006-01-25",9.9354,10.0415,9.9258,10.0174,520009.0],["2006-01-26",10.0078,10.1139,10.0078,10.0825,466450.0],["2006-01-27",10.0825,10.1042,10.0126,10.0464,334013.0],["2006-01-30",10.0319,10.0801,9.9837,10.0536,347647.0],["2006-01-31",10.0078,10.1115,9.8872,10.0512,304637.0],["2006-02-01",10.0512,10.2152,10.0512,10.2152,448597.0],["2006-02-02",10.2152,10.3189,10.1935,10.2803,517575.0],["2006-02-03",10.2731,10.3213,10.1621,10.2996,372316.0],["2006-02-06",10.2972,10.3454,10.2272,10.2731,360306.0],["2006-02-07",10.2851,10.3502,10.1525,10.2248,541108.0],["2006-02-08",10.2128,10.2369,10.0078,10.0681,684744.0],["2006-02-09",10.0633,10.2007,10.0367,10.0874,474565.0],["2006-02-10",10.1042,10.1718,10.0536,10.1332,276397.0],["2006-02-13",10.1597,10.1742,10.0198,10.0584,267633.0],["2006-02-14",10.0681,10.3695,10.0223,10.3647,894111.0],["2006-02-15",10.3647,10.6517,10.3116,10.5745,852724.0],["2006-02-16",10.5745,10.6227,10.5383,10.6107,480246.0],["2006-02-17",10.6107,10.6517,10.5624,10.5697,610897.0],["2006-02-21",10.5263,10.5745,10.384,10.4539,411593.0],["2006-02-22",10.4346,10.8156,10.4177,10.7988,641572.0],["2006-02-23",10.7795,10.8181,10.6734,10.765,496800.0],["2006-02-24",10.7409,10.7722,10.6734,10.7312,299119.0],["2006-02-27",10.6565,10.7915,10.6179,10.6758,865871.0],["2006-02-28",10.6951,10.6975,10.4925,10.5383,524391.0],["2006-03-01",10.4539,10.7312,10.2731,10.478,1238024.0],["2006-03-02",10.4804,10.6058,10.4298,10.5769,519847.0],["2006-03-03",10.5769,10.5769,9.9475,10.0777,2072246.0],["2006-03-06",10.0295,10.3189,9.9596,10.1935,1218386.0],["2006-03-07",10.1525,10.2224,10.1525,10.2104,450220.0],["2006-03-08",10.2103,10.2128,10.0126,10.1211,624206.0],["2006-03-09",10.0994,10.1235,10.015,10.0319,278507.0],["2006-03-10",10.0174,10.1284,9.9089,10.1042,743496.0],["2006-03-13",10.097,10.1621,10.0584,10.1115,321029.0],["2006-03-14",10.097,10.1042,9.9981,10.056,553118.0],["2006-03-15",10.0584,10.1211,10.0415,10.0994,475052.0],["2006-03-16",10.0874,10.1091,9.9764,10.0584,485439.0],["2006-03-17",10.0825,10.1404,10.0102,10.1067,384164.0],["2006-03-20",10.1067,10.1211,9.9596,9.9813,783098.0],["2006-03-21",9.9354,10.126,9.8872,10.0343,334013.0],["2006-03-22",10.0343,10.0343,9.9113,9.9378,405263.0],["2006-03-23",9.8872,10.0681,9.8583,9.9258,389033.0],["2006-03-24",9.9161,9.962,9.9041,9.9234,400881.0],["2006-03-27",9.9041,9.9113,9.728,9.7377,736355.0],["2006-03-28",9.7377,9.7835,9.6171,9.6461,660236.0],["2006-03-29",9.6967,9.7112,9.511,9.6653,972339.0],["2006-03-30",9.6316,9.6967,9.6075,9.6509,509784.0],["2006-03-31",9.6461,9.9113,9.6364,9.8245,679063.0],["2006-04-03",9.7907,9.8534,9.728,9.7907,759077.0],["2006-04-04",9.8028,9.81,9.728,9.7425,447623.0],["2006-04-05",9.6967,9.8366,9.634,9.8197,853536.0],["2006-04-06",9.769,9.81,9.7329,9.7715,228518.0],["2006-04-07",9.7594,9.8028,9.6798,9.6943,310805.0],["2006-04-10",9.6943,9.6943,9.5809,9.6219,470345.0],["2006-04-11",9.5858,9.6075,9.4821,9.511,339532.0],["2006-04-12",9.511,9.5858,9.5086,9.511,260167.0],["2006-04-13",9.4869,9.5785,9.4483,9.5496,431069.0],["2006-04-17",9.5182,9.6099,9.4845,9.5472,385949.0],["2006-04-18",9.5472,9.7063,9.5134,9.6581,393740.0],["2006-04-19",9.6533,9.7039,9.6099,9.6702,237932.0],["2006-04-20",9.6798,9.7666,9.6292,9.6412,472455.0],["2006-04-21",9.6412,9.6509,9.5231,9.6461,535265.0],["2006-04-24",9.5978,9.634,9.5014,9.5978,254324.0],["2006-04-25",9.6219,9.6461,9.4266,9.511,736842.0],["2006-04-26",9.4748,9.5472,9.3904,9.4965,347971.0],["2006-04-27",9.4845,9.5134,9.3784,9.4507,393902.0],["2006-04-28",9.4387,9.5496,9.3446,9.429,388059.0],["2006-05-01",9.4531,9.5255,9.3036,9.3543,584767.0],["2006-05-02",9.0432,9.0456,8.4765,8.79,3359285.0],["2006-05-03",8.79,8.8382,8.6622,8.7683,1566844.0],["2006-05-04",8.7779,8.9323,8.7659,8.9226,1093091.0],["2006-05-05",8.9178,8.9974,8.8141,8.8864,2294597.0],["2006-05-08",8.8647,8.9178,8.7803,8.8141,1236401.0],["2006-05-09",8.8141,8.913,8.7972,8.9081,1221308.0],["2006-05-10",8.9081,9.0962,8.8696,9.0769,1010642.0],["2006-05-11",9.2723,9.3326,9.1975,9.306,1631115.0],["2006-05-12",9.306,9.3301,9.2265,9.3301,1362022.0],["2006-05-15",9.3302,9.3422,9.2265,9.3422,1011778.0],["2006-05-16",9.3663,9.3808,9.1975,9.2313,2608161.0],["2006-05-17",9.2409,9.2409,8.9636,9.1203,983213.0],["2006-05-18",9.1517,9.376,9.0914,9.2602,1235915.0],["2006-05-19",9.2602,9.2964,9.1758,9.2482,645792.0],["2006-05-22",9.2482,9.2482,9.0938,9.1228,655530.0],["2006-05-23",9.1228,9.1806,8.9925,8.9949,969093.0],["2006-05-24",9.0046,9.007,8.7827,8.8792,1356341.0],["2006-05-25",8.8792,8.9949,8.8044,8.8744,792998.0],["2006-05-26",8.8888,9.0287,8.8888,9.0263,1057222.0],["2006-05-30",9.0432,9.1445,8.9877,9.007,1707234.0],["2006-05-31",8.9949,9.0287,8.8286,8.9081,3389473.0],["2006-06-01",8.9033,9.0167,8.8623,8.9974,925272.0],["2006-06-02",9.1155,9.13,8.802,8.8623,1398377.0],["2006-06-05",8.8382,8.8696,8.6091,8.6212,1388963.0],["2006-06-06",8.6019,8.6694,8.4789,8.6163,1250684.0],["2006-06-07",8.6405,8.7924,8.6115,8.6766,576977.0],["2006-06-08",8.6815,8.749,8.5802,8.6212,719151.0],["2006-06-09",8.6236,8.7779,8.6139,8.6405,590285.0],["2006-06-12",8.6405,8.6405,8.4427,8.4765,518711.0],["2006-06-13",8.4765,8.5609,8.3559,8.4065,842175.0],["2006-06-14",8.4234,8.4668,8.286,8.3655,689126.0],["2006-06-15",8.4017,8.7007,8.3945,8.6815,689288.0],["2006-06-16",8.6815,8.7538,8.585,8.638,781961.0],["2006-06-19",8.6332,8.6959,8.5681,8.6742,756967.0],["2006-06-20",8.6935,8.7273,8.6019,8.708,496476.0],["2006-06-21",8.6983,8.9901,8.6983,8.9636,1604011.0],["2006-06-22",8.9274,8.9395,8.7779,8.831,717204.0],["2006-06-23",8.8141,8.9154,8.79,8.9154,505727.0],["2006-06-26",8.9009,8.9877,8.8599,8.954,557014.0],["2006-06-27",8.9105,8.9588,8.8696,8.9178,432043.0],["2006-06-28",8.9274,8.966,8.8189,8.9419,499722.0],["2006-06-29",8.9829,9.0022,8.8093,8.9925,728240.0],["2006-06-30",8.9925,9.1469,8.9925,9.0142,662184.0],["2006-07-03",9.0311,9.1107,8.9564,9.0697,323789.0],["2006-07-05",9.0311,9.1131,8.954,8.954,557338.0],["2006-07-06",8.9564,8.9732,8.7659,8.802,747392.0],["2006-07-07",8.79,8.8454,8.7032,8.7273,551982.0],["2006-07-10",8.749,8.7586,8.6573,8.6935,272502.0],["2006-07-11",8.6815,8.7007,8.6043,8.6887,365824.0],["2006-07-12",8.6911,8.7538,8.5874,8.6284,394389.0],["2006-07-13",8.6284,8.6815,8.4861,8.5006,478136.0],["2006-07-14",8.4475,8.5006,8.2956,8.3872,751774.0],["2006-07-17",8.4017,8.5319,8.2715,8.4258,554579.0],["2006-07-18",8.4258,8.585,8.421,8.585,704869.0],["2006-07-19",8.6212,8.6935,8.5705,8.5946,473754.0],["2006-07-20",8.5946,8.6019,8.4331,8.4403,453142.0],["2006-07-21",8.5006,8.5151,8.1895,8.298,1240459.0],["2006-07-24",8.2908,8.3969,8.2908,8.3776,597102.0],["2006-07-25",8.38,8.4885,8.368,8.4258,1252469.0],["2006-07-26",8.4282,8.6308,8.3173,8.626,794459.0],["2006-07-27",8.7586,9.6678,8.7586,9.552,2721284.0],["2006-07-28",9.552,9.7305,9.5424,9.675,1237700.0],["2006-07-31",9.4652,9.8872,9.4531,9.8872,1358126.0],["2006-08-01",9.851,9.8824,9.3519,9.3808,1272270.0],["2006-08-02",9.5014,9.5014,9.3808,9.4049,615929.0],["2006-08-03",9.4049,9.5086,9.388,9.4773,481057.0],["2006-08-04",9.5375,9.6461,9.4459,9.4941,352516.0],["2006-08-07",9.4773,9.4773,9.212,9.3036,504915.0],["2006-08-08",9.3012,9.3736,9.1927,9.2192,411106.0],["2006-08-09",9.2433,9.2723,9.0359,9.0528,430095.0],["2006-08-10",9.0528,9.1879,9.0528,9.1155,472131.0],["2006-08-11",9.1179,9.1179,8.9515,8.9588,390494.0],["2006-08-14",8.9588,9.0432,8.9588,9.0335,752098.0],["2006-08-15",9.0794,9.1999,9.0794,9.1686,373290.0],["2006-08-16",9.224,9.3711,9.1999,9.3591,466613.0],["2006-08-17",9.3615,9.4531,9.3567,9.417,506051.0],["2006-08-18",9.4338,9.4507,9.3856,9.4435,301878.0],["2006-08-21",9.4435,9.5038,9.4194,9.4821,367123.0],["2006-08-22",9.4531,9.4893,9.3326,9.3326,421655.0],["2006-08-23",9.3687,9.4676,9.335,9.4073,395363.0],["2006-08-24",9.458,9.511,9.4049,9.511,473267.0],["2006-08-25",9.4748,9.5858,9.4218,9.5858,389845.0],["2006-08-28",9.5544,9.7039,9.5424,9.6051,500696.0],["2006-08-29",9.6171,9.6461,9.5592,9.593,348945.0],["2006-08-30",9.6099,9.8438,9.6099,9.8293,572919.0],["2006-08-31",9.8293,9.9113,9.7112,9.8848,739763.0],["2006-09-01",9.8824,9.962,9.851,9.8872,297821.0],["2006-09-05",9.8269,9.8679,9.7401,9.8631,484466.0],["2006-09-06",9.8534,9.8727,9.7425,9.8052,384813.0],["2006-09-07",9.8076,9.8076,9.6485,9.7088,274449.0],["2006-09-08",9.6895,9.8197,9.6581,9.81,323626.0],["2006-09-11",9.7666,9.8559,9.7039,9.8076,316647.0],["2006-09-12",9.8293,9.9354,9.8293,9.9113,286784.0],["2006-09-13",9.88,10.0874,9.88,10.085,360468.0],["2006-09-14",9.9571,10.1139,9.9571,10.1139,463691.0],["2006-09-15",10.1067,10.126,9.9909,10.0198,274774.0],["2006-09-18",9.9716,10.0801,9.8703,9.8896,324438.0],["2006-09-19",9.8896,9.9475,9.7859,9.9258,358196.0],["2006-09-20",9.9644,10.015,9.9089,9.933,406724.0],["2006-09-21",9.9354,10.0849,9.9137,10.0005,377672.0],["2006-09-22",10.003,10.0874,9.8872,10.0657,299119.0],["2006-09-25",10.0801,10.1549,9.9475,10.1284,375725.0],["2006-09-26",10.1356,10.2972,10.1042,10.2031,520334.0],["2006-09-27",10.2128,10.2248,10.097,10.1477,314375.0],["2006-09-28",10.1718,10.6637,10.0681,10.5214,1515071.0],["2006-09-29",10.5214,10.5214,10.2514,10.355,811500.0],["2006-10-02",10.355,10.4153,10.2176,10.2248,552956.0],["2006-10-03",10.2248,10.2586,10.1115,10.1573,590772.0],["2006-10-04",10.1718,10.2634,10.1284,10.1525,680524.0],["2006-10-05",10.1187,10.2489,9.7787,10.1935,1298400.0],["2006-10-06",10.1187,10.1211,9.9571,9.9764,504591.0],["2006-10-09",9.9788,10.0946,9.9137,10.0488,416949.0],["2006-10-10",10.0391,10.0874,10.0078,10.0753,531208.0],["2006-10-11",10.0681,10.0898,9.9596,9.9909,464503.0],["2006-10-12",10.015,10.0729,9.9764,10.0054,393415.0],["2006-10-13",10.0198,10.0415,9.8872,9.9113,363227.0],["2006-10-16",9.8872,9.962,9.851,9.9113,646441.0],["2006-10-17",9.9137,9.9861,9.8438,9.9161,442105.0],["2006-10-18",9.9258,9.9957,9.8125,9.8993,341642.0],["2006-10-19",9.8631,10.0295,9.8534,9.962,372479.0],["2006-10-20",9.9499,10.0247,9.8559,10.0126,396824.0],["2006-10-23",9.9837,10.2369,9.9354,10.1983,1329724.0],["2006-10-24",10.1766,10.1886,10.0295,10.0705,446163.0],["2006-10-25",10.0994,10.2176,10.0705,10.1694,403153.0],["2006-10-26",10.2489,10.3575,10.2031,10.3575,660723.0],["2006-10-27",10.3623,10.4298,10.2393,10.2513,477000.0],["2006-10-30",10.273,10.4901,10.2586,10.4467,821725.0],["2006-10-31",10.3936,10.5431,10.2634,10.4587,1011616.0],["2006-11-01",10.4515,10.4539,10.3575,10.3743,1011129.0],["2006-11-02",10.3695,10.3695,10.2875,10.3309,1035961.0],["2006-11-03",10.3309,10.4057,10.3309,10.3792,333851.0],["2006-11-06",10.3647,10.4105,10.3116,10.3575,464016.0],["2006-11-07",10.3454,10.5166,10.3454,10.4708,235497.0],["2006-11-08",10.4177,10.5094,10.3575,10.437,442917.0],["2006-11-09",10.466,10.4684,10.4105,10.4202,213425.0],["2006-11-10",10.4226,10.4539,10.3719,10.4202,255460.0],["2006-11-13",10.4201,10.4877,10.3912,10.4636,491769.0],["2006-11-14",10.4515,10.4901,10.3695,10.4563,512381.0],["2006-11-15",10.4563,10.4829,10.4057,10.4539,373290.0],["2006-11-16",10.478,10.7505,10.4636,10.7336,689450.0],["2006-11-17",10.7312,10.7409,10.5986,10.6878,368421.0],["2006-11-20",10.6348,10.6444,10.5166,10.548,381405.0],["2006-11-21",10.5142,10.5648,10.4756,10.548,270067.0],["2006-11-22",10.5383,10.5721,10.4708,10.4973,368259.0],["2006-11-24",10.4732,10.4756,10.3768,10.4346,454278.0],["2006-11-27",10.437,10.4515,10.3623,10.4081,550522.0],["2006-11-28",10.384,10.4539,10.2634,10.396,505889.0],["2006-11-29",10.3792,10.4298,10.3165,10.3985,413216.0],["2006-11-30",10.437,10.4419,10.3357,10.3936,809390.0],["2006-12-01",10.3478,10.3478,10.1525,10.2393,393091.0],["2006-12-04",10.2272,10.3068,10.1525,10.2417,723533.0],["2006-12-05",10.2079,10.2248,10.1525,10.1935,397635.0],["2006-12-06",10.1935,10.2417,10.1284,10.179,663482.0],["2006-12-07",10.179,10.2007,10.0512,10.085,302690.0],["2006-12-08",10.3261,10.4057,10.1597,10.2682,797542.0],["2006-12-11",10.2296,10.2731,10.1694,10.2586,547276.0],["2006-12-12",10.2779,10.2948,10.1187,10.1404,458011.0],["2006-12-13",10.2007,10.2031,10.085,10.1187,229492.0],["2006-12-14",10.1139,10.1814,10.0102,10.0488,681822.0],["2006-12-15",10.0681,10.138,10.0247,10.0391,722235.0],["2006-12-18",10.0126,10.0681,9.9596,9.9933,1261071.0],["2006-12-19",9.9547,10.0512,9.8993,10.0005,1274380.0],["2006-12-20",9.9716,10.0584,9.9596,10.0271,594505.0],["2006-12-21",10.0198,10.0729,9.9837,10.0319,550035.0],["2006-12-22",10.0681,10.1452,10.044,10.0777,656828.0],["2006-12-26",10.0681,10.0922,10.0415,10.0681,382541.0],["2006-12-27",10.0801,10.097,10.0391,10.0608,501507.0],["2006-12-28",10.0681,10.0874,10.015,10.0633,398609.0],["2006-12-29",10.0608,10.0633,9.9499,9.9692,343427.0],["2007-01-03",9.9764,10.1356,9.8354,9.9511,823618.0],["2007-01-04",9.9222,10.0198,9.886,9.9077,685014.0],["2007-01-05",9.8896,9.8969,9.7811,9.8462,492418.0],["2007-01-08",9.8462,9.8679,9.7666,9.8245,686204.0],["2007-01-09",9.8245,9.8932,9.81,9.8607,397851.0],["2007-01-10",9.8426,9.8896,9.7811,9.8788,253837.0],["2007-01-11",9.8426,9.9764,9.8426,9.9113,387681.0],["2007-01-12",9.9439,9.9981,9.792,9.839,675493.0],["2007-01-16",9.8354,9.9113,9.6979,9.7558,1036448.0],["2007-01-17",9.716,9.7594,9.6002,9.64,545544.0],["2007-01-18",9.6364,9.6871,9.5677,9.5713,408996.0],["2007-01-19",9.546,9.5496,9.4121,9.4519,601592.0],["2007-01-22",9.4519,9.64,9.4519,9.5966,1854873.0],["2007-01-23",9.5568,9.5749,9.4845,9.5026,542731.0],["2007-01-24",9.5785,9.7486,9.5387,9.7449,1709019.0],["2007-01-25",9.9475,9.9475,9.6545,9.669,556797.0],["2007-01-26",9.6762,9.7015,9.6219,9.6798,490687.0],["2007-01-29",9.9511,10.1645,9.8932,10.0741,1179488.0],["2007-01-30",10.0198,10.1103,9.8752,10.0488,497612.0],["2007-01-31",10.0524,10.1826,9.9511,10.1211,610681.0],["2007-02-01",10.1175,10.2622,10.1103,10.1935,620202.0],["2007-02-02",10.1826,10.3273,10.1392,10.3092,767246.0],["2007-02-05",10.302,10.302,10.1573,10.1645,354355.0],["2007-02-06",10.1392,10.1537,10.0741,10.1284,308154.0],["2007-02-07",10.1284,10.2333,10.0741,10.2116,189566.0],["2007-02-08",10.1645,10.2477,10.1175,10.2152,246155.0],["2007-02-09",10.2513,10.2658,10.0994,10.1682,309777.0],["2007-02-12",10.1247,10.179,10.0488,10.1139,344184.0],["2007-02-13",10.1428,10.1935,10.0813,10.1573,254270.0],["2007-02-14",10.1826,10.2948,10.0669,10.2767,490903.0],["2007-02-15",10.2911,10.3635,10.1862,10.3128,414298.0],["2007-02-16",10.3165,10.4865,10.2984,10.4575,643141.0],["2007-02-20",10.4069,10.4901,10.3454,10.4865,499668.0],["2007-02-21",10.4539,10.5082,10.4105,10.5046,377618.0],["2007-02-22",10.5046,10.5733,10.4648,10.4937,291058.0],["2007-02-23",10.4756,10.5082,10.4286,10.5009,174418.0],["2007-02-26",10.4973,10.5009,10.3382,10.4394,434639.0],["2007-02-27",10.3273,10.3743,10.0741,10.1682,557555.0],["2007-02-28",10.1284,10.2405,9.8752,10.0633,823835.0],["2007-03-01",9.9837,10.0235,9.8354,9.9475,913857.0],["2007-03-02",9.8932,9.9077,9.7558,9.7594,752747.0],["2007-03-05",9.6762,9.763,9.5858,9.5894,322869.0],["2007-03-06",9.6581,9.9294,9.6545,9.6943,513084.0],["2007-03-07",9.6834,9.8571,9.6545,9.8245,559286.0],["2007-03-08",9.9005,9.9728,9.7775,9.8534,685014.0],["2007-03-09",9.9113,9.9547,9.8245,9.8462,489821.0],["2007-03-12",9.839,9.9475,9.7847,9.9077,382054.0],["2007-03-13",9.9041,9.9041,9.593,9.6039,596615.0],["2007-03-14",9.5785,9.6147,9.4375,9.5966,542623.0],["2007-03-15",9.5858,9.6256,9.5026,9.5713,533859.0],["2007-03-16",9.593,9.6002,9.4917,9.5207,388330.0],["2007-03-19",9.5677,9.5858,9.4592,9.5568,512976.0],["2007-03-20",9.5532,9.6581,9.5207,9.6581,365283.0],["2007-03-21",9.6581,9.7666,9.546,9.6364,652013.0],["2007-03-22",9.6183,9.6364,9.5749,9.6111,371883.0],["2007-03-23",9.5858,9.6545,9.5424,9.6473,359873.0],["2007-03-26",9.6183,9.6473,9.5677,9.6075,382379.0],["2007-03-27",9.5858,9.6111,9.4772,9.4881,528882.0],["2007-03-28",9.5062,9.5279,9.376,9.4302,362795.0],["2007-03-29",9.4592,9.4953,9.3941,9.4302,326007.0],["2007-03-30",9.3868,9.5098,9.3326,9.4519,459742.0],["2007-04-02",9.4411,9.4881,9.376,9.4411,690749.0],["2007-04-03",9.4411,9.5785,9.3832,9.5785,585037.0],["2007-04-04",9.5858,9.6219,9.5496,9.5532,468614.0],["2007-04-05",9.5785,9.64,9.5496,9.5822,350352.0],["2007-04-09",9.5677,9.6364,9.5351,9.5822,294196.0],["2007-04-10",9.5568,9.7015,9.517,9.6617,316160.0],["2007-04-11",9.6798,9.6798,9.4121,9.5894,545112.0],["2007-04-12",9.5894,9.7666,9.5496,9.6943,347538.0],["2007-04-13",9.6871,9.7992,9.6871,9.7811,442322.0],["2007-04-16",9.839,9.9113,9.7594,9.8932,490471.0],["2007-04-17",9.8896,9.9258,9.8571,9.9222,396769.0],["2007-04-18",9.9222,10.0271,9.9005,10.0018,421764.0],["2007-04-19",10.056,10.0994,9.9366,10.0813,593044.0],["2007-04-20",10.0813,10.0813,9.9692,10.0524,539918.0],["2007-04-23",10.0162,10.0669,9.962,10.0488,284566.0],["2007-04-24",10.0198,10.1718,9.962,10.1537,364418.0],["2007-04-25",9.8317,10.2224,9.8317,10.2152,368746.0],["2007-04-26",10.2188,10.255,10.056,10.1247,351975.0],["2007-04-27",10.0958,10.226,9.9945,10.2007,735003.0],["2007-04-30",10.1537,10.2477,10.1284,10.1645,2081227.0],["2007-05-01",10.1537,10.1573,9.9149,10.0741,690641.0],["2007-05-02",10.3816,10.4901,10.3092,10.3816,1061226.0],["2007-05-03",10.3997,10.4539,10.2839,10.3382,811392.0],["2007-05-04",10.3382,10.3454,10.2622,10.2875,748528.0],["2007-05-07",10.273,10.302,10.2369,10.2767,429229.0],["2007-05-08",10.2152,10.2694,10.179,10.2043,759239.0],["2007-05-09",10.1537,10.2441,10.1537,10.2296,551928.0],["2007-05-10",10.2369,10.2658,10.1211,10.132,326872.0],["2007-05-11",10.1284,10.1573,10.085,10.132,459958.0],["2007-05-14",10.1139,10.1392,10.0705,10.0922,182750.0],["2007-05-15",10.0633,10.0633,9.933,9.9403,338774.0],["2007-05-16",9.9294,10.0162,9.8462,9.8715,2628394.0],["2007-05-17",9.8896,9.9258,9.8643,9.886,588283.0],["2007-05-18",9.9113,9.9945,9.9113,9.9547,469480.0],["2007-05-21",9.9366,10.0271,9.8679,9.8788,695185.0],["2007-05-22",9.8607,9.9764,9.8173,9.9764,446000.0],["2007-05-23",10.0198,10.1247,9.9981,10.056,607327.0],["2007-05-24",10.056,10.1247,9.8896,9.9041,435613.0],["2007-05-25",9.9475,9.9511,9.8969,9.9077,326656.0],["2007-05-29",9.9113,9.9475,9.8715,9.8896,492959.0],["2007-05-30",9.8932,9.9764,9.8571,9.9764,458011.0],["2007-05-31",9.9403,9.9584,9.9222,9.9439,1467733.0],["2007-06-01",9.9439,9.9583,9.8281,9.8534,692913.0],["2007-06-04",9.8028,9.8679,9.7775,9.8679,855646.0],["2007-06-05",9.8462,9.8498,9.7449,9.7485,688909.0],["2007-06-06",9.7051,9.7051,9.6039,9.6509,485602.0],["2007-06-07",9.6219,9.6509,9.47,9.4736,595749.0],["2007-06-08",9.4483,9.5026,9.4049,9.4447,581900.0],["2007-06-11",9.4049,9.4483,9.376,9.4483,533859.0],["2007-06-12",9.3941,9.4375,9.3072,9.3253,527042.0],["2007-06-13",9.3253,9.3868,9.2964,9.3796,507133.0],["2007-06-14",9.4049,9.4447,9.2783,9.4121,1961774.0],["2007-06-15",9.4519,9.4953,9.3615,9.4266,538295.0],["2007-06-18",9.4483,9.6183,9.4411,9.593,940150.0],["2007-06-19",9.5315,9.6075,9.5134,9.5785,417111.0],["2007-06-20",9.6039,9.669,9.5496,9.5641,756534.0],["2007-06-21",9.5568,9.5568,9.3868,9.4085,951186.0],["2007-06-22",9.3977,9.5496,9.2928,9.3036,1060144.0],["2007-06-25",9.2674,9.3217,9.1879,9.2385,718773.0],["2007-06-26",9.2747,9.3398,9.206,9.2892,581250.0],["2007-06-27",9.2892,9.4266,9.2385,9.3977,679929.0],["2007-06-28",9.3796,9.4158,9.3362,9.3687,681985.0],["2007-06-29",9.6907,9.6907,9.0613,9.4519,553659.0],["2007-07-02",9.64,9.64,9.5243,9.593,618796.0],["2007-07-03",9.6183,9.6183,9.5351,9.6111,193570.0],["2007-07-05",9.5568,9.6111,9.5243,9.5424,421114.0],["2007-07-06",9.517,9.5568,9.47,9.5351,260978.0],["2007-07-09",9.5026,9.593,9.4411,9.5243,406075.0],["2007-07-10",9.5026,9.5641,9.4158,9.4411,286189.0],["2007-07-11",9.4375,9.4664,9.3868,9.4592,260113.0],["2007-07-12",9.4592,9.5243,9.4302,9.5098,354680.0],["2007-07-13",9.4809,9.6111,9.4375,9.5894,246155.0],["2007-07-16",9.6183,9.6183,9.4881,9.5677,446433.0],["2007-07-17",9.5279,9.5677,9.4049,9.4158,682093.0],["2007-07-18",9.4266,9.4411,9.3145,9.3868,620311.0],["2007-07-19",9.3687,9.6943,9.347,9.6617,623665.0],["2007-07-20",9.7485,9.8137,9.6328,9.763,982348.0],["2007-07-23",9.7594,9.9113,9.7088,9.9077,1086653.0],["2007-07-24",9.8028,9.9258,9.6798,9.7196,1155576.0],["2007-07-25",9.7305,9.792,9.5749,9.6292,541974.0],["2007-07-26",9.5894,9.7739,9.4519,9.4881,918943.0],["2007-07-27",9.5315,9.5858,9.4158,9.4845,465152.0],["2007-07-30",9.4772,9.5315,9.3253,9.4953,577680.0],["2007-07-31",9.5532,9.8064,9.5315,9.6907,964711.0],["2007-08-01",9.9294,10.2296,9.8173,10.226,1664116.0],["2007-08-02",10.1935,10.2586,10.0018,10.1826,908772.0],["2007-08-03",10.2116,10.2405,10.0777,10.1356,740088.0],["2007-08-06",10.1465,10.2911,10.1284,10.2911,642924.0],["2007-08-07",10.2875,10.378,10.2296,10.3526,1148976.0],["2007-08-08",10.3454,10.472,10.3345,10.472,1722003.0],["2007-08-09",10.3852,10.9531,10.3563,10.9133,2101569.0],["2007-08-10",11.0074,11.0146,10.4575,10.595,1711291.0],["2007-08-13",10.5407,10.5805,10.255,10.4069,802411.0],["2007-08-14",10.4467,10.4865,10.2369,10.2839,520442.0],["2007-08-15",10.3128,10.4575,10.1103,10.132,609491.0],["2007-08-16",10.0705,10.3092,9.962,10.1464,1065013.0],["2007-08-17",10.3056,10.3852,10.0235,10.3671,580926.0],["2007-08-20",10.2984,10.349,10.0922,10.1464,545869.0],["2007-08-21",10.1682,10.226,10.0777,10.0922,462230.0],["2007-08-22",10.1537,10.2405,10.0524,10.1862,296576.0],["2007-08-23",10.2007,10.302,9.9837,10.1428,762269.0],["2007-08-24",10.1103,10.1645,10.0018,10.0886,411376.0],["2007-08-27",10.009,10.2622,10.009,10.1211,425551.0],["2007-08-28",10.056,10.1501,9.8426,9.8426,792024.0],["2007-08-29",9.8788,10.085,9.8173,10.085,701461.0],["2007-08-30",9.9909,10.1175,9.9366,10.0452,361929.0],["2007-08-31",10.179,10.2333,10.1211,10.2224,527691.0],["2007-09-04",10.396,10.3997,10.2369,10.255,704707.0],["2007-09-05",10.2296,10.3997,10.1935,10.3671,472618.0],["2007-09-06",10.3743,10.4901,10.2839,10.4358,449463.0],["2007-09-07",10.3345,10.4358,10.3092,10.3707,398501.0],["2007-09-10",10.4539,10.4539,10.2043,10.302,407914.0],["2007-09-11",10.3092,10.4358,10.2514,10.302,502048.0],["2007-09-12",10.2948,10.3201,10.2007,10.2333,399907.0],["2007-09-13",10.2586,10.2586,10.0922,10.1103,756426.0],["2007-09-14",10.0452,10.2007,9.9909,10.2007,463421.0],["2007-09-17",10.2007,10.2043,9.9113,9.9258,352516.0],["2007-09-18",9.9475,10.2586,9.9077,10.2586,476405.0],["2007-09-19",10.2731,10.5154,10.2731,10.472,529747.0],["2007-09-20",10.4105,10.4901,10.3345,10.3671,316485.0],["2007-09-21",10.3924,10.4611,10.3382,10.3635,412134.0],["2007-09-24",10.3237,10.5154,10.3237,10.5118,465585.0],["2007-09-25",10.4286,10.8156,10.4214,10.7686,1130582.0],["2007-09-26",10.8229,11.0218,10.7722,11.0146,418626.0],["2007-09-27",10.9784,11.1774,10.9205,11.1738,680686.0],["2007-09-28",11.1231,11.1593,10.8699,11.0254,1064688.0],["2007-10-01",11.0254,11.4016,11.0254,11.3365,989489.0],["2007-10-02",11.3365,11.8429,11.3365,11.5861,1897395.0],["2007-10-03",11.5897,11.6946,11.4631,11.6078,1235428.0],["2007-10-04",11.6187,11.6729,11.5608,11.6223,539702.0],["2007-10-05",11.6223,12.0455,11.5355,11.9117,797109.0],["2007-10-08",11.8466,12.0274,11.7525,11.8972,783368.0],["2007-10-09",11.8683,11.9587,11.7417,11.937,515357.0],["2007-10-10",11.8357,12.0057,11.7417,11.9587,587959.0],["2007-10-11",11.9913,12.0455,11.7236,11.7597,397527.0],["2007-10-12",11.7019,11.8357,11.6838,11.767,361388.0],["2007-10-15",11.7597,11.8466,11.72,11.7923,268444.0],["2007-10-16",11.7851,11.8466,11.6585,11.7308,335745.0],["2007-10-17",11.7923,11.7923,11.5427,11.6766,423170.0],["2007-10-18",11.6368,11.6874,11.2859,11.5427,652230.0],["2007-10-19",11.5282,11.5282,11.3763,11.4161,276559.0],["2007-10-22",11.3727,11.4848,11.3112,11.4342,196275.0],["2007-10-23",11.4993,11.7091,11.474,11.6874,350135.0],["2007-10-24",11.6331,11.6838,11.3546,11.4957,484736.0],["2007-10-25",11.4668,11.6223,11.4125,11.5717,445459.0],["2007-10-26",11.6404,11.7561,11.5499,11.5644,380539.0],["2007-10-29",11.644,11.7525,11.5897,11.738,248103.0],["2007-10-30",11.7163,11.8936,11.6693,11.8285,471752.0],["2007-10-31",12.4868,12.6966,12.0817,12.5628,1691923.0],["2007-11-01",12.5194,12.6387,12.3204,12.5628,771466.0],["2007-11-02",12.5194,12.8413,12.4941,12.816,1339083.0],["2007-11-05",12.6604,13.0837,12.6604,13.0403,952593.0],["2007-11-06",13.0222,13.5105,12.9715,13.4924,3379735.0],["2007-11-07",13.4418,13.6118,13.2501,13.496,1493701.0],["2007-11-08",13.5503,13.8035,13.279,13.8035,1771234.0],["2007-11-09",13.3839,13.4816,13.0294,13.0547,1565438.0],["2007-11-12",12.986,13.1705,12.8666,12.9679,1019028.0],["2007-11-13",12.9715,13.1379,12.7617,12.91,862138.0],["2007-11-14",12.8883,13.0511,12.816,12.8956,791591.0],["2007-11-15",12.939,13.0258,12.769,12.9498,474565.0],["2007-11-16",13.0945,13.0945,12.7943,12.9715,733488.0],["2007-11-19",12.7979,13.062,12.7328,12.9209,777742.0],["2007-11-20",13.0511,13.1235,12.6641,12.8413,436262.0],["2007-11-21",12.6677,12.7979,12.4615,12.4868,677981.0],["2007-11-23",12.57,12.7437,12.5483,12.646,212180.0],["2007-11-26",12.5194,12.8449,12.5194,12.7147,493717.0],["2007-11-27",12.7039,12.8413,12.5809,12.7256,898493.0],["2007-11-28",12.7654,12.9643,12.6605,12.8847,407157.0],["2007-11-29",12.7436,13.2501,12.7436,13.203,596507.0],["2007-11-30",13.3911,13.3911,13.0511,13.1958,538403.0],["2007-12-03",13.1416,13.2356,12.9969,13.0909,558096.0],["2007-12-04",13.0547,13.2971,12.9354,13.2609,335312.0],["2007-12-05",13.3224,13.619,13.1741,13.5503,656341.0],["2007-12-06",13.4454,13.7058,13.4454,13.7058,464719.0],["2007-12-07",13.6082,13.695,13.4273,13.4888,576057.0],["2007-12-10",13.5286,13.5431,13.2718,13.4165,607759.0],["2007-12-11",13.3369,13.5105,13.2175,13.402,754695.0],["2007-12-12",13.5865,13.6335,13.1741,13.3803,645846.0],["2007-12-13",13.2682,13.4237,13.1379,13.4092,320380.0],["2007-12-14",13.1162,13.4092,13.1018,13.2754,500858.0],["2007-12-17",13.3152,13.3911,12.9824,13.3622,648010.0],["2007-12-18",13.4418,13.4418,13.1379,13.2501,603431.0],["2007-12-19",13.3296,13.4707,13.1379,13.3079,441023.0],["2007-12-20",13.3477,13.4382,13.1669,13.4382,591962.0],["2007-12-21",13.4345,13.5901,13.2899,13.4092,332715.0],["2007-12-24",13.3984,13.8252,13.3984,13.7203,372533.0],["2007-12-26",13.6986,14.0531,13.6046,13.941,553768.0],["2007-12-27",13.9808,14.0386,13.496,13.5322,400773.0],["2007-12-28",13.5612,13.5612,13.109,13.3911,478136.0],["2007-12-31",13.2609,13.4707,13.232,13.3911,291815.0],["2008-01-02",13.2971,13.4309,12.9354,12.9896,451951.0],["2008-01-03",13.0294,13.0403,12.8341,13.0366,698106.0],["2008-01-04",13.0041,13.0403,12.6243,12.6749,434423.0],["2008-01-07",12.8413,12.8413,12.4398,12.6822,661318.0],["2008-01-08",12.8268,12.8268,12.3819,12.4687,813448.0],["2008-01-09",12.5519,12.5519,12.23,12.3819,724940.0],["2008-01-10",12.4362,12.476,12.1902,12.3892,728078.0],["2008-01-11",12.3204,12.4181,12.1757,12.2155,424469.0],["2008-01-14",12.3566,12.3711,12.0672,12.1649,553876.0],["2008-01-15",11.9768,12.1179,11.9261,11.9587,668784.0],["2008-01-16",11.8574,12.1649,11.8574,12.0528,518603.0],["2008-01-17",12.1142,12.2264,11.6621,11.691,652338.0],["2008-01-18",11.8321,11.937,11.5102,11.6187,566211.0],["2008-01-22",11.275,11.8827,11.1267,11.6621,898060.0],["2008-01-23",11.5572,11.7851,11.3763,11.7561,613927.0],["2008-01-24",11.7417,12.154,11.6802,12.0672,694536.0],["2008-01-25",12.2481,12.2517,12.0057,12.0383,556797.0],["2008-01-28",12.0455,12.1359,11.8321,12.0636,615333.0],["2008-01-29",12.0636,12.2481,12.0491,12.2336,397960.0],["2008-01-30",12.1432,12.4724,12.0636,12.3204,524013.0],["2008-01-31",12.2843,12.4904,12.1142,12.4398,675276.0],["2008-02-01",12.523,12.8196,12.4651,12.769,1459185.0],["2008-02-04",12.7762,12.863,12.5664,12.7039,416678.0],["2008-02-05",12.6351,12.74,12.447,12.4941,516114.0],["2008-02-06",12.6243,12.9281,12.476,12.5266,760646.0],["2008-02-07",12.4832,12.9281,12.2264,12.3313,1004096.0],["2008-02-08",12.3349,12.6496,12.306,12.6315,474673.0],["2008-02-11",12.599,12.6424,12.4109,12.5736,526934.0],["2008-02-12",12.7039,12.7292,12.4253,12.5194,551387.0],["2008-02-13",12.6351,12.6496,12.4724,12.5809,642059.0],["2008-02-14",12.6496,12.8196,12.5664,12.6858,579411.0],["2008-02-15",12.6134,12.6243,12.1179,12.2408,754695.0],["2008-02-19",12.2987,12.4506,11.9623,12.0274,795270.0],["2008-02-20",11.8864,12.1902,11.8864,12.1902,628534.0],["2008-02-21",12.1866,12.277,12.0238,12.0564,472618.0],["2008-02-22",12.0347,12.0636,11.7778,11.9298,780879.0],["2008-02-25",11.8574,11.9659,11.8249,11.9479,560151.0],["2008-02-26",11.8502,12.3168,11.8502,12.2517,589906.0],["2008-02-27",12.2951,12.4434,12.1106,12.3638,645846.0],["2008-02-28",11.2172,11.4993,10.7903,11.0616,4258644.0],["2008-02-29",10.9965,10.9965,10.5624,10.8808,1515233.0],["2008-03-03",10.8084,10.8084,10.4467,10.5878,1158822.0],["2008-03-04",10.425,10.5335,10.179,10.2441,1459834.0],["2008-03-05",10.2079,10.548,9.9728,10.519,2550923.0],["2008-03-06",10.4648,10.4792,10.0632,10.0886,1971729.0],["2008-03-07",9.9584,10.1899,9.9366,10.1645,1281196.0],["2008-03-10",10.0958,10.1537,9.7992,9.8426,1119329.0],["2008-03-11",9.9656,10.0162,9.7268,9.9113,1120519.0],["2008-03-12",9.8715,9.9764,9.8209,9.8498,1020434.0],["2008-03-13",9.6726,9.9041,9.6617,9.8462,1027143.0],["2008-03-14",9.8426,9.8969,9.3145,9.3796,2121477.0],["2008-03-17",9.2349,9.3,8.9889,9.0251,1956148.0],["2008-03-18",9.1517,9.206,8.884,9.0251,1698524.0],["2008-03-19",9.1011,9.1987,8.8225,8.8768,1449988.0],["2008-03-20",8.8478,9.0649,8.7538,8.9093,1547801.0],["2008-03-24",8.8804,9.1626,8.8804,9.0468,1862663.0],["2008-03-25",9.0721,9.2638,9.0613,9.177,1568143.0],["2008-03-26",9.1951,9.2783,8.96,9.0432,1024329.0],["2008-03-27",9.0504,9.2023,9.0359,9.0866,2522142.0],["2008-03-28",9.0866,9.1843,9.0432,9.0974,789644.0],["2008-03-31",9.3687,9.64,9.3687,9.5641,2377587.0],["2008-04-01",9.6039,9.7377,9.4953,9.5749,1266481.0],["2008-04-02",9.64,9.8679,9.6039,9.6653,1375114.0],["2008-04-03",9.6039,9.763,9.6039,9.6943,1190308.0],["2008-04-04",9.6654,9.7666,9.5822,9.6943,920349.0],["2008-04-07",9.7051,9.8571,9.6979,9.7377,4229863.0],["2008-04-08",9.64,9.98,9.64,9.9113,1405951.0],["2008-04-09",9.9764,10.0162,9.5424,9.6147,1767014.0],["2008-04-10",9.6219,9.7341,9.5243,9.6509,456171.0],["2008-04-11",9.5677,9.5785,9.4519,9.4881,411268.0],["2008-04-14",9.4411,9.4917,9.2675,9.2855,536888.0],["2008-04-15",9.2783,9.4013,9.2277,9.3687,782286.0],["2008-04-16",9.4555,9.6075,9.4519,9.5858,780014.0],["2008-04-17",9.517,9.6039,9.4555,9.4881,701893.0],["2008-04-18",9.5858,9.7413,9.4917,9.5713,3703037.0],["2008-04-21",9.5858,9.7883,9.4628,9.7775,695942.0],["2008-04-22",9.7305,9.8426,9.64,9.7341,770709.0],["2008-04-23",9.7847,9.7847,9.6256,9.6943,558961.0],["2008-04-24",9.7486,9.9837,9.64,9.9439,616415.0],["2008-04-25",9.9692,10.0741,9.8462,10.0596,636324.0],["2008-04-28",10.0198,10.1392,9.9258,10.1356,618255.0],["2008-04-29",10.1103,10.1211,9.8932,10.0307,711740.0],["2008-04-30",10.0669,10.1284,9.9366,9.9366,933009.0],["2008-05-01",10.2839,11.2606,10.2839,11.0254,2267006.0],["2008-05-02",11.1123,11.2352,10.7867,10.935,1095850.0],["2008-05-05",10.8663,10.9459,10.6818,10.6999,729268.0],["2008-05-06",10.7144,11.152,10.6456,11.0942,1018487.0],["2008-05-07",11.2027,11.3148,10.9133,10.9857,783476.0],["2008-05-08",10.9965,11.0652,10.9205,11.0471,579519.0],["2008-05-09",10.9965,10.9965,10.7759,10.8229,555823.0],["2008-05-12",10.8048,10.9314,10.718,10.888,448922.0],["2008-05-13",10.8735,10.888,10.5407,10.7903,1119437.0],["2008-05-14",10.8844,10.9133,10.7216,10.8265,828920.0],["2008-05-15",10.812,10.8518,10.6492,10.8229,441672.0],["2008-05-16",10.8518,10.8518,10.6818,10.765,571621.0],["2008-05-19",10.8518,10.9784,10.671,10.8554,576381.0],["2008-05-20",10.8012,10.8012,10.5805,10.689,365608.0],["2008-05-21",10.6601,10.8373,10.5841,10.7107,697024.0],["2008-05-22",10.6601,10.8193,10.5697,10.7614,541649.0],["2008-05-23",10.7252,10.7831,10.4539,10.5299,814205.0],["2008-05-27",10.5624,10.6456,10.4467,10.5046,872200.0],["2008-05-28",10.4829,10.718,10.4829,10.671,969472.0],["2008-05-29",10.6095,10.8663,10.6095,10.7324,1054084.0],["2008-05-30",10.6927,10.8916,10.6927,10.8627,925326.0],["2008-06-02",10.859,10.8808,10.6095,10.718,635350.0],["2008-06-03",10.6384,10.9965,10.5841,10.8699,713795.0],["2008-06-04",10.8373,11.0942,10.7505,11.0291,958652.0],["2008-06-05",11.1195,11.2352,10.9857,11.2352,592720.0],["2008-06-06",11.2135,11.2208,10.9169,10.935,511678.0],["2008-06-09",10.9603,11.0291,10.8337,11.0218,538836.0],["2008-06-10",11.0001,11.0037,10.8446,10.9242,407806.0],["2008-06-11",10.8988,10.9459,10.6131,10.6384,759889.0],["2008-06-12",10.6529,10.7361,10.4575,10.5588,769194.0],["2008-06-13",10.6637,10.7288,10.4865,10.7035,912992.0],["2008-06-16",10.5878,10.8952,10.5154,10.8518,877069.0],["2008-06-17",10.8518,10.9097,10.7722,10.9061,778391.0],["2008-06-18",10.7324,10.9965,10.7324,10.9857,1320365.0],["2008-06-19",10.9929,11.0652,10.8952,11.0291,712822.0],["2008-06-20",10.9133,11.0291,10.7976,10.9278,777201.0],["2008-06-23",10.9205,10.9567,10.7541,10.9278,1049648.0],["2008-06-24",10.8591,10.9169,10.5371,10.5588,797326.0],["2008-06-25",10.5914,10.6927,10.4539,10.5046,718448.0],["2008-06-26",10.4467,10.4503,10.1754,10.2405,995332.0],["2008-06-27",10.2152,10.3671,10.0415,10.1862,689991.0],["2008-06-30",10.1899,10.1899,9.5604,9.6039,1654486.0],["2008-07-01",9.5496,9.7883,9.4664,9.5532,1265074.0],["2008-07-02",9.669,9.6798,9.253,9.2602,1349903.0],["2008-07-03",9.2892,9.4338,9.2385,9.4085,1410928.0],["2008-07-07",9.4628,9.546,9.2349,9.3145,1181219.0],["2008-07-08",9.2385,9.4302,9.0576,9.1445,2004513.0],["2008-07-09",9.1047,9.4447,9.0577,9.13,1514259.0],["2008-07-10",9.1951,9.3651,9.0902,9.3398,1964371.0],["2008-07-11",9.2023,9.3145,9.0432,9.1336,1192797.0],["2008-07-14",9.2747,9.2928,8.9166,8.9781,760213.0],["2008-07-15",8.884,9.0251,8.6887,8.8659,897952.0],["2008-07-16",8.8261,9.3362,8.8189,9.3072,866682.0],["2008-07-17",9.3941,9.5641,9.3109,9.5568,995224.0],["2008-07-18",9.5496,9.6436,9.47,9.6183,902280.0],["2008-07-21",9.6581,9.7847,9.4845,9.6292,576057.0],["2008-07-22",9.5062,9.7703,9.4809,9.7268,1391452.0],["2008-07-23",9.8028,9.9222,9.6509,9.7413,1945761.0],["2008-07-24",9.716,9.7847,9.4845,9.517,2648087.0],["2008-07-25",9.5207,9.6219,9.47,9.5966,1062524.0],["2008-07-28",9.6654,9.7341,9.5966,9.6581,933441.0],["2008-07-29",9.6943,9.8173,9.593,9.763,625829.0],["2008-07-30",9.8354,10.0741,9.792,10.0741,1176675.0],["2008-07-31",10.3273,10.5516,10.1754,10.4901,1914383.0],["2008-08-01",10.4503,10.5371,10.1826,10.3237,1481366.0],["2008-08-04",10.5516,10.5516,10.0994,10.1392,1482015.0],["2008-08-05",10.2477,10.425,10.0958,10.3816,980941.0],["2008-08-06",10.4069,10.4901,10.2658,10.3743,673004.0],["2008-08-07",10.3201,10.396,10.1573,10.2405,648875.0],["2008-08-08",10.2007,10.5226,10.1356,10.4648,507350.0],["2008-08-11",10.3888,10.5552,10.3454,10.5082,514275.0],["2008-08-12",10.4431,10.5624,10.1682,10.4431,636324.0],["2008-08-13",10.3743,10.5878,10.3599,10.5263,634918.0],["2008-08-14",10.4358,10.812,10.3671,10.7252,697782.0],["2008-08-15",10.7614,10.8808,10.6927,10.8771,525095.0],["2008-08-18",10.8446,10.8446,10.4358,10.5986,704598.0],["2008-08-19",10.5661,10.8301,10.3092,10.3635,787912.0],["2008-08-20",10.3997,10.5226,10.2911,10.3743,545653.0],["2008-08-21",10.2079,10.3273,10.0162,10.2984,583739.0],["2008-08-22",10.3635,10.4575,10.3382,10.425,560909.0],["2008-08-25",10.4033,10.4033,10.1284,10.2043,359657.0],["2008-08-26",10.2007,10.3056,10.0777,10.1754,342778.0],["2008-08-27",10.1211,10.378,10.0669,10.3345,358142.0],["2008-08-28",10.349,10.6167,10.349,10.6022,433233.0],["2008-08-29",10.6022,10.671,10.3635,10.4575,477595.0],["2008-09-02",10.5986,10.7578,10.2839,10.3165,586552.0],["2008-09-03",10.3092,10.3454,9.9981,10.0922,930953.0],["2008-09-04",10.0343,10.0343,9.8173,9.8751,730025.0],["2008-09-05",9.8715,9.8715,9.5749,9.7522,635350.0],["2008-09-08",9.9981,10.3201,9.9149,10.2911,829786.0],["2008-09-09",10.3707,10.4105,9.9764,10.009,1139779.0],["2008-09-10",10.0922,10.0922,9.6002,9.7449,1047701.0],["2008-09-11",9.6437,9.7992,9.5207,9.7305,952701.0],["2008-09-12",9.669,9.6798,9.4158,9.5894,672679.0],["2008-09-15",9.3362,9.5858,9.0142,9.0179,1252090.0],["2008-09-16",8.7936,9.3217,8.6995,9.3036,1428997.0],["2008-09-17",9.1517,9.4628,9.083,9.224,1447824.0],["2008-09-18",9.3,9.7666,9.1408,9.4917,1605580.0],["2008-09-19",9.9366,10.3092,9.7196,9.933,1280114.0],["2008-09-22",9.8932,9.9475,9.3145,9.3904,725806.0],["2008-09-23",9.3868,9.3904,9.1408,9.1734,820697.0],["2008-09-24",9.1662,9.3326,9.0142,9.2783,694103.0],["2008-09-25",9.2783,9.499,9.2096,9.4085,876636.0],["2008-09-26",9.3724,9.3904,9.1626,9.2855,575840.0],["2008-09-29",9.1228,9.1445,8.5006,8.6417,1026061.0],["2008-09-30",8.7719,9.0359,8.6127,8.8298,1619321.0],["2008-10-01",8.79,8.9491,8.6272,8.9274,862138.0],["2008-10-02",9.1589,9.347,9.0432,9.1517,1586428.0],["2008-10-03",9.3724,9.7522,9.2783,9.3253,2035675.0],["2008-10-06",8.9745,9.13,8.4065,8.761,2316346.0],["2008-10-07",8.7791,9.2855,8.6995,8.8768,2490331.0],["2008-10-08",8.7068,10.0488,8.6814,9.886,2959919.0],["2008-10-09",9.9041,10.0524,8.8804,9.1698,2017714.0],["2008-10-10",8.7864,9.4773,8.1895,8.5114,3048860.0],["2008-10-13",8.7719,8.9636,8.591,8.9166,1686622.0],["2008-10-14",9.2421,9.2421,8.1244,8.1389,2692665.0],["2008-10-15",8.1497,8.1787,7.0537,7.0935,3363938.0],["2008-10-16",7.1839,7.2599,6.6992,7.1369,2528742.0],["2008-10-17",7.0899,8.1461,7.0211,8.1172,2985454.0],["2008-10-20",8.0955,8.4102,7.9978,8.3559,2807141.0],["2008-10-21",8.2546,8.3704,8.1027,8.1967,1911353.0],["2008-10-22",8.0846,8.0846,7.4733,7.5854,2447268.0],["2008-10-23",7.5131,7.9146,7.2454,7.6433,1538820.0],["2008-10-24",7.1333,7.4407,7.1333,7.2852,1160337.0],["2008-10-27",7.1007,7.3611,7.0826,7.1043,1168452.0],["2008-10-28",7.2345,7.8422,7.0681,7.835,1714862.0],["2008-10-29",7.8965,8.1859,7.7844,7.9761,998902.0],["2008-10-30",9.5713,9.5713,7.1513,8.3559,1527459.0],["2008-10-31",8.2474,8.8117,8.0991,8.7827,1939810.0],["2008-11-03",8.8442,9.1228,8.6525,9.007,1106778.0],["2008-11-04",9.2168,9.3,8.9093,9.1119,1527568.0],["2008-11-05",9.3434,9.5134,8.5983,8.6453,1367323.0],["2008-11-06",8.4138,8.7683,8.2221,8.3089,1101801.0],["2008-11-07",8.3053,8.6634,8.3053,8.638,709359.0],["2008-11-10",8.7646,8.9093,8.4644,8.6778,1843836.0],["2008-11-11",8.5042,8.5151,7.9833,8.0303,1647561.0],["2008-11-12",7.958,8.0014,7.5095,7.5673,1126470.0],["2008-11-13",7.618,7.8242,6.9886,7.7844,1585238.0],["2008-11-14",7.7988,7.8676,7.4697,7.5058,1132421.0],["2008-11-17",7.4335,7.5348,7.1875,7.1984,1034717.0],["2008-11-18",7.2092,7.4299,7.0537,7.419,1048350.0],["2008-11-19",7.3033,7.4443,6.8837,6.909,1547693.0],["2008-11-20",7.0464,7.0464,6.3338,6.3809,1713347.0],["2008-11-21",6.37,6.6847,6.0445,6.6847,1866666.0],["2008-11-24",6.7751,7.296,6.7751,7.0428,1838751.0],["2008-11-25",7.0501,7.2816,6.9235,7.2526,1128851.0],["2008-11-26",7.0573,7.5709,6.9162,7.5348,1057547.0],["2008-11-28",7.4154,7.8603,7.4154,7.8603,452384.0],["2008-12-01",7.6795,7.6903,6.8149,6.8222,2403230.0],["2008-12-02",6.5292,7.0139,6.2579,6.9741,1241703.0],["2008-12-03",6.8186,7.1152,6.6739,6.956,1383012.0],["2008-12-04",6.8981,7.2635,6.8837,7.0392,1071288.0],["2008-12-05",6.9669,7.079,6.7173,7.079,1364943.0],["2008-12-08",7.1043,7.2562,6.8475,7.0392,1532004.0],["2008-12-09",6.9777,7.0175,6.5907,6.7462,1983090.0],["2008-12-10",6.8113,6.8656,6.6739,6.8475,1137290.0],["2008-12-11",6.6666,6.9741,6.6666,6.8077,1068583.0],["2008-12-12",6.7969,6.9705,6.5364,6.9705,1348929.0],["2008-12-15",6.9886,7.0175,6.739,6.8692,1777185.0],["2008-12-16",6.9235,7.0718,6.8258,7.0428,1280439.0],["2008-12-17",6.9054,7.296,6.8909,7.1767,1460051.0],["2008-12-18",7.296,7.4661,7.1803,7.3358,1411253.0],["2008-12-19",7.5022,7.5963,7.278,7.3865,1536656.0],["2008-12-22",7.372,7.4226,7.1441,7.3141,748419.0],["2008-12-23",7.2997,7.3611,7.0175,7.202,875771.0],["2008-12-24",7.202,7.2671,7.0645,7.1622,341587.0],["2008-12-26",7.2345,7.3467,7.1767,7.2237,449463.0],["2008-12-29",7.2671,7.3394,7.1007,7.173,543164.0],["2008-12-30",7.759,8.3559,7.741,8.1352,4045923.0],["2008-12-31",8.175,9.1083,8.175,8.9455,3809830.0],["2009-01-02",8.9057,9.1083,8.6272,8.9672,4185717.0],["2009-01-05",9.1011,9.2819,8.7827,8.9708,35745493.0],["2009-01-06",8.9925,9.1408,8.5476,8.5729,7250049.0],["2009-01-07",8.3885,8.5838,8.2727,8.497,3440111.0],["2009-01-08",8.468,8.5512,8.251,8.5151,2281722.0],["2009-01-09",8.497,8.5368,8.1895,8.3016,1900641.0],["2009-01-12",8.3197,8.4427,8.175,8.298,2104165.0],["2009-01-13",8.3631,8.6453,8.3523,8.5078,2755638.0],["2009-01-14",8.298,8.4789,8.1461,8.2184,2692557.0],["2009-01-15",8.1967,8.345,7.9616,8.2655,3390880.0],["2009-01-16",8.3848,8.5078,8.0701,8.2257,2019769.0],["2009-01-20",8.175,8.3812,7.9906,8.0774,2598098.0],["2009-01-21",8.1497,8.2872,7.958,8.251,2518571.0],["2009-01-22",8.1895,8.2112,7.8748,8.1027,2411886.0],["2009-01-23",7.8857,7.9471,7.7156,7.8422,2034917.0],["2009-01-26",7.8386,8.0665,7.788,7.8422,2108277.0],["2009-01-27",7.882,8.0267,7.8097,7.9001,1525404.0],["2009-01-28",8.1859,8.1859,7.8603,7.9363,1918386.0],["2009-01-29",7.8857,7.9001,7.6361,7.6686,1218765.0],["2009-01-30",7.6578,7.7627,7.3431,7.4009,2074843.0],["2009-02-02",7.325,7.4552,7.2382,7.3937,1707504.0],["2009-02-03",7.3467,7.3937,7.155,7.3141,1801530.0],["2009-02-04",7.3467,7.5022,7.2743,7.3575,1616183.0],["2009-02-05",7.3214,7.6252,7.249,7.5456,2660638.0],["2009-02-06",7.5963,7.7808,7.5167,7.7446,1649509.0],["2009-02-09",7.7048,7.8676,7.6324,7.7084,1287688.0],["2009-02-10",7.6252,7.7663,7.4588,7.5312,3173290.0],["2009-02-11",7.5348,7.6288,7.3937,7.4661,2055584.0],["2009-02-12",7.3539,7.4371,7.1911,7.4371,1550831.0],["2009-02-13",7.4263,7.5095,7.2779,7.3829,1595734.0],["2009-02-17",7.0609,7.2382,6.5473,7.1188,2094103.0],["2009-02-18",7.173,7.2418,7.0247,7.1694,1898802.0],["2009-02-19",7.202,7.3105,7.1441,7.1694,2548002.0],["2009-02-20",7.079,7.2743,7.0067,7.1948,3371187.0],["2009-02-23",7.3431,7.5239,7.1731,7.2092,4574696.0],["2009-02-24",7.2562,7.6505,7.2382,7.5999,4109544.0],["2009-02-25",7.5456,7.5746,7.3358,7.448,4860669.0],["2009-02-26",7.2273,7.4371,6.6413,6.6666,5798222.0],["2009-02-27",6.5762,6.8113,6.4677,6.7209,3978947.0],["2009-03-02",6.5762,6.5871,6.2326,6.2651,3192766.0],["2009-03-03",6.3664,6.6956,6.1168,6.1747,3078615.0],["2009-03-04",6.3013,6.6449,6.2036,6.6232,3920843.0],["2009-03-05",6.4713,6.616,6.399,6.4315,2826725.0],["2009-03-06",6.4207,6.5111,6.2615,6.4387,2087611.0],["2009-03-09",6.3664,6.5111,6.3158,6.3809,1528541.0],["2009-03-10",6.4243,6.8113,6.4243,6.8041,2067594.0],["2009-03-11",6.862,7.0211,6.7824,6.9452,1868398.0],["2009-03-12",6.9452,7.2852,6.8149,7.202,2156642.0],["2009-03-13",7.2888,7.3177,7.0899,7.2997,1335621.0],["2009-03-16",7.3648,7.4805,7.2997,7.3539,1405843.0],["2009-03-17",7.2599,7.4009,7.2526,7.4009,1595517.0],["2009-03-18",7.4154,7.8567,7.3575,7.7446,2241255.0],["2009-03-19",7.9218,7.9544,7.712,7.8459,2058613.0],["2009-03-20",7.7916,7.8857,7.6035,7.6541,2084798.0],["2009-03-23",7.6614,8.2004,7.6614,8.2004,1899018.0],["2009-03-24",8.2365,8.3523,8.0774,8.0846,1589242.0],["2009-03-25",8.1244,8.2836,7.864,8.1027,1418502.0],["2009-03-26",8.1497,8.4138,7.9688,8.4065,1667146.0],["2009-03-27",8.3053,8.3559,8.0123,8.0448,1470330.0],["2009-03-30",7.9074,7.958,7.7337,7.835,1529082.0],["2009-03-31",8.1352,8.1533,7.8531,8.0195,1416663.0],["2009-04-01",7.8784,8.0557,7.7844,8.0123,1874024.0],["2009-04-02",8.1786,8.8298,8.005,8.7538,3584017.0],["2009-04-03",8.7429,9.0251,8.591,9.0251,2007110.0],["2009-04-06",8.8804,8.9636,8.5983,8.8949,1737043.0],["2009-04-07",8.6995,8.8587,8.6163,8.6995,1839400.0],["2009-04-08",8.714,9.0034,8.6851,8.9817,1709885.0],["2009-04-09",9.0938,9.4049,9.0613,9.3434,2795780.0],["2009-04-13",8.6525,9.1987,8.6525,9.1408,1577231.0],["2009-04-14",9.0215,9.13,8.8695,8.8949,1598330.0],["2009-04-15",8.8478,8.9889,8.8478,8.9781,1432568.0],["2009-04-16",9.007,9.6039,8.9708,9.5351,2294597.0],["2009-04-17",9.546,9.5677,9.3217,9.5315,1819383.0],["2009-04-20",8.7827,9.2349,8.7827,8.9636,1592920.0],["2009-04-21",8.9238,9.1264,8.8985,9.1264,1107643.0],["2009-04-22",9.0359,9.3543,8.96,9.1408,997496.0],["2009-04-23",9.1372,9.4049,8.8623,9.3832,1457995.0],["2009-04-24",9.376,9.4881,9.2711,9.3868,1809753.0],["2009-04-27",9.2711,9.4519,9.2349,9.3434,1093902.0],["2009-04-28",9.1734,9.2711,9.0287,9.2132,2039895.0],["2009-04-29",9.3109,9.8426,9.2204,9.792,2711059.0],["2009-04-30",9.8932,10.7686,9.8028,10.3056,2877795.0],["2009-05-01",10.255,10.671,10.255,10.4033,2066295.0],["2009-05-04",10.396,10.859,10.1103,10.6673,2943040.0],["2009-05-05",10.6565,11.3112,10.6493,10.8301,3906236.0],["2009-05-06",10.8844,11.0652,10.6167,10.6999,2480377.0],["2009-05-07",10.7976,10.8844,10.0488,10.1392,3116809.0],["2009-05-08",10.2767,10.5082,10.1645,10.4214,2017497.0],["2009-05-11",10.2116,10.2803,9.9945,10.1537,1965453.0],["2009-05-12",10.1826,10.3128,9.8137,10.0162,1204591.0],["2009-05-13",9.7449,9.8317,9.5822,9.6075,1822413.0],["2009-05-14",9.6256,9.8317,9.546,9.7775,1725790.0],["2009-05-15",9.7775,9.9222,9.7051,9.7485,1603740.0],["2009-05-18",9.81,10.1573,9.763,10.1573,1253930.0],["2009-05-19",10.0741,10.2441,10.0126,10.1609,1343411.0],["2009-05-20",10.1537,10.4322,10.0705,10.103,1372084.0],["2009-05-21",9.9005,9.9656,9.7088,9.81,1184790.0],["2009-05-22",9.8498,9.9547,9.6979,9.7666,1087085.0],["2009-05-26",9.6871,10.1609,9.5749,10.0777,1593786.0],["2009-05-27",10.0958,10.1645,9.8643,9.8751,1133503.0],["2009-05-28",9.9584,9.9692,9.423,9.6473,1716593.0],["2009-05-29",9.6183,9.8751,9.6183,9.8571,1938944.0],["2009-06-01",10.0271,10.3526,10.0271,10.302,1601035.0],["2009-06-02",10.3309,10.5588,10.302,10.5299,1771126.0],["2009-06-03",10.4105,10.4322,10.1609,10.2984,1241920.0],["2009-06-04",10.2116,10.4141,10.0958,10.2767,1353582.0],["2009-06-05",10.4467,10.4901,10.1718,10.2803,1283036.0],["2009-06-08",10.1718,10.3635,10.0741,10.2622,976072.0],["2009-06-09",10.3382,10.4575,10.2043,10.4286,892434.0],["2009-06-10",10.4648,10.4901,10.0705,10.2296,1041209.0],["2009-06-11",10.349,10.3562,10.1682,10.2007,783584.0],["2009-06-12",10.1718,10.2116,9.9113,10.1103,758374.0],["2009-06-15",9.9801,9.9909,9.7847,9.9041,1255553.0],["2009-06-16",10.0018,10.1067,9.8462,9.8643,1064580.0],["2009-06-17",9.8607,10.1247,9.8245,10.0343,1156442.0],["2009-06-18",10.085,10.2333,9.9873,10.1971,730783.0],["2009-06-19",10.2513,10.4611,10.2369,10.4141,1611314.0],["2009-06-22",10.349,10.3888,10.1464,10.1464,902280.0],["2009-06-23",10.1537,10.1681,9.9186,10.0705,1043264.0],["2009-06-24",10.1247,10.3237,10.0307,10.1899,1229260.0],["2009-06-25",10.1211,10.6348,10.056,10.5697,1216601.0],["2009-06-26",10.5009,10.5263,10.3165,10.4141,1212814.0],["2009-06-29",10.4394,10.6022,10.3237,10.4901,872525.0],["2009-06-30",10.4901,10.5299,10.3418,10.3997,1085030.0],["2009-07-01",10.4322,10.642,10.2513,10.5733,897627.0],["2009-07-02",10.4358,10.4792,10.1718,10.2513,1052786.0],["2009-07-06",10.1935,10.3345,10.0994,10.2767,926192.0],["2009-07-07",10.2477,10.2477,9.8679,9.9801,1366891.0],["2009-07-08",10.0235,10.0632,9.9005,9.9366,1288770.0],["2009-07-09",9.9475,10.1175,9.8679,10.0813,852616.0],["2009-07-10",9.9547,10.1464,9.9222,10.0813,577896.0],["2009-07-13",10.0669,10.1862,9.8607,10.1862,792349.0],["2009-07-14",10.179,10.4431,10.1356,10.4431,1288013.0],["2009-07-15",10.6239,10.7831,10.5226,10.7759,1232506.0],["2009-07-16",10.7759,10.9712,10.6854,10.9314,1085138.0],["2009-07-17",10.9893,10.9893,10.6999,10.7722,1087410.0],["2009-07-20",10.7324,10.8952,10.7288,10.8012,1402813.0],["2009-07-21",10.8844,10.9278,10.6131,10.8663,1196800.0],["2009-07-22",10.8627,10.9278,10.7252,10.8591,1920117.0],["2009-07-23",10.8482,11.0508,10.7288,11.0037,1879867.0],["2009-07-24",10.9386,11.0833,10.8844,11.0797,1420450.0],["2009-07-27",11.0471,11.1376,10.9748,11.1376,719314.0],["2009-07-28",10.9495,11.3727,10.9495,11.3546,1272216.0],["2009-07-29",11.2425,11.5897,11.2425,11.5572,2050931.0],["2009-07-30",10.8518,11.0363,10.4901,10.5516,3973320.0],["2009-07-31",10.2296,10.595,10.1682,10.5661,2428765.0],["2009-08-03",10.566,10.9422,10.5443,10.8844,2113471.0],["2009-08-04",10.8554,10.9712,10.8265,10.9205,1279790.0],["2009-08-05",10.8229,10.9422,10.5046,10.5588,1668660.0],["2009-08-06",10.6492,10.7397,10.4829,10.5624,968390.0],["2009-08-07",10.6601,10.7541,10.6022,10.671,743550.0],["2009-08-10",10.6637,10.6999,10.3165,10.4358,985269.0],["2009-08-11",10.3418,10.4177,10.1464,10.2333,960600.0],["2009-08-12",10.2694,10.5226,10.179,10.425,1248087.0],["2009-08-13",10.4467,10.4901,10.302,10.4503,588608.0],["2009-08-14",10.4901,10.548,10.1718,10.2948,663591.0],["2009-08-17",10.0958,10.226,9.9728,10.0307,617281.0],["2009-08-18",10.0777,10.103,9.9475,10.0596,547276.0],["2009-08-19",10.0054,10.1609,9.9547,10.1139,769735.0],["2009-08-20",10.1103,10.2875,10.0343,10.2477,811933.0],["2009-08-21",10.2405,10.7361,10.2405,10.689,1947925.0],["2009-08-24",10.7433,10.8012,10.6131,10.6312,549007.0],["2009-08-25",10.6275,10.7903,10.5443,10.6746,772007.0],["2009-08-26",10.6239,10.8699,10.6058,10.8554,1328804.0],["2009-08-27",10.8808,11.0037,10.642,11.0001,1248303.0],["2009-08-28",11.0689,11.0942,10.7614,10.8048,1373274.0],["2009-08-31",10.7722,10.7976,10.5588,10.595,880315.0],["2009-09-01",10.5769,10.6529,10.2152,10.3309,1582641.0],["2009-09-02",10.3165,10.3635,10.0886,10.1754,1119004.0],["2009-09-03",10.2079,10.2296,9.9366,10.1862,940907.0],["2009-09-04",10.1862,10.3635,10.0813,10.3418,1117057.0],["2009-09-08",10.4033,10.4033,10.2043,10.2513,1026277.0],["2009-09-09",10.2369,10.2658,10.0994,10.1645,1519994.0],["2009-09-10",10.1754,10.226,10.103,10.1971,756859.0],["2009-09-11",10.1971,10.3237,10.1971,10.2839,1378252.0],["2009-09-14",10.2333,10.5009,10.1935,10.4394,822645.0],["2009-09-15",10.4503,10.5082,10.3237,10.4973,429770.0],["2009-09-16",10.5407,10.5661,10.3924,10.5407,852291.0],["2009-09-17",10.4901,10.548,10.3273,10.3382,1216168.0],["2009-09-18",10.3273,10.3816,10.1392,10.226,2014576.0],["2009-09-21",10.1537,10.2224,9.8896,9.9981,1784975.0],["2009-09-22",10.1175,10.1175,9.9692,10.0126,974990.0],["2009-09-23",10.0162,10.0162,9.7956,9.81,1431919.0],["2009-09-24",9.8607,9.886,9.6292,9.6834,1209243.0],["2009-09-25",9.6943,9.7088,9.5098,9.6907,2140088.0],["2009-09-28",9.6943,9.886,9.6545,9.8462,539485.0],["2009-09-29",9.8535,9.9511,9.7377,9.8281,967957.0],["2009-09-30",9.8643,9.8643,9.5243,9.6436,1886683.0],["2009-10-01",9.5532,9.593,9.3145,9.3651,1630790.0],["2009-10-02",9.3,9.347,9.1336,9.1806,1434516.0],["2009-10-05",9.206,9.4953,9.1445,9.4555,2348373.0],["2009-10-06",9.5822,9.8354,9.5098,9.5894,2074519.0],["2009-10-07",9.6654,9.7124,9.5785,9.5966,1301862.0],["2009-10-08",9.669,9.8715,9.6111,9.8498,1065554.0],["2009-10-09",9.8498,9.9475,9.8281,9.9475,904336.0],["2009-10-12",9.9475,9.9728,9.7847,9.8426,572053.0],["2009-10-13",9.8426,9.8426,9.669,9.6834,882479.0],["2009-10-14",9.7413,9.7703,9.6545,9.7232,960275.0],["2009-10-15",9.669,9.7485,9.6075,9.7377,865816.0],["2009-10-16",9.6437,9.716,9.5605,9.6726,968823.0],["2009-10-19",9.7051,9.7232,9.5966,9.716,1025736.0],["2009-10-20",9.6798,9.7015,9.5858,9.6147,1123657.0],["2009-10-21",9.5713,9.6834,9.3941,9.4013,1430079.0],["2009-10-22",9.4519,9.546,9.3217,9.5387,1418502.0],["2009-10-23",9.5315,9.5894,9.3723,9.3977,1308463.0],["2009-10-26",9.4266,9.6292,9.4158,9.5858,2186397.0],["2009-10-27",9.5822,9.7232,9.5026,9.5424,2475832.0],["2009-10-28",9.546,9.6654,9.4773,9.546,3304536.0],["2009-10-29",9.5894,9.6219,9.0974,9.177,3665383.0],["2009-10-30",9.1228,9.1662,8.7357,8.837,2993028.0],["2009-11-02",8.884,9.0034,8.7068,8.8515,2536965.0],["2009-11-03",8.8442,8.9347,8.7827,8.9057,1308463.0],["2009-11-04",8.9491,9.0685,8.884,8.9093,1381498.0],["2009-11-05",9.007,9.1083,8.9455,9.054,1109916.0],["2009-11-06",9.0468,9.1806,8.9817,9.0974,1064904.0],["2009-11-09",9.1517,9.2892,9.1083,9.2892,788021.0],["2009-11-10",9.2349,9.2892,9.1408,9.206,1172455.0],["2009-11-11",9.2602,9.3181,9.2132,9.2494,1228827.0],["2009-11-12",9.2204,9.423,9.0215,9.0432,2414267.0],["2009-11-13",9.0757,9.2168,8.9672,9.0576,1297210.0],["2009-11-16",9.0649,9.206,9.0649,9.1915,1023788.0],["2009-11-17",9.1481,9.1879,9.0649,9.1264,592395.0],["2009-11-18",9.0974,9.1372,8.8044,8.8587,1465461.0],["2009-11-19",8.8298,8.8804,8.6634,8.8442,1489914.0],["2009-11-20",8.8225,8.9021,8.7502,8.8008,1310194.0],["2009-11-23",8.8623,9.0359,8.8623,8.9455,904552.0],["2009-11-24",8.9636,8.9636,8.8153,8.9057,1075833.0],["2009-11-25",8.9347,8.9998,8.9166,8.9745,809661.0],["2009-11-27",8.837,8.9455,8.7321,8.8695,594559.0],["2009-11-30",8.8406,8.8768,8.6489,8.6815,1578854.0],["2009-12-01",8.7647,8.7755,8.6453,8.6815,1458211.0],["2009-12-02",8.6959,8.8225,8.6453,8.6995,2440992.0],["2009-12-03",8.6887,8.7502,8.591,8.5983,968174.0],["2009-12-04",8.6742,8.7538,8.5946,8.6815,1337136.0],["2009-12-07",8.7104,8.7104,8.5657,8.6236,1622567.0],["2009-12-08",8.5946,8.5946,8.4065,8.4463,1762686.0],["2009-12-09",8.4246,8.4789,8.3378,8.468,1316145.0],["2009-12-10",8.4753,8.5802,8.4716,8.544,1054084.0],["2009-12-11",8.5512,8.6561,8.5187,8.6127,626586.0],["2009-12-14",8.6344,8.7104,8.5946,8.6417,907473.0],["2009-12-15",8.6019,8.6453,8.5295,8.5585,825458.0],["2009-12-16",8.5657,8.62,8.4825,8.5114,925002.0],["2009-12-17",8.4861,8.5223,8.3812,8.3848,890053.0],["2009-12-18",8.3884,8.4499,8.2546,8.3812,1815704.0],["2009-12-21",8.4463,8.5331,8.4282,8.4644,644439.0],["2009-12-22",8.4717,8.5223,8.4644,8.5114,787371.0],["2009-12-23",8.4825,8.5114,8.4138,8.4608,621176.0],["2009-12-24",8.497,8.497,8.4427,8.468,222892.0],["2009-12-28",8.4644,8.5006,8.3885,8.4029,398284.0],["2009-12-29",8.4427,8.4644,8.3848,8.4029,690208.0],["2009-12-30",8.4029,8.4319,8.2799,8.3197,975639.0],["2009-12-31",8.3631,8.4246,8.2257,8.2329,690857.0],["2010-01-04",8.2799,8.3414,8.204,8.2799,995548.0],["2010-01-05",8.2582,8.3306,8.2112,8.3053,1120195.0],["2010-01-06",8.3161,8.5983,8.298,8.5729,1974975.0],["2010-01-07",8.5549,8.7104,8.5404,8.7104,1518912.0],["2010-01-08",8.6815,8.7647,8.62,8.7357,1048566.0],["2010-01-11",8.7538,8.8261,8.6778,8.8008,1014159.0],["2010-01-12",8.7321,8.837,8.6634,8.6959,1605580.0],["2010-01-13",8.714,8.9274,8.714,8.9202,1002365.0],["2010-01-14",8.9166,8.9925,8.8117,8.9817,1214004.0],["2010-01-15",8.9527,9.0179,8.7719,8.8189,1261287.0],["2010-01-19",8.8081,8.9745,8.7755,8.9455,958977.0],["2010-01-20",8.8732,8.884,8.7393,8.79,681227.0],["2010-01-21",8.7755,8.8406,8.6887,8.7068,1418935.0],["2010-01-22",8.7104,8.7212,8.5766,8.5874,1560136.0],["2010-01-25",8.6525,8.667,8.4644,8.5259,905850.0],["2010-01-26",8.5151,8.5548,8.3885,8.3921,834655.0],["2010-01-27",8.3848,8.4463,8.2872,8.3957,1289636.0],["2010-01-28",8.4138,8.4138,8.2474,8.2836,784558.0],["2010-01-29",8.3523,8.3921,8.2546,8.2691,1605147.0],["2010-02-01",8.3089,8.3704,8.2691,8.3125,1015132.0],["2010-02-02",8.3125,8.421,8.2835,8.4029,1066527.0],["2010-02-03",8.374,8.4753,8.3378,8.3595,874148.0],["2010-02-04",8.2763,8.3414,8.1678,8.1714,1499327.0],["2010-02-05",8.1425,8.2293,7.9399,7.9942,2948234.0],["2010-02-08",7.9869,8.0014,7.8857,7.8857,1330535.0],["2010-02-09",7.9725,8.0231,7.8784,7.9363,1251658.0],["2010-02-10",7.9363,7.9761,7.7771,7.8205,1705557.0],["2010-02-11",7.8061,7.9291,7.712,7.8603,1853574.0],["2010-02-12",7.8133,7.8784,7.7337,7.8531,1668119.0],["2010-02-16",7.9037,8.1063,7.8459,8.1027,1283901.0],["2010-02-17",8.3631,8.5621,8.2691,8.5187,3238967.0],["2010-02-18",8.5331,8.6417,8.5006,8.6236,1318958.0],["2010-02-19",8.5946,8.8334,8.5946,8.7357,1933642.0],["2010-02-22",8.7827,8.8406,8.5693,8.6344,1786274.0],["2010-02-23",8.6236,8.7176,8.5983,8.6344,2021501.0],["2010-02-24",8.6742,8.8442,8.6597,8.79,2511430.0],["2010-02-25",9.2313,9.5785,9.2277,9.4121,4288940.0],["2010-02-26",9.4483,9.4917,9.3362,9.3615,2187588.0],["2010-03-01",9.4375,9.4411,9.2855,9.4013,2250019.0],["2010-03-02",9.4483,9.4592,9.3,9.3434,1368514.0],["2010-03-03",9.3796,9.4158,9.2313,9.2674,1506577.0],["2010-03-04",9.2928,9.2964,9.1734,9.2747,1005070.0],["2010-03-05",9.3,9.4013,9.2711,9.3434,1192148.0],["2010-03-08",9.3796,9.4085,9.3181,9.347,751233.0],["2010-03-09",9.3289,9.3434,9.2204,9.2783,1267238.0],["2010-03-10",9.2783,9.3579,9.2674,9.2747,1158822.0],["2010-03-11",9.2349,9.3326,9.1951,9.3217,726347.0],["2010-03-12",9.3398,9.3868,9.2855,9.3724,635783.0],["2010-03-15",9.4049,9.4483,9.3398,9.423,890161.0],["2010-03-16",9.4483,9.4628,9.3724,9.4411,999984.0],["2010-03-17",9.5098,9.5532,9.4302,9.546,957137.0],["2010-03-18",9.546,9.5568,9.4845,9.5351,667378.0],["2010-03-19",9.4049,9.6039,9.3687,9.4049,1279573.0],["2010-03-22",9.347,9.5641,9.347,9.5207,909529.0],["2010-03-23",9.6269,9.8916,9.587,9.8916,1850436.0],["2010-03-24",9.83,9.9351,9.7683,9.7973,1425319.0],["2010-03-25",9.888,9.9786,9.8154,9.8263,1434083.0],["2010-03-26",9.8843,9.9641,9.7212,9.801,997820.0],["2010-03-29",9.8155,10.0584,9.8155,10.0584,1433434.0],["2010-03-30",10.0475,10.0656,9.9061,9.9424,1184790.0],["2010-03-31",9.8735,9.9532,9.8191,9.9351,1272540.0],["2010-04-01",10.0149,10.1527,9.8735,9.9532,1366999.0],["2010-04-05",9.9822,9.9895,9.8662,9.8988,1201128.0],["2010-04-06",9.83,9.8517,9.7466,9.7937,1435057.0],["2010-04-07",9.7538,9.7864,9.6523,9.6885,1110132.0],["2010-04-08",9.6305,9.6487,9.5254,9.616,1078429.0],["2010-04-09",9.6378,9.6885,9.5906,9.6124,1030930.0],["2010-04-12",9.6196,9.6595,9.5798,9.6088,1467733.0],["2010-04-13",9.5798,9.6487,9.5036,9.6088,1196476.0],["2010-04-14",9.6269,9.7611,9.5471,9.7466,2270685.0],["2010-04-15",9.7466,9.9822,9.6958,9.9424,1277085.0],["2010-04-16",9.9424,10.033,9.8082,9.8698,1621161.0],["2010-04-19",9.8698,9.946,9.8009,9.9242,944045.0],["2010-04-20",9.9569,10.0874,9.9061,10.0584,1154386.0],["2010-04-21",10.0366,10.1237,10.0004,10.1092,1072587.0],["2010-04-22",10.0294,10.2796,9.9786,10.2651,1243218.0],["2010-04-23",10.2941,10.305,10.1889,10.2941,1153196.0],["2010-04-26",10.2651,10.3303,10.2071,10.2469,1023247.0],["2010-04-27",10.2216,10.2252,9.8843,9.9097,1441008.0],["2010-04-28",10.0258,10.1527,9.975,10.1527,1088276.0],["2010-04-29",10.1382,10.1382,9.2099,9.355,3770229.0],["2010-04-30",9.3767,9.3876,9.054,9.1193,2182610.0],["2010-05-03",9.17,9.2317,9.1374,9.1628,1531246.0],["2010-05-04",9.0467,9.1084,8.9235,9.0903,2119205.0],["2010-05-05",9.0431,9.0903,8.9887,9.0612,1554185.0],["2010-05-06",8.9815,9.0649,8.2019,8.6624,1982657.0],["2010-05-07",8.666,8.8038,8.4992,8.6624,2193863.0],["2010-05-10",9.025,9.1773,8.9779,9.1048,1877595.0],["2010-05-11",8.9561,9.1954,8.9561,9.0758,1184898.0],["2010-05-12",9.0939,9.2462,9.0939,9.2462,912992.0],["2010-05-13",9.1954,9.2063,9.0504,9.0612,1078862.0],["2010-05-14",9.025,9.0431,8.8074,8.8763,1054409.0],["2010-05-17",9.0105,9.3477,9.0105,9.1954,2386567.0],["2010-05-18",9.4347,9.5181,9.2244,9.3078,2556117.0],["2010-05-19",9.2861,9.3223,9.0032,9.1229,1671798.0],["2010-05-20",8.9706,8.9706,8.6624,8.6842,1935049.0],["2010-05-21",8.6298,8.9198,8.5971,8.9198,2608918.0],["2010-05-24",8.8654,8.9416,8.7675,8.7857,1675152.0],["2010-05-25",8.5065,8.7966,8.463,8.7821,2202627.0],["2010-05-26",8.88,9.025,8.7639,8.7929,1520643.0],["2010-05-27",8.9742,9.0177,8.8981,9.0177,1093361.0],["2010-05-28",9.0177,9.0177,8.8364,8.8908,934415.0],["2010-06-01",8.8074,8.909,8.6551,8.6551,822536.0],["2010-06-02",8.7023,8.8219,8.6479,8.8219,1053976.0],["2010-06-03",8.8872,8.9271,8.8074,8.8836,1586104.0],["2010-06-04",8.7567,8.7748,8.4448,8.4811,2144632.0],["2010-06-07",8.5464,8.5609,8.3107,8.3288,1600170.0],["2010-06-08",8.3759,8.4376,8.2454,8.4122,2515542.0],["2010-06-09",8.434,8.5826,8.4013,8.4376,1832800.0],["2010-06-10",8.5681,8.6443,8.4485,8.637,1504305.0],["2010-06-11",8.5427,8.7204,8.4847,8.7204,981374.0],["2010-06-14",8.7567,8.909,8.7567,8.8328,1436247.0],["2010-06-15",8.909,9.0685,8.9053,9.0649,980833.0],["2010-06-16",9.0105,9.0975,8.9815,9.0468,1033526.0],["2010-06-17",9.0467,9.0467,8.7966,8.8727,1503547.0],["2010-06-18",8.8908,8.9742,8.8038,8.8256,1490239.0],["2010-06-21",8.9633,8.9706,8.6878,8.7095,1309004.0],["2010-06-22",8.7204,8.8437,8.5754,8.6044,2003756.0],["2010-06-23",8.5655,8.5909,8.4528,8.5291,1848922.0],["2010-06-24",8.5364,8.6927,8.4891,8.5437,2116067.0],["2010-06-25",8.5837,8.5837,8.4128,8.5182,2245691.0],["2010-06-28",8.58,8.5837,8.4382,8.46,1077564.0],["2010-06-29",8.3801,8.391,8.2128,8.2492,2293624.0],["2010-06-30",8.2201,8.3364,8.1583,8.1656,1922065.0],["2010-07-01",8.151,8.1983,7.9874,8.0856,1898153.0],["2010-07-02",8.0747,8.1474,7.9838,8.002,781961.0],["2010-07-06",8.1438,8.2128,7.9983,8.0565,1187928.0],["2010-07-07",8.1001,8.3873,8.071,8.3837,1461457.0],["2010-07-08",8.4273,8.5073,8.3728,8.4819,1219630.0],["2010-07-09",8.4528,8.5655,8.431,8.5509,1197558.0],["2010-07-12",8.4891,8.5728,8.4746,8.5109,790617.0],["2010-07-13",8.5946,8.7618,8.58,8.7327,1003555.0],["2010-07-14",8.6891,8.8054,8.6382,8.8054,1011345.0],["2010-07-15",8.8018,8.8272,8.6564,8.8018,881397.0],["2010-07-16",8.74,8.7582,8.5146,8.5364,975639.0],["2010-07-19",8.5473,8.6237,8.4201,8.5437,834979.0],["2010-07-20",8.3873,8.7509,8.3873,8.7473,954432.0],["2010-07-21",8.7545,8.8454,8.6818,8.7654,1648643.0],["2010-07-22",8.8309,9.0272,8.8236,8.9654,1068583.0],["2010-07-23",8.9581,9.1326,8.9218,9.1254,974341.0],["2010-07-26",9.1326,9.2999,9.0708,9.2999,892434.0],["2010-07-27",9.3362,9.3362,9.2163,9.2708,1858010.0],["2010-07-28",9.2744,9.3835,9.1981,9.2526,1935806.0],["2010-07-29",9.0926,9.2163,8.7,8.7473,2682927.0],["2010-07-30",8.6346,8.78,8.5473,8.6055,1685431.0],["2010-08-02",8.7,8.8745,8.6491,8.86,1384960.0],["2010-08-03",8.7945,8.8091,8.5509,8.6127,1496406.0],["2010-08-04",8.6127,8.6455,8.5146,8.5837,1640096.0],["2010-08-05",8.5255,8.6382,8.4746,8.5509,1071721.0],["2010-08-06",8.4528,8.4964,8.3473,8.4455,1227745.0],["2010-08-09",8.4746,8.5109,8.4491,8.4891,1219198.0],["2010-08-10",8.4382,8.4928,8.3037,8.4019,1246248.0],["2010-08-11",8.3037,8.3037,8.1001,8.1001,944694.0],["2010-08-12",8.0165,8.1219,7.9438,8.0638,1566628.0],["2010-08-13",8.0456,8.071,7.9874,7.9874,906500.0],["2010-08-16",7.9729,8.0347,7.9438,7.9983,1469031.0],["2010-08-17",8.071,8.1001,7.9911,8.002,1923039.0],["2010-08-18",8.0165,8.0201,7.9656,7.9656,1479635.0],["2010-08-19",7.9583,7.9583,7.682,7.7875,2633913.0],["2010-08-20",7.7147,7.8493,7.6929,7.8456,1663575.0],["2010-08-23",7.882,7.8965,7.7402,7.7475,1955607.0],["2010-08-24",7.6529,7.6893,7.5984,7.6311,2005920.0],["2010-08-25",7.5439,7.682,7.5293,7.6166,2097132.0],["2010-08-26",7.6348,7.6566,7.4239,7.4275,2075384.0],["2010-08-27",7.4821,7.602,7.3985,7.5475,2395332.0],["2010-08-30",7.5693,7.573,7.3875,7.3875,1758899.0],["2010-08-31",7.3621,7.4712,7.3039,7.373,2332143.0],["2010-09-01",7.453,7.5439,7.3657,7.4603,2138681.0],["2010-09-02",7.493,7.7257,7.4675,7.6457,3527753.0],["2010-09-03",7.7402,7.7693,7.5948,7.6348,2699915.0],["2010-09-07",7.613,7.6275,7.4348,7.4566,1762470.0],["2010-09-08",7.4748,7.5184,7.3766,7.4312,2751310.0],["2010-09-09",7.5475,7.6093,7.5221,7.5839,3824762.0],["2010-09-10",7.6348,7.7111,7.5657,7.6857,3885246.0],["2010-09-13",7.7511,7.7584,7.6529,7.6602,3375515.0],["2010-09-14",7.6748,7.682,7.5439,7.5657,3781806.0],["2010-09-15",7.5075,7.573,7.3912,7.4057,11611483.0],["2010-09-16",7.4057,7.4348,7.3257,7.3621,8349902.0],["2010-09-17",7.3766,7.533,7.3403,7.4203,19582793.0],["2010-09-20",7.4603,7.5439,7.3439,7.5257,7229167.0],["2010-09-21",7.5257,7.6529,7.5075,7.5948,6081706.0],["2010-09-22",7.5984,7.6384,7.5184,7.5839,4160723.0],["2010-09-23",7.6311,7.7766,7.5439,7.642,5408269.0],["2010-09-24",7.7598,7.9713,7.7197,7.9677,5179859.0],["2010-09-27",7.9859,8.0297,7.9166,7.9713,2671674.0],["2010-09-28",7.9968,8.1719,7.9531,8.1391,4131076.0],["2010-09-29",8.1135,8.1245,7.9896,8.0953,2220589.0],["2010-09-30",8.1536,8.2193,8.0333,8.1464,3538897.0],["2010-10-01",8.1938,8.2047,7.9677,8.1391,5483684.0],["2010-10-04",8.1062,8.2193,8.0953,8.1573,4175546.0],["2010-10-05",7.7817,7.7817,7.3149,7.4572,17616583.0],["2010-10-06",7.4098,7.5264,7.2675,7.4499,5628348.0],["2010-10-07",7.4243,7.4535,7.3186,7.4134,3786459.0],["2010-10-08",7.4098,7.5119,7.3368,7.4681,3330829.0],["2010-10-11",7.4499,7.665,7.4499,7.6213,3568220.0],["2010-10-12",7.603,7.6687,7.5301,7.6431,3482201.0],["2010-10-13",7.7051,7.7671,7.6614,7.7489,2483190.0],["2010-10-14",7.7562,7.8036,7.7051,7.7926,2593338.0],["2010-10-15",7.8692,7.8802,7.7744,7.851,2473560.0],["2010-10-18",7.8218,7.9896,7.8182,7.9896,1776752.0],["2010-10-19",7.913,8.0552,7.8692,7.9823,3223927.0],["2010-10-20",8.0005,8.1318,7.9823,8.0625,2045629.0],["2010-10-21",8.1208,8.1901,8.0771,8.1828,2184125.0],["2010-10-22",8.1828,8.2485,8.1281,8.2448,1192364.0],["2010-10-25",8.2959,8.387,8.2922,8.3506,2475941.0],["2010-10-26",8.3068,8.3761,8.2266,8.325,1938511.0],["2010-10-27",8.2448,8.2448,8.0989,8.2266,2766458.0],["2010-10-28",8.2266,8.2266,7.4572,7.727,7942096.0],["2010-10-29",7.7489,7.9458,7.7452,7.9458,2857778.0],["2010-11-01",7.9604,7.9604,7.84,7.8984,2196027.0],["2010-11-02",7.9312,8.0989,7.9312,8.0953,1715619.0],["2010-11-03",8.1427,8.1755,8.037,8.1682,2009058.0],["2010-11-04",8.2302,8.336,8.1865,8.3177,2725991.0],["2010-11-05",8.3469,8.387,8.2813,8.3506,1499760.0],["2010-11-08",8.336,8.3469,8.274,8.3214,1320473.0],["2010-11-09",8.3469,8.4089,8.3141,8.3651,1505278.0],["2010-11-10",8.3615,8.398,8.2813,8.3724,1180137.0],["2010-11-11",8.3032,8.4782,8.2521,8.4636,1789844.0],["2010-11-12",8.4089,8.4527,8.3469,8.3615,1075616.0],["2010-11-15",8.3651,8.46,8.3104,8.3141,1483206.0],["2010-11-16",8.1318,8.1682,7.7999,8.0224,4621330.0],["2010-11-17",8.0114,8.0844,7.9786,8.0005,1626895.0],["2010-11-18",8.037,8.1427,8.037,8.1026,1297859.0],["2010-11-19",8.0844,8.1755,8.0005,8.1536,1106020.0],["2010-11-22",8.1026,8.2011,7.9968,8.1208,983322.0],["2010-11-23",8.0443,8.1427,8.0041,8.0734,1050189.0],["2010-11-24",8.1281,8.3104,8.1281,8.3104,908880.0],["2010-11-26",8.2557,8.274,8.2011,8.2412,545869.0],["2010-11-29",8.1792,8.2594,8.0844,8.2375,1052678.0],["2010-11-30",8.1427,8.1682,8.0515,8.0989,1843944.0],["2010-12-01",8.2047,8.3761,8.2011,8.3287,1581451.0],["2010-12-02",8.3177,8.5657,8.3177,8.5548,1401623.0],["2010-12-03",8.5292,8.5766,8.46,8.5219,948157.0],["2010-12-06",8.4745,8.4928,8.3506,8.4381,1155576.0],["2010-12-07",8.5219,8.5949,8.4563,8.4928,1206971.0],["2010-12-08",8.4928,8.5511,8.4271,8.4891,829245.0],["2010-12-09",8.5511,8.6204,8.4891,8.5001,1858335.0],["2010-12-10",8.5365,8.5766,8.4563,8.5365,4213308.0],["2010-12-13",8.6751,8.8538,8.6715,8.8501,3059355.0],["2010-12-14",8.9158,9.0434,8.8647,9.0215,3231934.0],["2010-12-15",8.7809,8.9996,8.7517,8.9632,2478213.0],["2010-12-16",8.9595,9.2513,8.9267,9.2075,3234531.0],["2010-12-17",9.1929,9.2367,9.109,9.233,2370878.0],["2010-12-20",9.2367,9.2695,9.1491,9.2184,1847299.0],["2010-12-21",9.2403,9.2622,9.1491,9.1601,1452152.0],["2010-12-22",9.2181,9.2769,9.13,9.1961,1529191.0],["2010-12-23",9.1704,9.2218,9.152,9.1741,747446.0],["2010-12-27",9.174,9.2402,9.152,9.1814,1009722.0],["2010-12-28",9.1851,9.2328,9.1594,9.1961,1051704.0],["2010-12-29",9.2071,9.2292,9.1777,9.1961,688477.0],["2010-12-30",9.1851,9.2145,9.1483,9.1888,1119113.0],["2010-12-31",9.1851,9.2108,9.152,9.1888,828812.0],["2011-01-03",9.2439,9.2659,9.1153,9.1336,2064023.0],["2011-01-04",9.1373,9.1594,8.9316,9.0087,2575809.0],["2011-01-05",8.9977,9.2181,8.961,9.1079,3248813.0],["2011-01-06",9.0969,9.1961,9.0528,9.0859,1316253.0],["2011-01-07",9.0822,9.1704,9.0197,9.0785,1432676.0],["2011-01-10",9.0197,9.1079,8.9793,9.1042,925651.0],["2011-01-11",9.1189,9.1483,9.0197,9.0455,1388531.0],["2011-01-12",9.1116,9.2769,9.0602,9.1557,1310627.0],["2011-01-13",9.1263,9.163,9.0565,9.0859,915264.0],["2011-01-14",9.0859,9.1336,9.0455,9.1116,747554.0],["2011-01-18",9.1042,9.2071,9.1042,9.1373,1629817.0],["2011-01-19",9.141,9.141,9.0014,9.0455,952917.0],["2011-01-20",9.0124,9.0638,8.961,9.0014,1475523.0],["2011-01-21",9.0565,9.0749,8.9793,9.0381,2344369.0],["2011-01-24",9.0491,9.1594,9.0124,9.1226,1277085.0],["2011-01-25",9.0785,9.152,9.0197,9.1447,1233805.0],["2011-01-26",9.1483,9.3284,9.1079,9.299,1378901.0],["2011-01-27",9.2843,9.4606,9.2586,9.3982,1501924.0],["2011-01-28",9.3835,9.4606,9.0749,9.0822,1459293.0],["2011-01-31",9.0565,9.0895,8.9205,8.961,1745699.0],["2011-02-01",9.0124,9.0896,8.983,9.0418,1005286.0],["2011-02-02",9.0124,9.2402,9.0124,9.1777,1139887.0],["2011-02-03",9.1373,9.2365,9.0895,9.2218,870685.0],["2011-02-04",9.2402,9.4276,9.1667,9.4276,1408439.0],["2011-02-07",9.4716,9.67,9.4643,9.659,1618023.0],["2011-02-08",9.6407,9.7582,9.6039,9.7582,2129160.0],["2011-02-09",9.7141,9.7692,9.6737,9.7472,2112280.0],["2011-02-10",9.67,9.817,9.6664,9.7986,3288955.0],["2011-02-11",9.7362,9.817,9.7141,9.8023,2457655.0],["2011-02-14",9.806,9.8207,9.7362,9.7913,1243543.0],["2011-02-15",9.7692,9.8648,9.7178,9.8464,1350661.0],["2011-02-16",9.8795,9.9199,9.7803,9.7986,1443063.0],["2011-02-17",9.7509,9.9787,9.6407,9.9089,1702852.0],["2011-02-18",9.9052,9.9676,9.8207,9.9676,1333457.0],["2011-02-22",9.8648,9.9052,9.6664,9.6921,2104923.0],["2011-02-23",9.7031,9.7178,9.4533,9.5451,2274256.0],["2011-02-24",9.5598,9.5598,9.0124,9.2843,5359362.0],["2011-02-25",9.3467,9.5782,9.3247,9.5745,2765267.0],["2011-02-28",9.6076,9.6553,9.5121,9.5525,2306499.0],["2011-03-01",9.5855,9.6039,9.3247,9.3761,1416230.0],["2011-03-02",9.3798,9.4312,9.2475,9.3504,1614344.0],["2011-03-03",9.4423,9.5268,9.3578,9.4018,1803694.0],["2011-03-04",9.3871,9.3871,9.1777,9.2622,1352284.0],["2011-03-07",9.3284,9.5561,9.2843,9.4276,3010124.0],["2011-03-08",9.4459,9.7509,9.4276,9.6737,1998670.0],["2011-03-09",9.6333,9.6884,9.5194,9.6627,1524863.0],["2011-03-10",10.7282,11.2315,10.1256,10.1624,12016151.0],["2011-03-11",10.1734,10.4783,10.1734,10.4342,4254424.0],["2011-03-14",10.3644,10.46,10.2873,10.4416,2108926.0],["2011-03-15",10.1477,10.493,10.1477,10.4342,3998315.0],["2011-03-16",10.4195,10.4783,10.2579,10.3755,3170585.0],["2011-03-17",10.4967,10.5739,10.3938,10.471,3477223.0],["2011-03-18",10.5702,10.6363,10.4857,10.5408,3586614.0],["2011-03-21",10.6326,10.6363,10.5592,10.5996,1387990.0],["2011-03-22",10.5665,10.8568,10.5555,10.8457,3124708.0],["2011-03-23",10.8191,11.4921,10.808,11.4255,7051394.0],["2011-03-24",11.481,11.5882,11.407,11.518,6540041.0],["2011-03-25",11.4847,11.5623,11.444,11.4588,3415008.0],["2011-03-28",11.4514,11.5254,11.407,11.4107,2399119.0],["2011-03-29",11.4107,11.6474,11.407,11.6178,2469340.0],["2011-03-30",11.6326,11.6585,11.4995,11.5586,1851735.0],["2011-03-31",11.5032,11.5808,11.444,11.5475,2974526.0],["2011-04-01",11.5475,11.6622,11.529,11.6585,2642677.0],["2011-04-04",11.6252,12.0541,11.5734,11.9949,3404621.0],["2011-04-05",11.9506,12.1798,11.9173,12.1096,2725125.0],["2011-04-06",12.1207,12.4534,12.0726,12.3943,3293500.0],["2011-04-07",12.3166,12.3832,12.1576,12.276,6461812.0],["2011-04-08",12.3203,12.5163,12.2464,12.3388,2337228.0],["2011-04-11",12.3203,12.3499,12.1244,12.1946,2320349.0],["2011-04-12",12.1281,12.2353,12.1022,12.1391,1177649.0],["2011-04-13",12.1281,12.239,12.1281,12.1872,1582100.0],["2011-04-14",12.5718,12.8158,12.483,12.7973,10652831.0],["2011-04-15",12.8195,12.8269,12.6605,12.7677,2443264.0],["2011-04-18",12.5644,12.6013,12.4128,12.5348,4687224.0],["2011-04-19",12.9489,13.1264,12.6938,12.9045,17544846.0],["2011-04-20",13.1079,13.1264,12.1872,12.202,13664037.0],["2011-04-21",12.1909,12.2944,11.6252,11.7546,9166379.0],["2011-04-25",11.7398,11.7731,11.5438,11.7361,3465862.0],["2011-04-26",11.7065,11.8877,11.6917,11.762,2488600.0],["2011-04-27",11.7583,11.8729,11.6622,11.7102,2559579.0],["2011-04-28",11.6178,11.8249,11.6178,11.7102,2729020.0],["2011-04-29",11.6991,11.8101,11.6363,11.7768,2671350.0],["2011-05-02",11.7879,11.9358,11.7768,11.9062,2688229.0],["2011-05-03",11.8396,11.9764,11.7731,11.9025,3170368.0],["2011-05-04",11.884,12.006,11.8359,11.8692,2198732.0],["2011-05-05",11.8285,11.8766,11.7028,11.7361,2082958.0],["2011-05-06",11.8175,11.8877,11.6548,11.7065,2556766.0],["2011-05-09",11.7287,11.9395,11.6104,11.9062,2215828.0],["2011-05-10",11.9358,12.1244,11.8766,12.0541,2444563.0],["2011-05-11",12.08,12.1724,11.921,12.0689,2242445.0],["2011-05-12",12.0208,12.2168,11.9395,12.1946,2434500.0],["2011-05-13",12.1724,12.1724,11.921,11.9912,1557214.0],["2011-05-16",12.0874,12.3277,12.0319,12.0763,1688786.0],["2011-05-17",12.1318,12.239,12.0541,12.1798,1899451.0],["2011-05-18",12.1502,12.276,12.0985,12.2686,1200804.0],["2011-05-19",12.2981,12.3129,12.0615,12.1576,1938511.0],["2011-05-20",12.1355,12.2575,12.0245,12.202,1912002.0],["2011-05-23",12.0578,12.2279,12.006,12.1613,1447608.0],["2011-05-24",12.1613,12.2131,12.1244,12.1465,1444795.0],["2011-05-25",12.0985,12.2464,12.043,12.2316,1742236.0],["2011-05-26",12.202,12.5052,12.1539,12.4645,1581127.0],["2011-05-27",12.4608,12.6013,12.4608,12.5644,1454857.0],["2011-05-31",12.6087,12.6864,12.5311,12.5755,2157833.0],["2011-06-01",12.5089,12.5459,12.2205,12.2649,2887101.0],["2011-06-02",12.239,12.3425,12.2057,12.2796,1405843.0],["2011-06-03",12.1133,12.2316,12.006,12.0726,1665847.0],["2011-06-06",12.0282,12.1096,11.8212,11.8581,1789303.0],["2011-06-07",11.9136,12.0208,11.8138,11.9062,1023464.0],["2011-06-08",11.8766,11.9802,11.7916,11.8766,1054193.0],["2011-06-09",11.8988,12.0541,11.8249,11.9912,869712.0],["2011-06-10",11.9395,11.9949,11.7842,11.799,2079712.0],["2011-06-13",11.847,12.0504,11.8212,11.9247,2811793.0],["2011-06-14",12.0393,12.1835,12.006,12.0356,1773831.0],["2011-06-15",11.9691,12.0541,11.8212,11.9284,1821222.0],["2011-06-16",11.9543,12.043,11.7694,11.884,1981467.0],["2011-06-17",11.9875,12.2057,11.9728,12.0356,1843403.0],["2011-06-20",12.0134,12.1983,12.0097,12.1465,851318.0],["2011-06-21",12.1909,12.3943,12.165,12.3277,1675802.0],["2011-06-22",12.3389,12.4469,12.2495,12.2979,1235211.0],["2011-06-23",12.1862,12.3799,12.1116,12.3538,1318633.0],["2011-06-24",12.3389,12.4134,12.1526,12.2309,1414931.0],["2011-06-27",12.2309,12.4469,12.216,12.3091,1139995.0],["2011-06-28",12.3314,12.4991,12.2644,12.4656,1280872.0],["2011-06-29",12.514,12.5885,12.4581,12.5364,1013077.0],["2011-06-30",12.5438,12.7301,12.5363,12.7003,4292619.0],["2011-07-01",12.6854,12.8754,12.6742,12.812,1959394.0],["2011-07-05",12.7785,12.9573,12.7413,12.9015,1786923.0],["2011-07-06",12.9126,13.0505,12.8046,13.0393,3138666.0],["2011-07-07",13.0393,13.2405,13.0132,13.1883,1671690.0],["2011-07-08",13.0542,13.2107,13.0281,13.1846,2294056.0],["2011-07-11",13.0579,13.192,13.0393,13.0728,2016632.0],["2011-07-12",13.0281,13.2144,13.0169,13.1213,2183692.0],["2011-07-13",13.1734,13.3336,13.1362,13.166,2164649.0],["2011-07-14",13.166,13.3113,12.9909,13.0803,3025597.0],["2011-07-15",13.1287,13.1324,12.7338,12.8605,2612164.0],["2011-07-18",12.9052,12.9052,12.6109,12.7114,1364077.0],["2011-07-19",12.7413,12.9313,12.7226,12.9015,1289528.0],["2011-07-20",12.9424,12.9871,12.8158,12.8493,946317.0],["2011-07-21",12.9089,13.0989,12.9052,12.9499,1806291.0],["2011-07-22",12.9611,13.0244,12.8903,12.9201,973800.0],["2011-07-25",12.8158,12.9797,12.7673,12.9015,1375114.0],["2011-07-26",12.853,12.935,12.7673,12.8009,1690192.0],["2011-07-27",12.7301,12.7338,12.3501,12.4656,3156194.0],["2011-07-28",12.4432,12.6071,11.754,11.8062,6909436.0],["2011-07-29",11.7167,11.8844,11.5565,11.7838,2486436.0],["2011-08-01",11.8769,11.9514,11.672,11.7056,2833542.0],["2011-08-02",11.6087,11.8248,11.4783,11.4858,3239724.0],["2011-08-03",11.5118,11.6683,11.4001,11.646,2882015.0],["2011-08-04",11.5193,11.564,11.2026,11.3516,4558682.0],["2011-08-05",11.482,11.5379,11.1691,11.3703,5336640.0],["2011-08-08",11.1467,11.2771,10.4016,10.4016,6012999.0],["2011-08-09",10.5022,10.9307,10.3122,10.9232,5880995.0],["2011-08-10",10.7481,11.0797,10.6326,10.681,3705201.0],["2011-08-11",10.7407,11.5528,10.7407,11.4112,3504057.0],["2011-08-12",11.456,11.7093,11.456,11.5938,2023773.0],["2011-08-15",11.672,11.9403,11.6162,11.9403,1761388.0],["2011-08-16",11.8062,12.0409,11.7726,11.9216,2044223.0],["2011-08-17",11.9738,12.1042,11.8173,11.8956,1631981.0],["2011-08-18",11.5901,11.6758,11.1728,11.2585,3190277.0],["2011-08-19",11.1244,11.456,11.1169,11.2101,1765932.0],["2011-08-22",11.3442,11.4113,11.1803,11.3032,1455615.0],["2011-08-23",11.3554,11.8322,11.3181,11.8136,2098106.0],["2011-08-24",11.7391,11.9589,11.7093,11.9254,1971296.0],["2011-08-25",11.8993,11.944,11.5565,11.6199,1644856.0],["2011-08-26",11.5156,11.8099,11.3516,11.7614,2523765.0],["2011-08-29",11.9477,12.1079,11.9216,12.0707,2173197.0],["2011-08-30",12.0111,12.216,11.944,12.1079,2441208.0],["2011-08-31",12.2346,12.2569,11.9924,12.1228,2386676.0],["2011-09-01",12.0967,12.3203,12.093,12.1265,2155560.0],["2011-09-02",11.9142,11.9216,11.7018,11.7428,1685431.0],["2011-09-06",11.4075,11.7614,11.3293,11.7391,2237684.0],["2011-09-07",11.9477,12.1712,11.9216,12.1712,2063482.0],["2011-09-08",12.0707,12.2458,12.0111,12.0707,1632738.0],["2011-09-09",11.9999,12.0483,11.6385,11.7316,1696684.0],["2011-09-12",11.6162,11.8322,11.5007,11.8211,1584156.0],["2011-09-13",11.8509,12.1005,11.7875,12.0595,1178190.0],["2011-09-14",12.134,12.5811,12.0073,12.4283,2092155.0],["2011-09-15",12.4954,12.6258,12.3315,12.6258,1556782.0],["2011-09-16",12.6481,12.7264,12.4656,12.5475,2240930.0],["2011-09-19",12.2979,12.6667,12.2532,12.5997,1287364.0],["2011-09-20",12.6667,12.9536,12.5885,12.5885,1609583.0],["2011-09-21",12.5585,12.6636,12.063,12.0781,1410495.0],["2011-09-22",11.7628,11.8754,11.4775,11.6239,2074627.0],["2011-09-23",11.6277,11.6277,11.4025,11.5038,1702202.0],["2011-09-26",11.5676,12.018,11.5001,11.9692,2039462.0],["2011-09-27",12.2319,12.4234,12.1344,12.2132,1223850.0],["2011-09-28",12.2357,12.3708,12.0218,12.0593,1264533.0],["2011-09-29",12.277,12.3483,11.8604,12.1269,1110024.0],["2011-09-30",11.9842,12.1869,11.8641,11.8679,2203277.0],["2011-10-03",11.7665,11.9655,11.3875,11.3912,1836803.0],["2011-10-04",11.106,11.4137,10.9371,11.3762,4544400.0],["2011-10-05",11.395,11.395,11.1473,11.2036,6252986.0],["2011-10-06",11.2035,11.2411,10.8207,11.0572,8407140.0],["2011-10-07",11.136,11.2861,10.9633,11.1097,3680098.0],["2011-10-10",11.3349,11.4212,11.1735,11.4212,3326393.0],["2011-10-11",11.3086,11.4137,11.2861,11.3349,2016199.0],["2011-10-12",11.395,11.7515,11.3837,11.6765,1796661.0],["2011-10-13",11.6052,11.7665,11.5338,11.744,1225149.0],["2011-10-14",11.8454,12.0143,11.8116,11.9917,1334431.0],["2011-10-17",11.9542,12.1306,11.8754,11.9092,1549640.0],["2011-10-18",11.8754,12.2319,11.7816,12.1606,1494999.0],["2011-10-19",12.3145,12.3145,11.9242,11.9505,1265507.0],["2011-10-20",11.973,12.1118,11.9092,12.0743,975964.0],["2011-10-21",12.2057,12.3108,12.1606,12.2995,1810619.0],["2011-10-24",12.3108,12.5022,12.2845,12.4609,1229368.0],["2011-10-25",12.3933,12.4797,12.1419,12.1644,1172996.0],["2011-10-26",12.2845,12.3483,12.0068,12.262,1724275.0],["2011-10-27",12.6486,12.6486,11.6539,11.9242,3592240.0],["2011-10-28",11.7365,11.8529,11.4888,11.7177,2135002.0],["2011-10-31",11.5789,11.7816,11.4963,11.6089,2501151.0],["2011-11-01",11.2598,11.3724,11.196,11.2486,4242306.0],["2011-11-02",11.485,11.485,11.2899,11.3424,2633047.0],["2011-11-03",11.4175,11.485,11.3124,11.4363,2895540.0],["2011-11-04",11.3424,11.425,11.2523,11.3462,1957013.0],["2011-11-07",11.3387,11.3987,11.2148,11.38,2258350.0],["2011-11-08",11.4588,11.4963,11.2598,11.3649,2108277.0],["2011-11-09",11.1285,11.2298,10.9746,11.0346,2264626.0],["2011-11-10",11.1585,11.2336,11.0534,11.1172,2096267.0],["2011-11-11",11.2674,11.3574,11.2561,11.3424,1893500.0],["2011-11-14",11.3349,11.3537,11.2111,11.2448,1860391.0],["2011-11-15",11.1923,11.3724,11.1923,11.3237,1291259.0],["2011-11-16",11.2186,11.3161,11.181,11.2148,4129237.0],["2011-11-17",11.1998,11.2711,11.0459,11.136,1960584.0],["2011-11-18",11.196,11.2223,11.0722,11.1097,1659355.0],["2011-11-21",10.9934,11.0384,10.8733,10.9408,2510565.0],["2011-11-22",10.9333,10.9784,10.8207,10.8432,1445119.0],["2011-11-23",10.7456,10.8245,10.6368,10.7231,1888090.0],["2011-11-25",10.6856,10.8245,10.6631,10.7231,616415.0],["2011-11-28",10.9446,11.1285,10.8958,11.0121,2026911.0],["2011-11-29",11.0647,11.2336,11.0647,11.121,2249586.0],["2011-11-30",11.4137,11.4363,11.3011,11.3987,2762671.0],["2011-12-01",11.4137,11.4212,11.0985,11.1097,3259850.0],["2011-12-02",11.2148,11.3462,11.1548,11.2223,1969565.0],["2011-12-05",11.3724,11.395,11.2373,11.3237,2958404.0],["2011-12-06",11.3537,11.4363,11.2598,11.3274,2364495.0],["2011-12-07",11.2861,11.2861,11.0309,11.1735,1949223.0],["2011-12-08",11.1022,11.1848,10.9971,11.0084,1920009.0],["2011-12-09",11.0234,11.2636,11.0121,11.2298,1652647.0],["2011-12-12",11.1322,11.1773,11.0121,11.0722,1127444.0],["2011-12-13",11.1585,11.2186,11.0009,11.0534,1519453.0],["2011-12-14",10.9934,11.0534,10.8958,10.9746,1401623.0],["2011-12-15",11.0572,11.1923,11.0534,11.1247,1510364.0],["2011-12-16",11.2223,11.3649,11.1923,11.3199,3407434.0],["2011-12-19",11.3837,11.5076,11.2223,11.2711,1623000.0],["2011-12-20",11.425,11.6952,11.4062,11.6202,2054285.0],["2011-12-21",11.6277,11.6769,11.4575,11.5937,1772965.0],["2011-12-22",11.6542,11.7148,11.605,11.6315,1461133.0],["2011-12-23",11.6353,11.6618,11.5218,11.6277,1722436.0],["2011-12-27",11.6391,11.6694,11.5256,11.5937,1408656.0],["2011-12-28",11.6239,11.745,11.5256,11.6126,1267347.0],["2011-12-29",11.6504,11.745,11.6504,11.7375,882371.0],["2011-12-30",11.6996,11.7412,11.6504,11.6542,827081.0],["2012-01-03",11.8056,11.851,11.7261,11.7337,1789303.0],["2012-01-04",11.6769,11.8018,11.6504,11.7867,1718216.0],["2012-01-05",11.7223,11.8585,11.6807,11.798,1239323.0],["2012-01-06",11.7904,11.9948,11.7564,11.9645,1181869.0],["2012-01-09",11.9607,11.9986,11.8283,11.9002,1055924.0],["2012-01-10",11.9796,12.1575,11.9721,12.1385,1091630.0],["2012-01-11",12.0704,12.0894,11.9342,11.9494,952809.0],["2012-01-12",11.9607,12.0061,11.8321,11.9267,1024762.0],["2012-01-13",11.8888,12.0704,11.8775,11.938,1036989.0],["2012-01-17",12.0629,12.0931,11.9342,11.9948,1236510.0],["2012-01-18",11.9758,12.1083,11.9456,12.078,1435273.0],["2012-01-19",12.1083,12.1575,12.0477,12.1121,739006.0],["2012-01-20",12.1121,12.1991,12.0326,12.078,1306623.0],["2012-01-23",12.0477,12.1537,11.9153,11.9418,696916.0],["2012-01-24",11.9229,11.991,11.8585,11.9229,590447.0],["2012-01-25",11.9191,12.0515,11.8358,12.0212,698431.0],["2012-01-26",12.0704,12.1234,11.798,11.8169,888322.0],["2012-01-27",11.7791,11.8396,11.711,11.7526,1102233.0],["2012-01-30",11.6845,11.7337,11.605,11.7072,902172.0],["2012-01-31",11.745,11.8018,11.6504,11.6618,944478.0],["2012-02-01",11.7526,11.7829,11.6504,11.6731,1076698.0],["2012-02-02",11.6694,11.8056,11.6277,11.6353,729701.0],["2012-02-03",11.7412,11.7829,11.6429,11.6731,773305.0],["2012-02-06",11.605,11.7185,11.5558,11.5823,815503.0],["2012-02-07",11.5331,11.7148,11.4726,11.6883,622583.0],["2012-02-08",11.6883,11.7185,11.6239,11.6807,523363.0],["2012-02-09",11.6958,11.7602,11.5748,11.6656,1436030.0],["2012-02-10",11.5975,11.6807,11.518,11.5294,736842.0],["2012-02-13",11.5899,11.6883,11.5256,11.6429,807929.0],["2012-02-14",11.6012,11.658,11.5067,11.5634,855321.0],["2012-02-15",11.5785,11.6126,11.431,11.4764,746688.0],["2012-02-16",11.4575,11.5331,11.4083,11.5142,1487534.0],["2012-02-17",11.5672,11.7148,11.5672,11.7034,1558405.0],["2012-02-21",11.7072,11.7791,11.5634,11.5785,1137723.0],["2012-02-22",11.6466,11.7639,11.605,11.6618,1480068.0],["2012-02-23",11.4575,11.4575,10.9693,11.4461,4345637.0],["2012-02-24",11.4423,11.9115,11.4234,11.8964,3091923.0],["2012-02-27",11.8472,12.184,11.7677,11.9494,2732483.0],["2012-02-28",11.9645,11.9948,11.6807,11.7148,1460051.0],["2012-02-29",11.7148,11.8812,11.6883,11.7488,3998639.0],["2012-03-01",11.7602,11.8964,11.6315,11.6694,1897720.0],["2012-03-02",11.6391,11.7261,11.5066,11.5066,1103965.0],["2012-03-05",11.4537,11.4877,11.1358,11.1434,2450514.0],["2012-03-06",11.0715,11.1093,10.9088,10.9239,2252399.0],["2012-03-07",10.9164,10.9731,10.8672,10.9239,1996182.0],["2012-03-08",10.9883,11.045,10.8899,10.9126,1603308.0],["2012-03-09",10.9429,10.958,10.8785,10.8899,1773182.0],["2012-03-12",10.9164,10.9429,10.8029,10.9315,1734230.0],["2012-03-13",10.9731,11.0299,10.9202,10.9996,1955066.0],["2012-03-14",10.9618,10.9883,10.8974,10.9731,2002890.0],["2012-03-15",10.9845,11.0412,10.9504,11.0147,3245892.0],["2012-03-16",11.0034,11.0639,10.9542,11.045,5603029.0],["2012-03-19",11.045,11.1283,10.9845,11.098,1230450.0],["2012-03-20",11.0639,11.0904,11.0299,11.0488,1572254.0],["2012-03-21",11.1213,11.1976,11.087,11.1251,2202303.0],["2012-03-22",11.0679,11.0831,10.8923,10.9343,1585996.0],["2012-03-23",10.919,10.9419,10.8198,10.8809,1001824.0],["2012-03-26",10.961,11.045,10.9267,11.0297,1177865.0],["2012-03-27",11.0221,11.1442,11.0068,11.1175,1116083.0],["2012-03-28",11.0755,11.1175,10.858,10.9152,1226014.0],["2012-03-29",10.8503,10.9725,10.8503,10.9648,1475199.0],["2012-03-30",10.9725,11.0106,10.9458,10.9916,1603091.0],["2012-04-02",10.9687,11.0564,10.9229,11.0297,1121168.0],["2012-04-03",11.0335,11.1137,10.9877,10.9992,2072355.0],["2012-04-04",10.9419,10.9839,10.8885,10.9839,1199938.0],["2012-04-05",10.9305,11.0145,10.8809,11.0145,1719190.0],["2012-04-09",10.919,11.045,10.9114,11.0221,3014452.0],["2012-04-10",11.003,11.0183,10.8732,10.9,3251735.0],["2012-04-11",10.9725,11.0603,10.9305,11.0259,1440683.0],["2012-04-12",11.0488,11.2816,10.9763,11.2778,2618115.0],["2012-04-13",11.2702,11.3656,11.2282,11.316,1827931.0],["2012-04-16",11.377,11.3961,11.2129,11.2663,2046928.0],["2012-04-17",11.2931,11.4037,11.2434,11.2892,1357477.0],["2012-04-18",11.232,11.2587,11.1137,11.1518,1137939.0],["2012-04-19",11.1709,11.2931,11.0984,11.2778,1465136.0],["2012-04-20",11.2969,11.5106,11.2931,11.5106,1823603.0],["2012-04-23",11.4152,11.4419,11.2816,11.4343,1764526.0],["2012-04-24",11.4534,11.4572,11.3885,11.4152,2298817.0],["2012-04-25",11.5259,11.5526,11.4686,11.5144,1483963.0],["2012-04-26",11.4114,11.6213,11.1442,11.503,3064765.0],["2012-04-27",11.5106,11.7358,11.4266,11.7129,1859092.0],["2012-04-30",11.7129,11.7129,11.5755,11.5907,1233047.0],["2012-05-01",11.5869,11.7281,11.5373,11.6327,2059262.0],["2012-05-02",11.606,11.8923,11.5907,11.8694,4526006.0],["2012-05-03",11.8732,11.9075,11.7396,11.8007,2565314.0],["2012-05-04",11.9915,11.9915,11.8312,11.9304,2230651.0],["2012-05-07",11.9304,12.1441,11.9113,12.1289,2360924.0],["2012-05-08",12.0678,12.1441,11.8694,11.9609,1500085.0],["2012-05-09",11.8655,11.9419,11.7739,11.8274,1637499.0],["2012-05-10",11.9113,11.9686,11.7129,11.7663,2988159.0],["2012-05-11",11.7396,11.8808,11.6976,11.8083,1236618.0],["2012-05-14",11.7205,11.7739,11.648,11.69,952268.0],["2012-05-15",11.6823,11.7052,11.4763,11.5259,2346858.0],["2012-05-16",11.5946,11.648,11.3808,11.4114,1885926.0],["2012-05-17",11.4228,11.4228,11.0946,11.1251,1840807.0],["2012-05-18",11.148,11.1519,10.8465,10.8885,2857887.0],["2012-05-21",10.961,11.0145,10.8656,10.9534,1882139.0],["2012-05-22",10.9687,11.0297,10.858,10.9152,1859525.0],["2012-05-23",10.858,11.1022,10.8274,11.0832,1546286.0],["2012-05-24",11.0832,11.2396,11.0526,11.1328,1840698.0],["2012-05-25",11.1251,11.2434,11.1213,11.1824,810202.0],["2012-05-29",11.2511,11.3847,11.1786,11.232,1453451.0],["2012-05-30",11.1633,11.1938,10.961,10.9648,1280439.0],["2012-05-31",10.9916,10.9916,10.6901,10.8198,2785284.0],["2012-06-01",10.6862,10.7511,10.4458,10.5069,2567478.0],["2012-06-04",10.4954,10.5336,10.3427,10.4611,1742453.0],["2012-06-05",10.4458,10.9076,10.442,10.8389,3221871.0],["2012-06-06",12.1632,12.3388,11.7205,12.335,10879294.0],["2012-06-07",12.3846,12.4762,12.1632,12.251,4965947.0],["2012-06-08",12.209,12.5029,12.1785,12.4876,2474642.0],["2012-06-11",12.6594,12.709,12.4113,12.4151,2764185.0],["2012-06-12",12.4495,12.4991,12.3006,12.4495,2413293.0],["2012-06-13",12.3693,12.6365,12.3693,12.5372,3728572.0],["2012-06-14",12.5105,12.583,12.438,12.5143,3919978.0],["2012-06-15",12.5487,12.6632,12.4838,12.6632,1931370.0],["2012-06-18",12.6059,12.7472,12.5296,12.625,1878136.0],["2012-06-19",12.6288,12.7853,12.5869,12.6708,2827591.0],["2012-06-20",12.7401,12.7401,12.5361,12.7016,1538496.0],["2012-06-21",12.7016,12.7016,12.4823,12.5169,1316253.0],["2012-06-22",12.5554,12.6247,12.4707,12.6131,1635659.0],["2012-06-25",12.6208,12.6939,12.4053,12.5785,1657624.0],["2012-06-26",12.5015,12.5862,12.4284,12.4938,1072262.0],["2012-06-27",12.5515,12.6593,12.5054,12.5285,1211083.0],["2012-06-28",12.4707,12.4746,12.2745,12.4361,2423464.0],["2012-06-29",12.6593,12.7208,12.5862,12.6824,2174279.0],["2012-07-02",12.6593,12.6939,12.5131,12.5246,1345467.0],["2012-07-03",12.5323,12.5823,12.4361,12.463,823835.0],["2012-07-05",12.4207,12.6708,12.3899,12.6093,1082866.0],["2012-07-06",12.4977,12.4977,12.3553,12.4015,911910.0],["2012-07-09",12.3476,12.4053,12.3014,12.4015,855646.0],["2012-07-10",12.4361,12.4361,12.0706,12.136,1778051.0],["2012-07-11",12.1591,12.2014,11.9243,12.009,2061535.0],["2012-07-12",11.9975,12.0821,11.8936,12.0244,2967385.0],["2012-07-13",12.0629,12.236,12.0359,12.2245,811933.0],["2012-07-16",12.1783,12.2014,12.0282,12.1206,668351.0],["2012-07-17",12.1206,12.3014,12.0475,12.2745,1745807.0],["2012-07-18",12.2476,12.4169,12.2052,12.3168,1236726.0],["2012-07-19",12.3207,12.5015,12.1898,12.4092,1535683.0],["2012-07-20",12.2976,12.3207,12.1244,12.1898,1407249.0],["2012-07-23",11.9975,12.1475,11.9282,12.1206,1303918.0],["2012-07-24",12.1013,12.1552,11.9397,12.0128,1840374.0],["2012-07-25",12.0629,12.1167,11.9705,12.0359,841363.0],["2012-07-26",12.1745,12.4515,12.1129,12.4284,1438194.0],["2012-07-27",12.4669,12.717,12.313,12.6054,1201128.0],["2012-07-30",12.5477,12.6208,12.3822,12.4669,868089.0],["2012-07-31",12.4207,12.4323,12.3091,12.3938,658181.0],["2012-08-01",12.4284,12.4592,12.3053,12.4053,876204.0],["2012-08-02",12.2245,12.3322,12.1321,12.3091,876204.0],["2012-08-03",12.4707,12.6439,12.4361,12.6285,945235.0],["2012-08-06",12.6439,12.7016,12.5592,12.6016,590447.0],["2012-08-07",12.6593,12.7709,12.6208,12.767,972177.0],["2012-08-08",12.6824,12.8286,12.6323,12.8286,1262586.0],["2012-08-09",12.7439,12.894,12.7401,12.8209,872633.0],["2012-08-10",12.7786,12.971,12.7285,12.9633,666512.0],["2012-08-13",12.9209,12.9825,12.8324,12.9248,535157.0],["2012-08-14",12.9902,13.0094,12.8324,12.8555,1039910.0],["2012-08-15",12.8632,12.9479,12.8324,12.8478,2248829.0],["2012-08-16",12.8401,12.8748,12.7747,12.8363,1158497.0],["2012-08-17",12.8671,12.9248,12.8247,12.9017,913533.0],["2012-08-20",12.8671,12.8671,12.717,12.7786,587093.0],["2012-08-21",12.7901,12.8016,12.667,12.6978,1027143.0],["2012-08-22",12.6978,12.7132,12.6016,12.6439,807388.0],["2012-08-23",12.6747,12.8132,12.5015,12.5131,992194.0],["2012-08-24",12.4823,12.59,12.4669,12.5246,1197774.0],["2012-08-27",12.5246,12.5631,12.3668,12.3822,901955.0],["2012-08-28",12.3438,12.4323,12.3361,12.3668,1139671.0],["2012-08-29",12.3438,12.7247,12.3361,12.6978,2783229.0],["2012-08-30",12.6323,12.6978,12.5054,12.6785,1350552.0],["2012-08-31",12.7054,12.7439,12.5054,12.6208,1579504.0],["2012-09-04",12.5939,12.5977,12.4169,12.5285,1011021.0],["2012-09-05",12.5092,12.5823,12.3361,12.4977,754803.0],["2012-09-06",12.5515,12.7131,12.5208,12.6978,974557.0],["2012-09-07",12.6978,12.7093,12.64,12.6939,910503.0],["2012-09-10",12.7516,12.7516,12.5477,12.6554,797867.0],["2012-09-11",12.6323,12.6747,12.5208,12.5554,732730.0],["2012-09-12",12.617,12.7362,12.5939,12.7285,1137398.0],["2012-09-13",12.7093,12.7285,12.6016,12.6708,1652214.0],["2012-09-14",12.6477,12.8132,12.6362,12.8132,1267671.0],["2012-09-17",12.7362,12.8825,12.6016,12.7978,1177000.0],["2012-09-18",12.8016,12.8594,12.7247,12.8016,965793.0],["2012-09-19",12.8132,12.9671,12.7786,12.9479,1114135.0],["2012-09-20",12.8478,13.0094,12.8363,13.0056,1049215.0],["2012-09-21",13.1375,13.1452,13.025,13.1452,3500486.0],["2012-09-24",13.1064,13.2577,13.0444,13.215,1401190.0],["2012-09-25",13.215,13.2577,13.0095,13.056,2355514.0],["2012-09-26",13.0444,13.1181,12.9474,13.0366,1320040.0],["2012-09-27",13.0754,13.1336,12.9707,13.0405,1044996.0],["2012-09-28",13.0133,13.2461,12.9164,13.2306,1563706.0],["2012-10-01",13.2422,13.2849,13.0056,13.0676,951403.0],["2012-10-02",13.1064,13.2655,13.1026,13.2228,1179055.0],["2012-10-03",13.2849,13.4206,13.2499,13.3624,919267.0],["2012-10-04",13.4206,13.5641,13.3896,13.4245,1658490.0],["2012-10-05",13.4827,13.6107,13.471,13.5525,1196692.0],["2012-10-08",13.5409,13.5641,13.4516,13.5409,733055.0],["2012-10-09",13.5331,13.5719,13.4245,13.4904,880748.0],["2012-10-10",13.4749,13.4749,13.2732,13.3236,1335296.0],["2012-10-11",13.3857,14.2274,13.2965,13.9481,5128464.0],["2012-10-12",13.8628,13.9287,13.6611,13.6689,2073220.0],["2012-10-15",13.6882,13.9598,13.4904,13.9442,1992287.0],["2012-10-16",14.0257,14.208,13.9287,14.1498,1600603.0],["2012-10-17",14.1576,14.623,14.1576,14.6192,2500286.0],["2012-10-18",14.6322,14.9018,14.5278,14.6887,2249803.0],["2012-10-19",14.7018,14.9453,14.6409,14.8192,2309096.0],["2012-10-22",14.754,14.78,14.5452,14.6496,1063931.0],["2012-10-23",14.5148,14.6018,14.4278,14.5452,1208594.0],["2012-10-24",14.6061,14.6192,14.5018,14.5322,799273.0],["2012-10-25",14.6409,14.7018,14.5235,14.6453,737816.0],["2012-10-26",14.6279,14.8496,14.5409,14.78,1019569.0],["2012-10-31",14.8496,15.1801,14.8235,15.0453,2403879.0],["2012-11-01",14.9888,15.3584,14.8627,15.3062,3069418.0],["2012-11-02",15.3584,15.4279,15.1149,15.1149,1272324.0],["2012-11-05",15.0627,15.1627,15.0192,15.1323,804683.0],["2012-11-06",15.1844,15.254,15.0366,15.1366,1543257.0],["2012-11-07",15.0235,15.0975,14.8366,14.8974,1090007.0],["2012-11-08",14.8931,14.9844,14.7627,14.8148,996414.0],["2012-11-09",14.7887,15.0192,14.78,14.8714,1013618.0],["2012-11-12",14.867,14.9757,14.7409,14.767,1209892.0],["2012-11-13",14.7105,14.8714,14.5844,14.6061,1745699.0],["2012-11-14",14.6192,14.7018,14.3974,14.4365,902713.0],["2012-11-15",14.4409,14.4583,14.1582,14.18,1632089.0],["2012-11-16",14.1974,14.38,14.1539,14.2148,1651998.0],["2012-11-19",14.3496,14.4887,14.1061,14.4844,3376056.0],["2012-11-20",14.4844,14.5191,14.3235,14.393,613819.0],["2012-11-21",14.3843,14.4583,14.0452,14.1713,2362006.0],["2012-11-23",14.2408,14.3148,14.1713,14.1756,976180.0],["2012-11-26",14.1408,14.1974,13.9147,13.9191,2992920.0],["2012-11-27",13.9626,14.0321,13.793,13.8756,3464348.0],["2012-11-28",13.8799,13.8799,13.693,13.7408,2267006.0],["2012-11-29",13.8017,13.9147,13.6799,13.693,2321323.0],["2012-11-30",13.7147,13.7799,13.6495,13.7408,1950738.0],["2012-12-03",13.8191,13.906,13.6712,13.7582,2253481.0],["2012-12-04",13.7451,13.7843,13.5886,13.6843,2022691.0],["2012-12-05",13.7321,13.7495,13.5973,13.6799,1100286.0],["2012-12-06",13.6538,13.6756,13.5321,13.5669,1791900.0],["2012-12-07",13.606,13.7408,13.3712,13.6277,6285879.0],["2012-12-10",13.6321,13.6582,13.5234,13.5712,1468382.0],["2012-12-11",13.5973,13.6103,13.4929,13.5625,1898802.0],["2012-12-12",13.5886,13.6756,13.5321,13.5886,1145946.0],["2012-12-13",13.6016,13.6016,13.3277,13.3538,1480284.0],["2012-12-14",13.332,13.4842,13.2625,13.4538,1234670.0],["2012-12-17",13.4886,13.5147,13.3842,13.4625,1010155.0],["2012-12-18",13.4668,13.6103,13.3886,13.593,1089249.0],["2012-12-19",13.5973,13.6277,13.4973,13.5277,1104289.0],["2012-12-20",13.5103,13.6147,13.3973,13.5843,842012.0],["2012-12-21",13.4,13.9001,13.3825,13.786,3037931.0],["2012-12-24",13.729,13.9395,13.6369,13.6632,582657.0],["2012-12-26",13.6632,13.729,13.5579,13.5974,905850.0],["2012-12-27",13.5886,13.6369,13.4351,13.5667,1544663.0],["2012-12-28",13.4746,13.6895,13.4351,13.457,1559162.0],["2012-12-31",13.4439,13.6676,13.4,13.6193,1090007.0],["2013-01-02",13.7948,14.0711,13.7948,14.0711,1438411.0],["2013-01-03",14.0974,14.4045,14.0887,14.3299,1769395.0],["2013-01-04",14.3387,14.5755,14.3387,14.5624,1488291.0],["2013-01-07",14.4747,14.5536,14.4176,14.4747,865059.0],["2013-01-08",14.4396,14.4878,14.2948,14.2992,665755.0],["2013-01-09",14.308,14.3475,14.2159,14.2597,1057980.0],["2013-01-10",14.2729,14.5273,14.1589,14.5185,1983631.0],["2013-01-11",14.558,14.6194,14.3869,14.4045,1092063.0],["2013-01-14",14.4089,14.4747,14.3036,14.4703,768869.0],["2013-01-15",14.4045,14.7466,14.4045,14.7466,1313873.0],["2013-01-16",14.6852,14.7115,14.6194,14.6633,970229.0],["2013-01-17",14.7027,14.9001,14.694,14.8563,1401515.0],["2013-01-18",14.8914,15.0098,14.7861,15.001,1455506.0],["2013-01-22",14.9747,15.0624,14.9089,15.058,1103207.0],["2013-01-23",15.0844,15.1282,14.8782,15.1194,1147353.0],["2013-01-24",15.1063,15.1984,14.9747,15.0317,930953.0],["2013-01-25",15.0712,15.1194,14.9615,15.0405,1089899.0],["2013-01-28",15.0229,15.0712,14.865,14.9791,724183.0],["2013-01-29",14.944,15.0317,14.8738,15.0229,1151140.0],["2013-01-30",15.0361,15.1545,14.9791,15.0975,1457995.0],["2013-01-31",15.0405,15.1063,14.944,15.0054,2401174.0],["2013-02-01",15.0536,15.1589,15.0405,15.137,1327398.0],["2013-02-04",15.0405,15.1107,14.8782,14.8957,1236942.0],["2013-02-05",15.001,15.058,14.9133,15.0229,1062091.0],["2013-02-06",14.9966,15.1326,14.9045,15.1326,1123441.0],["2013-02-07",15.1458,15.2379,15.0361,15.194,1409630.0],["2013-02-08",15.1896,15.2203,14.8607,15.0229,1401082.0],["2013-02-11",14.9879,15.0449,14.8607,14.9264,852183.0],["2013-02-12",14.9001,15.1721,14.887,15.1194,966983.0],["2013-02-13",15.1677,15.194,15.1282,15.137,670515.0],["2013-02-14",15.1326,15.2291,15.1194,15.1589,838658.0],["2013-02-15",15.1809,15.2466,15.0931,15.2247,1312791.0],["2013-02-19",15.2291,15.3475,15.1501,15.3344,1844269.0],["2013-02-20",15.3475,15.4133,15.1896,15.2072,1348605.0],["2013-02-21",15.1414,15.1633,14.9089,15.1019,2982100.0],["2013-02-22",15.1677,15.2642,15.1107,15.1458,1316902.0],["2013-02-25",15.2247,15.2861,14.9396,14.9396,1154494.0],["2013-02-26",15.001,15.2072,14.9615,15.1721,1379009.0],["2013-02-27",15.1808,15.4221,15.1326,15.3431,1558405.0],["2013-02-28",14.9001,15.2379,14.6326,15.1326,2204575.0],["2013-03-01",15.0756,15.2291,15.0229,15.1896,1595084.0],["2013-03-04",15.1677,15.2072,15.0142,15.1808,1119654.0],["2013-03-05",15.2598,15.4177,15.1765,15.4177,1324693.0],["2013-03-06",15.4616,15.5054,15.2203,15.2686,1313764.0],["2013-03-07",15.2861,15.3607,15.1852,15.2291,693670.0],["2013-03-08",15.3037,15.3475,15.1852,15.2993,914398.0],["2013-03-11",15.2817,15.7116,15.2642,15.694,1480176.0],["2013-03-12",15.659,15.9967,15.6282,15.9572,1559054.0],["2013-03-13",15.966,15.9835,15.8081,15.966,1047917.0],["2013-03-14",15.9923,16.0844,15.9484,16.0362,823618.0],["2013-03-15",15.966,16.0142,15.7862,15.9572,1802504.0],["2013-03-18",15.8256,16.0142,15.773,15.9704,903037.0],["2013-03-19",15.966,16.0055,15.7993,15.9265,985486.0],["2013-03-20",15.9704,16.0756,15.8651,15.9134,806306.0],["2013-03-21",15.8294,15.9001,15.6836,15.7631,789535.0],["2013-03-22",15.8161,15.8913,15.6526,15.7101,715310.0],["2013-03-25",15.7764,15.8692,15.688,15.7587,888214.0],["2013-03-26",15.8206,15.9089,15.6836,15.7719,1685864.0],["2013-03-27",15.6659,15.8029,15.6173,15.7543,586011.0],["2013-03-28",15.7145,16.0504,15.6482,16.0459,1507551.0],["2013-04-01",16.0194,16.0327,15.8603,15.9178,941232.0],["2013-04-02",15.9531,16.152,15.9531,16.0283,1143349.0],["2013-04-03",16.0282,16.0857,15.7764,15.9531,992951.0],["2013-04-04",15.9796,16.2801,15.9222,16.1034,1035582.0],["2013-04-05",15.9531,15.9841,15.7454,15.9664,683499.0],["2013-04-08",15.9575,16.1034,15.878,16.1034,461473.0],["2013-04-09",16.1078,16.2227,15.9443,16.1343,539593.0],["2013-04-10",16.1741,16.4702,16.0857,16.4216,1100719.0],["2013-04-11",16.4171,16.7176,16.3641,16.6955,1405085.0],["2013-04-12",16.6558,16.6867,16.3155,16.4392,1851735.0],["2013-04-15",16.3818,16.4392,16.0194,16.0194,821887.0],["2013-04-16",16.1034,16.3376,16.0901,16.3376,909529.0],["2013-04-17",16.2492,16.2492,15.8868,16.1034,1120627.0],["2013-04-18",16.1476,16.1873,15.9399,16.1299,816585.0],["2013-04-19",16.1211,16.2404,15.9885,16.205,890053.0],["2013-04-22",16.2315,16.3509,16.0636,16.2669,690749.0],["2013-04-23",16.342,16.5188,16.2448,16.5099,970338.0],["2013-04-24",16.5365,16.6072,16.4083,16.4481,596615.0],["2013-04-25",16.5055,16.6867,16.4613,16.5895,791591.0],["2013-04-26",16.5718,16.6867,16.4437,16.5497,462555.0],["2013-04-29",16.616,16.616,16.4304,16.4348,652230.0],["2013-04-30",16.395,16.7353,16.3067,16.7309,1097797.0],["2013-05-01",16.7,16.7486,16.4127,16.6248,1261828.0],["2013-05-02",16.616,16.9651,16.5983,16.9342,962980.0],["2013-05-03",17.0579,17.2833,17.0226,17.08,1614560.0],["2013-05-06",17.0888,17.164,17.0402,17.0888,693237.0],["2013-05-07",17.1021,17.1993,17.0358,17.1949,977803.0],["2013-05-08",17.1772,17.354,17.1419,17.354,712930.0],["2013-05-09",17.3142,17.5131,17.3142,17.438,1332050.0],["2013-05-10",17.4689,17.4954,17.4335,17.4733,967633.0],["2013-05-13",17.4424,17.5484,17.3363,17.3893,996414.0],["2013-05-14",17.4291,17.4822,17.2921,17.3761,966875.0],["2013-05-15",17.3628,17.3805,17.2391,17.2789,935064.0],["2013-05-16",17.2303,17.2966,16.9519,16.9695,985053.0],["2013-05-17",16.9695,17.2214,16.9563,17.217,864843.0],["2013-05-20",17.2347,17.2877,16.8546,16.89,1136208.0],["2013-05-21",16.8988,17.0888,16.8591,17.0314,594451.0],["2013-05-22",17.0358,17.1507,16.6646,16.6823,713687.0],["2013-05-23",16.5939,16.6337,16.3509,16.3641,1683484.0],["2013-05-24",16.3332,16.3464,16.1741,16.2271,993276.0],["2013-05-28",16.2271,16.5806,16.2271,16.395,1555267.0],["2013-05-29",16.3464,16.3464,16.0592,16.0592,917320.0],["2013-05-30",16.0857,16.2094,16.0592,16.0592,777958.0],["2013-05-31",16.0282,16.1476,15.8294,15.8382,1089358.0],["2013-06-03",15.8471,15.8603,15.277,15.5952,2844362.0],["2013-06-04",15.5908,15.6128,15.2019,15.2461,3132390.0],["2013-06-05",15.1621,15.3875,15.0649,15.0649,1642909.0],["2013-06-06",15.0693,15.2063,14.9765,15.2019,1246464.0],["2013-06-07",12.4708,12.9702,12.2499,12.7934,17970722.0],["2013-06-10",13.1028,13.1205,12.5415,12.5946,6331756.0],["2013-06-11",12.4974,12.9039,12.4753,12.8818,4069077.0],["2013-06-12",12.9658,12.9702,12.7448,12.7625,2828023.0],["2013-06-13",12.7227,12.8465,12.6211,12.7669,2828023.0],["2013-06-14",12.7537,12.8155,12.6741,12.7846,2000293.0],["2013-06-17",12.7758,12.9128,12.683,12.9039,3793384.0],["2013-06-18",12.8951,12.8951,12.7051,12.7404,2175686.0],["2013-06-19",12.7448,12.82,12.6255,12.6343,1532004.0],["2013-06-20",12.5548,12.5636,12.135,12.1836,3015318.0],["2013-06-21",12.2996,12.2996,11.9158,11.9783,3294474.0],["2013-06-24",11.8846,11.8935,11.5633,11.7239,2205441.0],["2013-06-25",11.7998,11.8623,11.5811,11.7641,2116933.0],["2013-06-26",11.8489,11.9337,11.7819,11.8578,1547044.0],["2013-06-27",11.8623,11.9917,11.7819,11.9381,1218548.0],["2013-06-28",11.9024,11.9515,11.8132,11.8757,1857037.0],["2013-07-01",11.889,12.0631,11.8667,12.0095,2089991.0],["2013-07-02",11.9738,12.139,11.9381,12.1077,1755870.0],["2013-07-03",12.0095,12.072,11.9203,12.0497,779473.0],["2013-07-05",12.0765,12.1077,11.9158,11.9828,759131.0],["2013-07-08",12.0095,12.0899,11.9471,12.0854,890486.0],["2013-07-09",12.1479,12.2416,12.0809,12.2104,1714537.0],["2013-07-10",12.2104,12.2595,12.1524,12.2104,1290718.0],["2013-07-11",12.3175,12.8709,12.3041,12.8575,2445861.0],["2013-07-12",12.8664,12.9289,12.5629,12.5986,1534060.0],["2013-07-15",12.5763,12.6968,12.5272,12.6656,1532328.0],["2013-07-16",12.6477,12.8887,12.6433,12.8173,1486343.0],["2013-07-17",12.8129,12.9244,12.795,12.8843,1186197.0],["2013-07-18",12.8575,12.978,12.8307,12.9244,981807.0],["2013-07-19",12.92,12.9467,12.6879,12.8352,1394914.0],["2013-07-22",12.8396,12.8709,12.6522,12.7191,1298292.0],["2013-07-23",12.7548,12.8441,12.6656,12.6834,778283.0],["2013-07-24",12.6834,12.7325,12.4514,12.5674,875987.0],["2013-07-25",12.5763,12.7147,12.5674,12.6745,688044.0],["2013-07-26",12.6299,12.6834,12.371,12.4291,1347956.0],["2013-07-29",12.429,12.496,12.3844,12.4558,1509282.0],["2013-07-30",12.5183,12.5585,12.3487,12.3978,1170291.0],["2013-07-31",12.3978,12.5629,12.3755,12.4067,1412118.0],["2013-08-01",12.255,12.6567,12.139,12.4558,1794281.0],["2013-08-02",12.4157,12.6254,12.3978,12.6076,1398701.0],["2013-08-05",12.5674,12.7325,12.5495,12.7191,1214112.0],["2013-08-06",12.7191,12.737,12.554,12.6165,978561.0],["2013-08-07",12.5808,12.6076,12.4648,12.554,1264425.0],["2013-08-08",12.4291,12.5451,12.2282,12.4871,2035891.0],["2013-08-09",12.4781,12.6611,12.4781,12.5853,1173862.0],["2013-08-12",12.554,12.5763,12.4335,12.4737,1308571.0],["2013-08-13",12.4915,12.5362,12.3219,12.3755,1871211.0],["2013-08-14",12.371,12.4023,12.2907,12.3666,1086761.0],["2013-08-15",12.2773,12.313,12.072,12.0765,1177216.0],["2013-08-16",12.0497,12.0943,11.8935,11.9604,913100.0],["2013-08-19",11.9426,11.9471,11.7552,11.9337,1573444.0],["2013-08-20",11.9471,12.0631,11.889,12.0408,801005.0],["2013-08-21",12.0006,12.0631,11.9426,12.0051,997388.0],["2013-08-22",12.0095,12.0319,11.8623,11.9247,1178947.0],["2013-08-23",11.9917,12.1077,11.9828,12.0542,1162068.0],["2013-08-26",12.0452,12.139,12.0185,12.0452,1093686.0],["2013-08-27",11.9247,11.9381,11.8355,11.8801,1578097.0],["2013-08-28",11.8935,11.9605,11.8355,11.8533,1557647.0],["2013-08-29",11.8087,11.9069,11.7596,11.7685,1213896.0],["2013-08-30",11.7596,11.773,11.4785,11.5142,1630033.0],["2013-09-03",11.5811,11.6659,11.4428,11.5097,1459943.0],["2013-09-04",11.5276,11.7462,11.5186,11.7373,1501924.0],["2013-09-05",11.7328,11.7596,11.4829,11.4874,969688.0],["2013-09-06",11.5142,11.5677,11.3937,11.532,1075075.0],["2013-09-09",11.5543,11.7195,11.5543,11.5633,2245258.0],["2013-09-10",11.6481,11.6614,11.5142,11.5365,1573985.0],["2013-09-11",11.5454,11.6525,11.5454,11.5543,1437004.0],["2013-09-12",11.6302,11.9247,11.6257,11.8623,3982409.0],["2013-09-13",11.9069,11.9515,11.7909,11.8667,1229044.0],["2013-09-16",11.9828,12.0229,11.9069,11.9962,2338202.0],["2013-09-17",12.0006,12.1524,11.9605,12.1479,1741912.0],["2013-09-18",12.1702,12.5808,12.1613,12.5719,2814931.0],["2013-09-19",12.6165,12.978,12.6031,12.9512,2886992.0],["2013-09-20",12.9601,12.9958,12.7414,12.7995,2726424.0],["2013-09-23",12.7544,12.804,12.5337,12.7995,2414483.0],["2013-09-24",12.8085,13.0428,12.7814,13.0337,3136718.0],["2013-09-25",13.0067,13.0923,12.6193,12.6283,2410480.0],["2013-09-26",12.6373,12.7364,12.5066,12.5652,1615642.0],["2013-09-27",12.5292,12.5652,12.43,12.4886,938960.0],["2013-09-30",12.3985,12.403,12.1507,12.1732,1645289.0],["2013-10-01",12.1642,12.2453,12.1012,12.1552,1217034.0],["2013-10-02",12.1147,12.1147,11.9254,11.9795,1443280.0],["2013-10-03",11.9435,11.957,11.7002,11.7137,1349362.0],["2013-10-04",11.7137,11.8128,11.6371,11.7588,1541309.0],["2013-10-07",11.6822,11.8624,11.6461,11.7993,960600.0],["2013-10-08",11.8083,11.8984,11.6506,11.6506,2368390.0],["2013-10-09",11.6506,11.6912,11.4929,11.574,948914.0],["2013-10-10",11.6867,11.9029,11.5335,11.6506,2427792.0],["2013-10-11",11.4254,11.4659,11.2767,11.3983,2651657.0],["2013-10-14",11.4974,11.5605,11.3398,11.4794,3967478.0],["2013-10-15",11.4794,11.5065,11.3893,11.4389,3621887.0],["2013-10-16",11.4839,11.556,11.4254,11.511,1997913.0],["2013-10-17",11.4614,11.7137,11.4389,11.7047,2325543.0],["2013-10-18",11.7092,11.9435,11.6822,11.939,1884195.0],["2013-10-21",11.9615,12.0381,11.8849,11.9615,1530597.0],["2013-10-22",11.9975,12.1462,11.975,12.0876,905634.0],["2013-10-23",12.0426,12.0786,11.9345,11.9615,791375.0],["2013-10-24",11.9615,12.0561,11.9254,12.0516,713363.0],["2013-10-25",12.0831,12.2183,12.0381,12.2183,974557.0],["2013-10-28",12.2003,12.2633,11.984,11.9975,1069990.0],["2013-10-29",12.0381,12.1011,11.9209,11.9615,754695.0],["2013-10-30",11.9525,11.993,11.8489,11.8894,1197341.0],["2013-10-31",12.4345,12.5967,11.6912,11.957,1596058.0],["2013-11-01",11.9435,11.948,11.6011,11.7633,2978962.0],["2013-11-04",11.7858,11.8534,11.6146,11.7002,1509282.0],["2013-11-05",11.6822,11.7272,11.4974,11.7272,1910055.0],["2013-11-06",11.7452,11.8759,11.6912,11.8489,1554185.0],["2013-11-07",11.8444,12.0741,11.8444,11.939,1928665.0],["2013-11-08",11.939,12.1417,11.9029,12.1282,1478228.0],["2013-11-11",12.1011,12.2093,12.0786,12.1642,898385.0],["2013-11-12",12.1552,12.2003,12.1011,12.1642,999768.0],["2013-11-13",12.0966,12.1417,11.8534,11.9164,1840049.0],["2013-11-14",11.9345,13.1959,11.8984,12.8355,5672818.0],["2013-11-15",12.849,13.6555,12.8175,13.5834,7883885.0],["2013-11-18",13.6104,13.8312,13.4032,13.5383,2471180.0],["2013-11-19",13.5068,13.5383,13.0878,13.3761,2635860.0],["2013-11-20",13.3942,13.4347,12.9031,12.9346,1788871.0],["2013-11-21",12.9391,13.0382,12.8175,12.8716,2615951.0],["2013-11-22",12.8625,12.8806,12.7094,12.795,1151464.0],["2013-11-25",12.8175,12.8806,12.6868,12.7634,1193879.0],["2013-11-26",12.786,12.795,12.5967,12.6508,1391560.0],["2013-11-27",12.6913,12.7724,12.5291,12.6958,1897936.0],["2013-11-29",12.7094,12.7679,12.6283,12.6688,468181.0],["2013-12-02",12.6688,12.7184,12.5337,12.6238,1254363.0],["2013-12-03",12.5562,12.6733,12.439,12.5382,935714.0],["2013-12-04",12.5156,12.84,12.412,12.7995,2493577.0],["2013-12-05",12.804,12.9932,12.6778,12.7229,1576799.0],["2013-12-06",12.7905,12.9932,12.7814,12.9076,1141294.0],["2013-12-09",12.9031,13.0337,12.8625,12.9166,1016972.0],["2013-12-10",13.0067,13.0743,12.8535,12.858,818749.0],["2013-12-11",12.858,13.2635,12.8265,13.1419,2723827.0],["2013-12-12",13.0878,13.1644,12.9301,13.0878,2053420.0],["2013-12-13",13.1193,13.3446,13.1013,13.286,1331834.0],["2013-12-16",13.295,13.4212,13.1779,13.2995,1711291.0],["2013-12-17",13.1959,13.2815,12.9436,13.0067,1673962.0],["2013-12-18",12.9932,13.3131,12.9076,13.223,1993585.0],["2013-12-19",13.223,13.3401,13.0968,13.1689,1276111.0],["2013-12-20",13.2094,13.4392,13.1734,13.4302,2445645.0],["2013-12-23",13.4617,13.6915,13.4212,13.5609,1729361.0],["2013-12-24",13.5336,13.9064,13.4472,13.8882,1094876.0],["2013-12-26",13.9109,14.0018,13.7563,13.9064,1108942.0],["2013-12-27",13.9655,13.9655,13.7836,13.8882,531695.0],["2013-12-30",13.8427,13.97,13.82,13.8609,861921.0],["2013-12-31",13.9109,13.9609,13.6972,13.7973,838658.0],["2014-01-02",13.7563,13.8564,13.2836,13.4063,2041085.0],["2014-01-03",13.4518,13.529,13.3017,13.379,1161635.0],["2014-01-06",13.429,13.5836,13.2108,13.3108,1300672.0],["2014-01-07",13.3381,13.3881,12.8517,13.079,3799659.0],["2014-01-08",13.1335,13.2699,12.6471,12.8244,4482185.0],["2014-01-09",12.8289,12.8653,12.4971,12.7289,2524739.0],["2014-01-10",12.7335,12.7471,12.5289,12.6653,2611299.0],["2014-01-13",12.6289,12.6789,12.288,12.588,4574912.0],["2014-01-14",12.6335,12.6789,12.4925,12.4971,2423031.0],["2014-01-15",12.4834,12.6198,12.4153,12.4971,8011344.0],["2014-01-16",12.4971,12.5789,12.2561,12.4744,3806260.0],["2014-01-17",12.5153,12.6971,12.4744,12.5062,2922374.0],["2014-01-21",12.5289,12.5698,12.0743,12.4971,2782579.0],["2014-01-22",12.5516,12.7653,12.5471,12.6698,1799691.0],["2014-01-23",12.6062,12.6835,12.4516,12.6744,1885710.0],["2014-01-24",12.5653,12.6244,12.3607,12.4607,4139840.0],["2014-01-27",12.4562,12.6471,12.3425,12.3653,2640513.0],["2014-01-28",12.3471,12.5198,12.3243,12.3834,1929531.0],["2014-01-29",12.3061,12.4153,12.147,12.1561,1802396.0],["2014-01-30",12.2243,12.288,12.1107,12.1516,1152005.0],["2014-01-31",12.0197,12.1243,11.9606,12.0061,2750119.0],["2014-02-03",12.0379,12.0788,11.7061,11.7743,3496267.0],["2014-02-04",11.8606,12.0561,11.8197,11.997,2127104.0],["2014-02-05",11.9106,12.0561,11.897,12.0243,1751866.0],["2014-02-06",12.0379,12.3562,12.0288,12.2789,2178282.0],["2014-02-07",12.3652,12.488,12.1107,12.1561,2799350.0],["2014-02-10",12.2107,12.4607,12.1698,12.2652,3266774.0],["2014-02-11",12.2652,12.4289,12.2607,12.3289,1601144.0],["2014-02-12",12.3516,12.3971,12.247,12.3562,1276219.0],["2014-02-13",12.3016,12.5607,12.2743,12.5516,1032553.0],["2014-02-14",12.538,12.7698,12.4971,12.7335,1071396.0],["2014-02-18",12.738,12.888,12.6698,12.8471,1341788.0],["2014-02-19",12.788,12.9926,12.788,12.8699,1176459.0],["2014-02-20",12.8699,12.9153,12.7744,12.8653,1260422.0],["2014-02-21",12.888,13.0608,12.8017,13.0062,1577231.0],["2014-02-24",13.0244,13.2699,12.9699,13.0108,1641286.0],["2014-02-25",12.9971,13.1381,12.9517,13.0926,1378468.0],["2014-02-26",13.1472,13.1835,12.9244,12.9699,1062632.0],["2014-02-27",12.9608,13.1472,12.8608,12.9153,2263544.0],["2014-02-28",13.1154,13.2245,12.3289,12.3653,3499837.0],["2014-03-03",12.2289,12.5335,12.1016,12.4789,2330195.0],["2014-03-04",12.5471,12.7062,12.4971,12.5789,1554185.0],["2014-03-05",12.6016,12.688,12.5107,12.5607,968823.0],["2014-03-06",12.5744,12.5789,12.4243,12.5107,1110998.0],["2014-03-07",12.5335,12.7835,12.5153,12.6426,2432228.0],["2014-03-10",12.6244,12.8108,12.6244,12.7835,1668769.0],["2014-03-11",12.7926,12.8744,12.5107,12.5516,2137491.0],["2014-03-12",12.4925,12.6471,12.4153,12.6471,1150599.0],["2014-03-13",12.6698,12.7426,12.488,12.538,1441981.0],["2014-03-14",12.5335,12.7107,12.4425,12.4653,956921.0],["2014-03-17",12.538,12.638,12.5062,12.6289,1094768.0],["2014-03-18",12.6289,12.9153,12.6062,12.8971,1331617.0],["2014-03-19",12.9017,12.9835,12.7471,12.8426,1318850.0],["2014-03-20",12.8289,12.8471,12.6198,12.6653,1057439.0],["2014-03-21",12.6745,12.8902,12.624,12.6745,2259216.0],["2014-03-24",12.7204,12.7525,12.5322,12.6928,1249710.0],["2014-03-25",12.6745,12.725,12.5,12.5046,1401947.0],["2014-03-26",12.624,12.6561,12.4817,12.4817,1086436.0],["2014-03-27",12.4771,12.4863,12.3439,12.3577,1014375.0],["2014-03-28",12.3899,12.5735,12.3853,12.4358,992951.0],["2014-03-31",12.4266,12.6607,12.4082,12.6561,1871427.0],["2014-04-01",12.702,12.7984,12.6791,12.78,1895664.0],["2014-04-02",12.7892,12.9315,12.7525,12.904,2279017.0],["2014-04-03",12.826,12.9315,12.4817,12.5827,2453110.0],["2014-04-04",12.6836,12.8305,12.601,12.6653,1994018.0],["2014-04-07",12.6653,12.7617,12.6148,12.6194,1678182.0],["2014-04-08",12.6469,12.6515,12.5138,12.601,2128943.0],["2014-04-09",12.6148,12.8627,12.5827,12.8581,1315171.0],["2014-04-10",12.8765,13.0601,12.5413,12.5413,2084581.0],["2014-04-11",12.4633,12.5046,12.0364,12.0639,2196460.0],["2014-04-14",12.119,12.1787,12.0134,12.0915,1575176.0],["2014-04-15",12.0639,12.1236,11.9124,12.0593,1236726.0],["2014-04-16",12.1236,12.7112,12.041,12.5184,4408825.0],["2014-04-17",12.5276,12.5643,12.2934,12.4403,2443372.0],["2014-04-21",12.4128,12.624,12.4128,12.523,933982.0],["2014-04-22",12.5505,12.6469,12.5184,12.6286,813123.0],["2014-04-23",12.6561,13.2116,12.6515,12.8214,1997480.0],["2014-04-24",12.8856,12.9086,12.8168,12.8948,1569982.0],["2014-04-25",12.8994,12.9086,12.6607,12.6745,777417.0],["2014-04-28",12.7387,12.826,12.6423,12.78,767679.0],["2014-04-29",12.8351,12.8994,12.7938,12.881,826215.0],["2014-04-30",12.8764,13.0555,12.8122,13.0555,1428456.0],["2014-05-01",13.0509,13.184,12.9224,12.9866,1999644.0],["2014-05-02",12.9178,12.9683,12.7571,12.904,1285849.0],["2014-05-05",12.8397,12.881,12.6469,12.7617,1226122.0],["2014-05-06",12.7296,12.7755,12.5827,12.5918,1272973.0],["2014-05-07",12.5918,12.6194,12.4036,12.4541,1105371.0],["2014-05-08",12.4449,12.5367,12.3164,12.3669,988732.0],["2014-05-09",12.3439,12.3944,12.2567,12.3853,661535.0],["2014-05-12",12.4449,12.7204,12.4449,12.601,1342221.0],["2014-05-13",12.6194,12.7341,12.5322,12.7296,1554509.0],["2014-05-14",13.1152,13.8451,13.0968,13.6431,7478243.0],["2014-05-15",13.5834,13.689,13.4686,13.588,4537367.0],["2014-05-16",13.5513,13.8175,13.5329,13.7762,3593538.0],["2014-05-19",13.7716,13.9185,13.7165,13.8359,1220280.0],["2014-05-20",13.8496,13.8588,13.588,13.6982,1865260.0],["2014-05-21",13.7165,13.7716,13.5329,13.6798,1537089.0],["2014-05-22",13.6018,13.7119,13.5099,13.689,1269294.0],["2014-05-23",13.6798,13.8221,13.6614,13.8037,1209892.0],["2014-05-27",13.8451,14.0287,13.8313,14.0241,1660113.0],["2014-05-28",14.0011,14.2628,14.0011,14.1572,2422706.0],["2014-05-29",14.1205,14.272,14.07,14.2582,1316902.0],["2014-05-30",14.2261,14.2995,14.1802,14.2949,1622784.0],["2014-06-02",14.2949,14.35,14.171,14.2995,1519020.0],["2014-06-03",14.2857,14.2857,14.1526,14.1893,1330319.0],["2014-06-04",14.1756,14.1985,14.1021,14.1297,1444795.0],["2014-06-05",14.1848,14.3776,14.1021,14.3271,1446418.0],["2014-06-06",14.3362,14.5153,14.3317,14.5061,1291367.0],["2014-06-09",14.4923,14.7218,14.4785,14.5795,1614236.0],["2014-06-10",14.5841,14.6163,14.4648,14.5061,972393.0],["2014-06-11",14.4418,14.5107,14.3408,14.3684,1192148.0],["2014-06-12",14.3776,14.4005,14.1664,14.2123,1476173.0],["2014-06-13",14.2215,14.3225,14.1802,14.2307,1616075.0],["2014-06-16",14.2352,14.2812,14.0057,14.2031,1658814.0],["2014-06-17",14.2307,14.3362,14.1343,14.1388,1230775.0],["2014-06-18",14.1756,14.2949,13.8864,14.1893,1308895.0],["2014-06-19",14.1664,14.2307,13.9506,14.0011,927382.0],["2014-06-20",14.047,14.1434,13.8588,13.8818,2211283.0],["2014-06-23",13.8725,14.0485,13.7197,14.0161,1787139.0],["2014-06-24",14.0022,14.2106,13.8355,13.8355,1859958.0],["2014-06-25",13.803,13.9466,13.7243,13.7891,3529484.0],["2014-06-26",16.522,16.6748,16.2579,16.5544,16564987.0],["2014-06-27",16.4571,16.522,15.9939,16.1236,6482803.0],["2014-06-30",16.2811,16.471,16.0773,16.4201,4457732.0],["2014-07-01",16.4015,16.4432,16.2718,16.3784,1722003.0],["2014-07-02",16.3923,16.4617,16.3598,16.4432,1807697.0],["2014-07-03",16.4432,16.4803,16.3506,16.3969,1524322.0],["2014-07-07",16.3413,16.4154,16.1885,16.3506,1873375.0],["2014-07-08",16.3413,16.3691,16.2394,16.2996,1483855.0],["2014-07-09",16.3274,16.4479,16.244,16.4062,1044887.0],["2014-07-10",16.2348,16.3598,16.1329,16.3413,1406925.0],["2014-07-11",16.3135,16.4293,16.2394,16.3691,1488291.0],["2014-07-14",16.3691,16.4478,16.2904,16.3784,1211083.0],["2014-07-15",16.4154,16.4478,16.068,16.2348,2014143.0],["2014-07-16",16.3135,16.3969,16.1931,16.2811,1644424.0],["2014-07-17",16.2626,16.3043,16.0727,16.1421,1273730.0],["2014-07-18",16.0356,16.1977,15.9847,16.1051,2564015.0],["2014-07-21",16.1051,16.1375,15.8642,15.9198,3084457.0],["2014-07-22",16.0588,16.2162,16.0356,16.0402,1102125.0],["2014-07-23",16.0912,16.1143,15.9244,15.9337,915480.0],["2014-07-24",15.9383,16.0217,15.8781,15.9337,1482989.0],["2014-07-25",15.9198,15.943,15.7484,15.7716,1000634.0],["2014-07-28",15.7484,15.8272,15.6141,15.7901,1224608.0],["2014-07-29",15.8133,15.8967,15.767,15.8272,1084056.0],["2014-07-30",15.8457,15.9291,15.7114,15.767,1848922.0],["2014-07-31",15.6928,15.8596,15.5122,15.5215,3254007.0],["2014-08-01",15.5446,15.9059,15.4937,15.7809,2286050.0],["2014-08-04",15.7855,15.7901,15.5493,15.5539,2337769.0],["2014-08-05",15.5446,15.5724,15.3408,15.4798,2222536.0],["2014-08-06",15.401,15.4149,15.1,15.3269,1957338.0],["2014-08-07",15.3732,15.5168,15.3316,15.3825,1086220.0],["2014-08-08",15.1648,15.7114,15.1556,15.7021,1416122.0],["2014-08-11",15.7484,15.9847,15.7206,15.8828,1105912.0],["2014-08-12",15.8411,15.9986,15.7994,15.9754,2167462.0],["2014-08-13",16.0449,16.0819,15.8967,15.9708,1045753.0],["2014-08-14",15.9939,16.156,15.9476,16.0958,1044996.0],["2014-08-15",16.2209,16.3135,16.0495,16.1097,1689435.0],["2014-08-18",16.2116,16.4617,16.1931,16.4108,1190741.0],["2014-08-19",16.4201,16.5451,16.3598,16.4756,1057114.0],["2014-08-20",16.4803,16.6424,16.4432,16.5961,912667.0],["2014-08-21",16.61,16.7674,16.559,16.7489,1093253.0],["2014-08-22",16.7304,16.7397,16.4293,16.5127,1109483.0],["2014-08-25",16.6239,16.647,16.4756,16.5544,547059.0],["2014-08-26",16.5636,16.6378,16.4432,16.4803,795486.0],["2014-08-27",16.5544,16.5961,16.3506,16.3923,647902.0],["2014-08-28",16.3089,16.4525,16.2765,16.4154,467316.0],["2014-08-29",16.4386,16.8277,16.4386,16.6655,1017296.0],["2014-09-02",16.6887,16.8369,16.6146,16.7165,1171698.0],["2014-09-03",16.7026,16.786,16.6285,16.7026,651472.0],["2014-09-04",16.6887,16.9018,16.5405,16.6702,1742669.0],["2014-09-05",16.6841,16.7767,16.5497,16.7767,914615.0],["2014-09-08",16.7767,17.1843,16.6517,16.7675,1273622.0],["2014-09-09",16.7072,16.7258,16.4756,16.4988,838225.0],["2014-09-10",16.5868,16.6794,16.5451,16.5775,1243975.0],["2014-09-11",16.5683,16.5914,16.4432,16.4895,806306.0],["2014-09-12",16.4571,16.4756,16.2533,16.3089,1031903.0],["2014-09-15",16.4525,16.6007,16.3459,16.4942,1673313.0],["2014-09-16",16.559,16.5868,16.3274,16.471,1331185.0],["2014-09-17",16.5127,16.7536,16.4895,16.5451,3035659.0],["2014-09-18",16.5266,16.6378,16.5266,16.5544,1033310.0],["2014-09-19",16.647,16.6516,16.5081,16.5127,2153072.0],["2014-09-22",16.4339,16.4803,16.2487,16.3598,2004189.0],["2014-09-23",16.3434,16.5829,16.2824,16.5218,3523966.0],["2014-09-24",16.5265,16.5969,16.3857,16.5641,2841007.0],["2014-09-25",16.55,16.9725,16.5406,16.5453,4396274.0],["2014-09-26",16.597,16.597,16.1665,16.5451,2876300.0],["2014-09-29",16.4155,17.7951,16.4051,17.5824,9291800.0],["2014-09-30",16.9082,17.2142,16.7474,16.9341,7719800.0],["2014-10-01",16.8874,16.9756,16.5451,16.6904,2945200.0],["2014-10-02",16.6333,16.9964,16.6229,16.9341,2316400.0],["2014-10-03",17.0845,17.209,16.9704,17.1675,2125500.0],["2014-10-06",17.2038,17.2609,16.9652,17.1001,1718200.0],["2014-10-07",17.0379,17.0897,16.8356,16.8356,1500000.0],["2014-10-08",16.8304,17.2764,16.7837,17.2712,1913800.0],["2014-10-09",17.2661,17.3024,16.7578,16.7837,1869000.0],["2014-10-10",16.7837,16.9549,16.514,16.5348,1881100.0],["2014-10-13",16.5451,16.6644,16.3117,16.3273,1690900.0],["2014-10-14",16.4673,16.9082,16.3273,16.6748,2178900.0],["2014-10-15",16.6022,16.7163,16.1354,16.6126,1899700.0],["2014-10-16",16.3532,16.8719,16.3429,16.6644,1944600.0],["2014-10-17",16.82,16.8563,16.6229,16.7889,2672000.0],["2014-10-20",16.7215,17.1935,16.7163,17.1883,1684600.0],["2014-10-21",17.3283,17.7432,17.2816,17.7277,1788100.0],["2014-10-22",17.7692,18.0804,17.7588,17.8366,1932200.0],["2014-10-23",17.987,18.1115,17.7744,18.0389,1786200.0],["2014-10-24",18.044,18.4797,17.9144,18.4642,1819500.0],["2014-10-27",18.3864,18.3864,18.07,18.2308,1223700.0],["2014-10-28",18.3189,18.6716,18.2204,18.5938,1996600.0],["2014-10-29",18.6042,18.6249,18.3293,18.4849,1862600.0],["2014-10-30",18.3967,18.4175,18.0804,18.3501,1749600.0],["2014-10-31",18.6301,18.8428,18.5731,18.7079,3876500.0],["2014-11-03",18.6976,19.154,18.6094,19.0088,3353500.0],["2014-11-04",19.0554,19.1384,18.7702,18.8324,2438000.0],["2014-11-05",18.9828,19.1073,18.6976,18.7287,2366400.0],["2014-11-06",18.7754,18.9361,18.7754,18.9154,1767900.0],["2014-11-07",19.0347,19.7401,19.0347,19.7349,4389200.0],["2014-11-10",19.6726,19.7089,19.3718,19.5222,2362300.0],["2014-11-11",19.4652,19.6208,19.4133,19.6208,1805800.0],["2014-11-12",19.5637,19.7971,19.5326,19.7349,1291000.0],["2014-11-13",19.7504,19.9112,19.7193,19.9008,2048800.0],["2014-11-14",19.8905,19.9683,19.5222,19.5481,2065800.0],["2014-11-17",19.6934,19.766,19.6104,19.6363,2069500.0],["2014-11-18",19.6467,19.6934,19.4703,19.5741,2116800.0],["2014-11-19",19.5741,19.6156,19.3459,19.5481,2894400.0],["2014-11-20",19.517,19.5481,19.2733,19.5378,1830900.0],["2014-11-21",19.7349,19.8282,19.4963,19.5326,1424100.0],["2014-11-24",19.6571,19.7245,19.4859,19.6778,1839600.0],["2014-11-25",19.7379,19.8162,19.4246,19.4246,17681900.0],["2014-11-26",19.294,19.6857,19.294,19.623,3228700.0],["2014-11-28",19.7379,19.8893,19.67,19.8475,1127400.0],["2014-12-01",19.7796,20.542,19.7222,20.2757,3493100.0],["2014-12-02",20.2653,20.4376,20.1243,20.3227,2627100.0],["2014-12-03",20.2725,20.3941,19.7439,19.8231,4226600.0],["2014-12-04",19.7967,19.8549,19.6593,19.7597,1554900.0],["2014-12-05",19.7121,19.8972,19.6646,19.7333,1059300.0],["2014-12-08",19.7016,19.8866,19.5271,19.7227,1146100.0],["2014-12-09",19.543,19.7227,19.3791,19.6646,1103400.0],["2014-12-10",19.617,19.7861,19.4478,19.543,2132300.0],["2014-12-11",19.6804,19.8337,19.5535,19.6381,1328000.0],["2014-12-12",19.5377,19.5958,19.2575,19.2628,1249500.0],["2014-12-15",19.2628,19.8866,19.2628,19.5324,3863900.0],["2014-12-16",19.4425,19.8601,19.358,19.6487,1760400.0],["2014-12-17",19.7597,20.4998,19.654,20.4046,2600100.0],["2014-12-18",20.6214,21.2927,20.5844,21.2874,2294400.0],["2014-12-19",21.3297,21.3614,20.7905,21.0125,3967100.0],["2014-12-22",20.3095,20.8064,19.6381,20.7535,1939500.0],["2014-12-23",20.8169,20.9967,20.7905,20.8434,858500.0],["2014-12-24",20.9649,21.0812,20.8275,20.9544,877600.0],["2014-12-26",21.0495,21.1553,20.9121,21.0495,483200.0],["2014-12-29",21.0178,21.1394,20.9491,21.0654,722300.0],["2014-12-30",21.0337,21.187,20.7958,20.928,1679800.0],["2014-12-31",20.9967,20.9967,20.4205,20.4363,828000.0],["2015-01-02",20.5896,20.6742,20.3993,20.5949,898700.0],["2015-01-05",20.5156,20.7588,20.4786,20.6954,907100.0],["2015-01-06",20.7905,21.0918,20.6319,20.8857,1389300.0],["2015-01-07",21.0337,21.1235,20.8381,20.9174,1701900.0],["2015-01-08",21.113,21.3033,20.9914,21.3033,2114200.0],["2015-01-09",21.3033,21.3191,20.8487,20.8698,1280600.0],["2015-01-12",20.928,21.0072,20.5949,20.7852,1479200.0],["2015-01-13",20.8751,21.0918,20.7905,20.9808,1758700.0],["2015-01-14",20.9755,21.1764,20.7694,21.1447,1284300.0],["2015-01-15",21.187,21.5676,21.187,21.335,1614100.0],["2015-01-16",21.3667,21.4619,20.9967,21.3191,1627500.0],["2015-01-20",21.446,21.668,21.2504,21.5412,1689600.0],["2015-01-21",21.4724,21.6363,21.0707,21.0918,1490500.0],["2015-01-22",21.2716,21.3614,21.0231,21.3244,3096700.0],["2015-01-23",21.335,21.7367,21.2768,21.5412,1239600.0],["2015-01-26",21.4883,21.6892,21.4301,21.5993,711400.0],["2015-01-27",21.4513,21.5729,21.2768,21.335,994700.0],["2015-01-28",21.52,21.6099,21.2187,21.2346,1023600.0],["2015-01-29",21.187,21.5041,21.1817,21.4989,906800.0],["2015-01-30",21.409,21.4354,20.9491,21.0601,1352900.0],["2015-02-02",21.0654,21.0865,20.4575,20.9702,1132400.0],["2015-02-03",20.9914,21.2557,20.8328,21.2504,793800.0],["2015-02-04",21.2504,21.5887,21.1658,21.4354,960100.0],["2015-02-05",21.4671,21.7367,21.409,21.7209,1111700.0],["2015-02-06",21.7315,21.9535,21.5623,21.6257,1168700.0],["2015-02-09",21.5147,21.5834,20.8698,20.8962,1065400.0],["2015-02-10",20.9544,21.0548,20.7958,21.0125,1132000.0],["2015-02-11",21.0284,21.1024,20.7799,21.0707,696700.0],["2015-02-12",21.1658,21.4196,21.0443,21.3931,834900.0],["2015-02-13",21.3561,21.3561,20.6266,20.8117,1298800.0],["2015-02-17",20.7218,20.8539,20.6266,20.6584,1354500.0],["2015-02-18",20.6425,20.9544,20.4839,20.8962,1671800.0],["2015-02-19",20.8857,20.8857,20.5103,20.5262,1162500.0],["2015-02-20",20.283,20.283,19.0831,19.4055,3471300.0],["2015-02-23",19.4055,19.4584,19.0196,19.1835,1648500.0],["2015-02-24",19.1465,19.3632,18.9456,19.3368,1579300.0],["2015-02-25",19.2734,19.395,19.0778,19.284,1584400.0],["2015-02-26",19.2522,19.4954,19.1624,19.4795,1955900.0],["2015-02-27",19.4531,19.4795,19.2099,19.4267,2199000.0],["2015-03-02",19.3844,19.8496,19.3633,19.8179,1934500.0],["2015-03-03",19.7703,19.8231,19.58,19.765,1864200.0],["2015-03-04",19.6874,19.8801,19.4946,19.5374,2038700.0],["2015-03-05",19.5482,19.6392,19.5107,19.591,1082300.0],["2015-03-06",19.4411,19.5963,19.3179,19.425,1677700.0],["2015-03-09",19.4571,19.591,19.4089,19.5749,1148400.0],["2015-03-10",19.4411,19.4839,19.0609,19.4089,2318500.0],["2015-03-11",19.4357,19.4357,19.168,19.259,1653600.0],["2015-03-12",19.2804,19.6874,19.2644,19.6499,1045100.0],["2015-03-13",19.6499,19.8533,19.4197,19.7409,1702000.0],["2015-03-16",19.8426,20.1853,19.8426,20.1318,1302000.0],["2015-03-17",20.0996,20.4102,20.0247,20.2067,2230500.0],["2015-03-18",20.1907,20.7421,20.1425,20.6511,1761500.0],["2015-03-19",20.6458,20.7528,20.453,20.4905,2046100.0],["2015-03-20",20.6083,20.8332,20.5655,20.694,3722700.0],["2015-03-23",20.6886,20.7314,20.4262,20.5226,1315400.0],["2015-03-24",20.5066,20.5066,20.1425,20.2496,1094500.0],["2015-03-25",20.287,20.287,19.4946,19.5053,1066800.0],["2015-03-26",19.4625,19.5963,19.334,19.4732,1717500.0],["2015-03-27",19.4732,19.682,19.4571,19.6178,617200.0],["2015-03-30",19.6981,19.7784,19.5696,19.6767,756400.0],["2015-03-31",19.7034,19.7248,19.4946,19.5321,1008000.0],["2015-04-01",19.5428,19.591,19.2376,19.4304,1509300.0],["2015-04-02",19.4357,19.9444,19.4196,19.8908,1153600.0],["2015-04-06",19.864,20.2495,19.8266,20.2121,1264700.0],["2015-04-07",20.2281,20.2656,19.6927,19.6981,1211300.0],["2015-04-08",19.7516,20.1478,19.6874,20.1157,1582500.0],["2015-04-09",20.0729,20.1532,19.8587,20.0086,953000.0],["2015-04-10",20.0729,20.2977,19.7998,19.9015,870500.0],["2015-04-13",19.9229,20.0622,19.7516,19.773,771500.0],["2015-04-14",19.757,19.8962,19.6017,19.7463,1005000.0],["2015-04-15",19.8533,19.8855,19.4732,19.4946,1223300.0],["2015-04-16",19.4678,19.7623,19.3608,19.7463,1022900.0],["2015-04-17",19.5856,19.8159,19.4625,19.7463,2022700.0],["2015-04-20",19.8748,19.939,19.6874,19.6981,939400.0],["2015-04-21",19.7463,19.7944,19.5214,19.5374,927200.0],["2015-04-22",19.5428,19.591,19.3768,19.4839,905300.0],["2015-04-23",19.4786,19.7998,19.4464,19.5428,1703500.0],["2015-04-24",19.5428,19.6606,19.5267,19.5535,952500.0],["2015-04-27",19.6552,19.7088,19.3661,19.4036,1351600.0],["2015-04-28",20.3459,20.6083,19.7088,19.9604,6468100.0],["2015-04-29",19.8694,19.8694,18.836,18.9538,3191600.0],["2015-04-30",18.8789,19.0609,18.3595,18.4666,3411000.0],["2015-05-01",18.472,18.6915,18.3649,18.5255,1724400.0],["2015-05-04",18.5416,18.7504,18.488,18.6594,1457700.0],["2015-05-05",18.6219,18.6647,18.2792,18.3167,1576900.0],["2015-05-06",18.3167,18.4452,18.14,18.3381,1013400.0],["2015-05-07",18.3863,18.7986,18.2846,18.7022,1469400.0],["2015-05-08",18.9056,19.1948,18.8575,18.9753,1320500.0],["2015-05-11",18.9003,19.1519,18.9003,19.0984,1882500.0],["2015-05-12",18.9431,19.2912,18.7932,19.2108,2415400.0],["2015-05-13",19.2697,19.5321,19.2537,19.35,2130300.0],["2015-05-14",19.516,19.5963,19.3929,19.5856,2246600.0],["2015-05-15",19.6606,19.8105,19.6499,19.8052,1149200.0],["2015-05-18",19.7409,19.9658,19.7195,19.9283,1835800.0],["2015-05-19",19.9015,20.1585,19.8694,20.1318,1703600.0],["2015-05-20",20.2014,20.2014,19.9283,19.9337,1339000.0],["2015-05-21",19.9444,19.9658,19.5535,19.666,1021300.0],["2015-05-22",19.6178,19.7088,19.5428,19.6178,776600.0],["2015-05-26",19.6231,19.6659,19.4411,19.5428,1342400.0],["2015-05-27",19.5535,19.8105,19.516,19.7623,1302700.0],["2015-05-28",19.7141,19.8105,19.5214,19.6767,1220000.0],["2015-05-29",19.7034,19.7516,19.4143,19.5267,4082100.0],["2015-06-01",19.5374,19.8212,19.5214,19.7195,1058600.0],["2015-06-02",19.1145,19.2644,18.4934,18.5683,4355100.0],["2015-06-03",18.5041,18.5041,18.1828,18.3542,2236100.0],["2015-06-04",18.2364,18.3702,17.5457,17.6099,2790500.0],["2015-06-05",17.6474,17.6474,17.3047,17.4814,2404200.0],["2015-06-08",17.2351,17.4761,17.1388,17.294,2077200.0],["2015-06-09",17.3262,17.3262,17.0049,17.1066,2406700.0],["2015-06-10",17.2507,17.3757,17.055,17.3105,1806900.0],["2015-06-11",17.3974,17.4246,17.1963,17.3159,1389800.0],["2015-06-12",17.267,17.5278,17.2018,17.4028,2633500.0],["2015-06-15",17.2996,17.3648,17.0876,17.3268,2070800.0],["2015-06-16",17.3376,17.3702,17.1528,17.2289,1436800.0],["2015-06-17",17.2778,17.4789,17.1854,17.4083,1323900.0],["2015-06-18",17.4518,17.8757,17.4083,17.7779,2580600.0],["2015-06-19",17.767,17.7887,17.5985,17.6637,1759700.0],["2015-06-22",17.7235,17.8866,17.6529,17.8159,2534000.0],["2015-06-23",17.8703,17.8703,17.6637,17.7018,1735700.0],["2015-06-24",17.7072,17.7126,17.1746,17.2018,1781000.0],["2015-06-25",17.2235,17.2941,17.0931,17.0931,1109600.0],["2015-06-26",17.1311,17.5061,17.1039,17.3159,3569300.0],["2015-06-29",17.2181,17.4572,16.8485,16.8974,2319500.0],["2015-06-30",17.0659,17.1909,16.8213,16.8485,2101100.0],["2015-07-01",16.8213,17.1746,16.7887,17.1094,2319300.0],["2015-07-02",17.2126,17.5279,16.9191,17.1474,1798400.0],["2015-07-06",17.0224,17.2615,16.9409,16.9735,1752900.0],["2015-07-07",17.0387,17.2018,16.6909,16.8267,2210200.0],["2015-07-08",16.642,16.8159,16.5387,16.5985,1227900.0],["2015-07-09",16.7887,16.9517,16.6583,16.6691,995400.0],["2015-07-10",16.8322,16.9463,16.7778,16.805,778300.0],["2015-07-13",16.892,17.055,16.8104,16.93,712300.0],["2015-07-14",16.9844,17.1909,16.8811,17.1257,1505300.0],["2015-07-15",17.0713,17.1855,17.0007,17.0713,2355800.0],["2015-07-16",17.1854,17.2833,17.0931,17.267,909900.0],["2015-07-17",17.2561,17.305,17.1365,17.2452,964900.0],["2015-07-20",17.2507,17.2778,17.0441,17.0659,885700.0],["2015-07-21",17.0822,17.2344,17.0115,17.0441,1538300.0],["2015-07-22",17.0278,17.2289,16.9735,17.1637,1037800.0],["2015-07-23",17.1257,17.1637,16.9137,16.9572,1229200.0],["2015-07-24",16.93,16.9735,16.8485,16.9137,1387400.0],["2015-07-27",16.892,16.9735,16.6528,16.718,1801600.0],["2015-07-28",16.7724,16.8322,16.6691,16.7941,975100.0],["2015-07-29",16.8485,16.8539,16.4626,16.6637,2259600.0],["2015-07-30",15.8756,16.2778,15.4028,16.2561,2305700.0],["2015-07-31",16.3539,16.5387,16.2506,16.3322,1266400.0],["2015-08-03",16.3539,16.5387,16.3213,16.43,1052900.0],["2015-08-04",16.3919,16.5387,16.2506,16.2887,889000.0],["2015-08-05",16.305,16.4245,16.1528,16.2017,858000.0],["2015-08-06",16.2343,16.2343,15.756,15.9082,1285500.0],["2015-08-07",15.8865,15.9517,15.7343,15.9082,803500.0],["2015-08-10",16.0387,16.055,15.718,15.7995,1221600.0],["2015-08-11",15.7234,15.8158,15.6093,15.7126,1895700.0],["2015-08-12",15.631,16.218,15.5876,16.1691,3183200.0],["2015-08-13",16.1474,16.2724,16.0224,16.0441,1134000.0],["2015-08-14",16.0495,16.4626,15.9137,16.4082,1268900.0],["2015-08-17",16.3648,16.468,16.2398,16.4626,881000.0],["2015-08-18",16.4517,16.5278,16.3539,16.4246,1397200.0],["2015-08-19",16.3376,16.4028,16.0876,16.3865,1323200.0],["2015-08-20",16.2235,16.642,16.1474,16.4354,2062900.0],["2015-08-21",16.3865,16.4354,15.8593,15.8919,1610700.0],["2015-08-24",15.6963,15.7941,14.8756,15.0115,1996400.0],["2015-08-25",15.5006,16.2126,14.3973,14.4136,1962900.0],["2015-08-26",14.8864,15.4734,14.5603,14.8973,3146000.0],["2015-08-27",15.0821,15.4082,15.006,15.3321,1742000.0],["2015-08-28",15.3158,15.5223,15.1908,15.5115,1803000.0],["2015-08-31",15.4463,15.5604,15.2995,15.4028,2662500.0],["2015-09-01",15.0658,15.2778,14.8864,15.0169,2095900.0],["2015-09-02",15.1528,15.2886,14.9951,15.2832,1144100.0],["2015-09-03",15.3104,15.5984,15.2832,15.4571,1611600.0],["2015-09-04",15.1854,15.3376,15.0604,15.3321,2420400.0],["2015-09-08",15.6419,15.6963,15.3647,15.468,1676000.0],["2015-09-09",15.5868,15.6808,15.327,15.4818,1766200.0],["2015-09-10",15.5039,15.6255,15.3768,15.4984,1482300.0],["2015-09-11",15.4376,15.6974,15.3989,15.6863,854900.0],["2015-09-14",15.7361,15.819,15.5039,15.7747,1045700.0],["2015-09-15",15.7858,16.0069,15.7692,15.9682,969700.0],["2015-09-16",15.935,16.1893,15.9074,16.134,720500.0],["2015-09-17",16.1451,16.5873,16.1119,16.2943,929400.0],["2015-09-18",16.0456,16.6038,16.0456,16.5817,4035700.0],["2015-09-21",16.6425,16.7531,16.4214,16.5099,2762700.0],["2015-09-22",16.2612,16.3993,16.2114,16.2998,1292100.0],["2015-09-23",16.3551,16.4988,16.2612,16.4767,979000.0],["2015-09-24",16.4214,16.8305,16.3938,16.7531,1902300.0],["2015-09-25",16.836,17.035,16.6978,16.8857,1416200.0],["2015-09-28",16.7254,16.8415,16.543,16.6757,1424600.0],["2015-09-29",16.6923,16.8028,16.5486,16.7807,1514500.0],["2015-09-30",16.9631,17.1731,16.8526,17.1455,1286100.0],["2015-10-01",17.1731,17.2284,16.9797,17.2229,1571500.0],["2015-10-02",17.035,17.2229,16.941,17.2229,1893500.0],["2015-10-05",17.3169,17.5269,17.2671,17.5269,1411200.0],["2015-10-06",17.5269,17.643,17.4108,17.549,1007800.0],["2015-10-07",17.5877,17.759,17.4329,17.5932,1686800.0],["2015-10-08",17.5545,17.8806,17.4384,17.853,1361000.0],["2015-10-09",17.7259,17.8309,17.1345,17.2892,2598400.0],["2015-10-12",17.3058,17.5711,17.2561,17.5656,1440900.0],["2015-10-13",17.549,17.654,17.4716,17.5103,1164500.0],["2015-10-14",17.5269,17.6595,17.2726,17.35,1628100.0],["2015-10-15",17.3887,17.444,17.1013,17.2726,1561900.0],["2015-10-16",17.3113,17.5324,17.3058,17.4661,2109600.0],["2015-10-19",17.4385,17.5379,17.3666,17.5103,1413600.0],["2015-10-20",17.5269,17.6651,17.3003,17.3611,2256900.0],["2015-10-21",17.4108,17.4606,17.245,17.3224,1810700.0],["2015-10-22",17.4053,17.5158,17.2118,17.2892,4311300.0],["2015-10-23",17.3224,17.4495,17.0018,17.1676,3639900.0],["2015-10-26",17.1897,17.3169,17.0737,17.2229,4202900.0],["2015-10-27",17.1842,17.2008,16.7144,16.7199,1891400.0],["2015-10-28",16.7752,17.0626,16.6094,16.9244,1989400.0],["2015-10-29",16.8194,17.0294,16.5983,16.7475,2759900.0],["2015-10-30",16.8028,17.1068,16.5265,16.9355,1935500.0],["2015-11-02",16.9465,17.6706,16.8581,17.5822,1786400.0],["2015-11-03",17.5158,17.8198,17.4329,17.7314,1365600.0],["2015-11-04",17.7424,17.7867,17.3279,17.3611,1170900.0],["2015-11-05",17.3611,17.455,17.1787,17.3776,1079900.0],["2015-11-06",17.2671,17.3887,16.6702,16.742,1994900.0],["2015-11-09",16.7033,16.7752,16.3164,16.5596,1463700.0],["2015-11-10",16.5265,16.6149,16.2114,16.3551,938000.0],["2015-11-11",16.4159,16.4712,16.2335,16.3054,800100.0],["2015-11-12",16.2667,16.2998,16.0235,16.0953,1292600.0],["2015-11-13",16.1009,16.2114,15.7969,15.8134,881500.0],["2015-11-16",15.7969,15.9516,15.714,15.9185,889900.0],["2015-11-17",15.8964,15.8964,15.6145,15.725,2378900.0],["2015-11-18",15.83,15.9848,15.7526,15.9682,1135800.0],["2015-11-19",16.0235,16.123,15.9074,15.9516,1190900.0],["2015-11-20",15.9848,16.1396,15.8577,15.9903,1522200.0],["2015-11-23",15.9572,16.134,15.9129,15.9958,771300.0],["2015-11-24",15.924,16.0014,15.714,15.8632,978100.0],["2015-11-25",15.9461,15.9958,15.6697,15.7029,1238200.0],["2015-11-27",15.7057,15.9419,15.6776,15.7788,961100.0],["2015-11-30",15.8182,15.8913,15.5933,15.6214,2203600.0],["2015-12-01",15.7282,15.835,15.627,15.7676,1499800.0],["2015-12-02",15.7451,15.8294,15.4414,15.4583,1370600.0],["2015-12-03",15.4639,15.8857,15.3177,15.3908,1608000.0],["2015-12-04",15.4245,15.7057,15.3683,15.5201,2263600.0],["2015-12-07",15.4864,15.5595,15.2559,15.3514,1029500.0],["2015-12-08",15.3402,15.3458,15.1096,15.1715,1017800.0],["2015-12-09",15.1096,15.3964,15.059,15.2221,1069000.0],["2015-12-10",15.2109,15.4639,14.9803,15.0928,1293800.0],["2015-12-11",14.9466,15.0928,14.8903,15.0422,1365500.0],["2015-12-14",15.0309,15.1265,14.6148,14.6935,1239600.0],["2015-12-15",14.8116,15.0872,14.7498,15.0253,1311800.0],["2015-12-16",15.0815,15.4976,15.059,15.4639,1913100.0],["2015-12-17",15.4583,15.5595,15.239,15.2727,1197500.0],["2015-12-18",15.2334,15.2615,15.0534,15.0534,2537800.0],["2015-12-21",15.1659,15.3233,14.9803,15.1603,797300.0],["2015-12-22",15.1996,15.3683,15.1265,15.239,1389500.0],["2015-12-23",15.3065,15.5651,15.2109,15.4864,1442400.0],["2015-12-24",15.5033,15.582,15.3346,15.3739,623400.0],["2015-12-28",15.3458,15.4583,15.2727,15.4133,659700.0],["2015-12-29",15.4864,15.9363,15.4864,15.8913,1620700.0],["2015-12-30",15.7001,15.7844,15.4752,15.5089,829800.0],["2015-12-31",15.4808,15.5033,15.1771,15.1884,744400.0],["2016-01-04",15.0703,15.1153,14.7947,15.0928,1082400.0],["2016-01-05",15.1321,15.3908,15.0422,15.3683,783000.0],["2016-01-06",15.2277,15.329,15.1434,15.2502,800600.0],["2016-01-07",15.0309,15.0759,14.6823,14.7441,824300.0],["2016-01-08",14.8341,14.9691,14.3449,14.4067,1659300.0],["2016-01-11",14.4574,14.6429,14.3055,14.5698,1159900.0],["2016-01-12",14.6598,14.6991,14.1537,14.2662,1076000.0],["2016-01-13",14.2887,14.4967,14.0806,14.0918,938000.0],["2016-01-14",14.1087,14.2774,13.895,14.12,1260300.0],["2016-01-15",13.8894,14.0525,13.6757,13.9681,1142300.0],["2016-01-19",14.12,14.1424,13.7994,13.9625,1003000.0],["2016-01-20",13.8163,13.9681,13.2933,13.8107,1475300.0],["2016-01-21",13.8725,14.2493,13.7151,13.985,1183400.0],["2016-01-22",14.1537,14.4517,14.1425,14.3449,1123400.0],["2016-01-25",14.328,14.3336,14.1481,14.2099,1373200.0],["2016-01-26",14.3168,14.5192,14.2549,14.5136,1949100.0],["2016-01-27",14.4574,14.7385,14.3955,14.5248,1192100.0],["2016-01-28",14.6935,14.8341,14.5473,14.6767,903100.0],["2016-01-29",14.8454,15.5483,14.7385,15.4864,3934500.0],["2016-02-01",15.3177,15.4133,15.1378,15.2277,1458600.0],["2016-02-02",15.1265,15.1771,14.8172,14.9691,1161800.0],["2016-02-03",15.0759,15.2727,14.7835,15.239,1530800.0],["2016-02-04",15.2559,15.492,15.1321,15.3796,1657600.0],["2016-02-05",15.194,15.2671,15.0253,15.1828,1514700.0],["2016-02-08",15.0478,15.0759,14.6654,14.9972,3336600.0],["2016-02-09",14.851,15.0478,14.7723,14.9353,3525700.0],["2016-02-10",14.9522,15.1828,14.8735,15.0309,1488300.0],["2016-02-11",14.7554,15.0422,14.7104,14.9634,1520500.0],["2016-02-12",15.0647,15.4245,15.0309,15.4077,1066600.0],["2016-02-16",15.5876,16.105,15.4583,16.0993,1434300.0],["2016-02-17",16.1387,16.4086,15.9082,16.3411,1016900.0],["2016-02-18",16.2287,16.5717,16.1218,16.4592,1194700.0],["2016-02-19",16.358,16.4142,16.0656,16.2793,966100.0],["2016-02-22",16.4536,16.6054,16.2793,16.5604,866400.0],["2016-02-23",16.5155,16.6673,16.3805,16.4536,879800.0],["2016-02-24",16.3692,16.403,16.1949,16.3805,1180500.0],["2016-02-25",16.4873,16.8416,16.1893,16.8304,1152100.0],["2016-02-26",16.7854,16.8697,16.5492,16.6223,907100.0],["2016-02-29",16.6448,16.8529,16.4592,16.5211,1372300.0],["2016-03-01",16.5998,16.8866,16.5942,16.8529,1311700.0],["2016-03-02",16.8079,16.8697,16.5998,16.8641,1238000.0],["2016-03-03",16.8612,17.3128,16.6669,17.2613,1532800.0],["2016-03-04",17.2556,17.4671,17.067,17.1413,1014400.0],["2016-03-07",17.0156,17.6271,16.9698,17.6214,1362900.0],["2016-03-08",17.5471,17.7472,17.4557,17.6843,1572500.0],["2016-03-09",17.7414,18.0444,17.5585,17.9815,1849600.0],["2016-03-10",18.0044,18.0672,17.3299,17.49,1716000.0],["2016-03-11",17.6786,18.193,17.53,18.1701,1381400.0],["2016-03-14",18.1587,18.2673,17.7929,18.1073,1003700.0],["2016-03-15",17.9701,18.073,17.7586,17.8272,875400.0],["2016-03-16",17.7586,18.0558,17.6671,17.9929,1066500.0],["2016-03-17",18.073,18.6788,18.0101,18.6445,1484300.0],["2016-03-18",18.6674,18.9589,18.5074,18.736,2280900.0],["2016-03-21",18.616,18.6331,18.2501,18.5131,893200.0],["2016-03-22",18.4388,18.856,18.393,18.8389,1208700.0],["2016-03-23",18.7989,18.856,18.656,18.776,1187000.0],["2016-03-24",18.6903,18.7588,18.5074,18.7303,801900.0],["2016-03-28",18.7646,19.0675,18.7531,18.9132,769300.0],["2016-03-29",18.8617,19.1589,18.5588,19.1475,1131300.0],["2016-03-30",19.1989,19.3476,19.0904,19.2104,798200.0],["2016-03-31",19.1932,19.519,19.1475,19.3819,1221100.0],["2016-04-01",19.0103,19.1761,18.4445,18.7074,2170800.0],["2016-04-04",18.7017,18.7474,18.5645,18.7017,1104900.0],["2016-04-05",18.6388,18.7531,18.4902,18.6445,1206000.0],["2016-04-06",18.6274,18.6274,18.3587,18.5817,788000.0],["2016-04-07",18.5131,18.5988,18.4102,18.4502,918100.0],["2016-04-08",18.5759,18.776,18.5531,18.6788,1502900.0],["2016-04-11",18.7474,18.9075,18.6788,18.7474,1188300.0],["2016-04-12",18.816,18.9818,18.7188,18.9532,1038700.0],["2016-04-13",19.0446,19.0446,18.8331,18.976,1356000.0],["2016-04-14",18.9189,19.0218,18.816,19.0161,1824200.0],["2016-04-15",18.9703,19.2675,18.8046,19.1875,1689900.0],["2016-04-18",19.4562,20.0449,19.3819,19.862,2874400.0],["2016-04-19",19.862,20.1363,19.7076,20.0106,3121200.0],["2016-04-20",20.062,20.2792,20.0163,20.0334,3443700.0],["2016-04-21",20.062,20.1477,19.7248,20.1249,10341300.0],["2016-04-22",20.102,20.5078,20.062,20.3307,3870600.0],["2016-04-25",20.2564,20.3021,20.1478,20.2906,1871500.0],["2016-04-26",20.3935,20.5764,20.3021,20.5593,2292900.0],["2016-04-27",20.5593,20.7365,20.4392,20.5879,2289600.0],["2016-04-28",20.4907,20.9308,20.485,20.7136,2936700.0],["2016-04-29",20.7536,20.8908,20.6622,20.8794,3531200.0],["2016-05-02",21.3538,21.4967,20.8622,20.9194,12658100.0],["2016-05-03",20.8736,20.8965,20.645,20.8622,11558600.0],["2016-05-04",20.7822,21.3138,20.7822,21.2052,3543400.0],["2016-05-05",21.3023,21.3652,21.1194,21.3023,1444700.0],["2016-05-06",21.2566,21.7653,21.2166,21.7196,2093000.0],["2016-05-09",21.6796,22.0854,21.6796,21.8053,2755900.0],["2016-05-10",21.8053,21.8625,21.5424,21.771,2883600.0],["2016-05-11",21.7481,21.7481,21.3195,21.4281,2606600.0],["2016-05-12",21.4338,21.8396,21.4338,21.7653,1696500.0],["2016-05-13",21.731,21.7882,21.4795,21.6567,1296500.0],["2016-05-16",21.691,21.851,21.611,21.7481,1866800.0],["2016-05-17",21.7081,21.8053,21.4052,21.5481,1847900.0],["2016-05-18",21.4681,21.4795,20.725,20.9194,2642100.0],["2016-05-19",20.7593,20.8622,20.4393,20.7651,2543000.0],["2016-05-20",20.8851,20.9594,20.5936,20.685,1968700.0],["2016-05-23",20.6679,20.6907,20.4107,20.5764,1713200.0],["2016-05-24",20.7022,20.9937,20.6336,20.9308,1859100.0],["2016-05-25",21.028,21.0794,20.8108,20.8908,1198800.0],["2016-05-26",20.948,21.148,20.948,21.0451,1600800.0],["2016-05-27",21.0451,21.3252,20.8851,21.0337,3479900.0],["2016-05-31",21.0337,21.0851,20.7765,20.9994,5351900.0],["2016-06-01",20.8908,21.0566,20.8394,20.948,2354800.0],["2016-06-02",20.9219,21.2289,20.9103,21.2115,2141200.0],["2016-06-03",21.3216,21.4779,21.1014,21.2636,2229400.0],["2016-06-06",21.3042,21.3737,21.0841,21.1014,2424200.0],["2016-06-07",21.2347,21.3447,21.1999,21.2578,2020100.0],["2016-06-08",21.252,21.4837,21.2173,21.449,2123000.0],["2016-06-09",21.42,21.5185,21.2405,21.4953,1563800.0],["2016-06-10",21.3621,21.588,21.2694,21.5417,2448300.0],["2016-06-13",21.559,22.0919,21.5185,21.9761,3079000.0],["2016-06-14",21.8892,22.1441,21.7676,22.034,2581000.0],["2016-06-15",22.0456,22.3584,21.9703,22.3352,2233600.0],["2016-06-16",22.2194,22.2831,22.034,22.2136,1562800.0],["2016-06-17",22.1556,22.2483,21.9587,22.1556,1810600.0],["2016-06-20",22.1557,22.2947,22.0456,22.0746,1232900.0],["2016-06-21",22.1614,22.2425,22.0398,22.1441,1070900.0],["2016-06-22",22.1267,22.2483,22.1093,22.1672,990000.0],["2016-06-23",22.3294,22.4395,22.2715,22.3584,874000.0],["2016-06-24",21.6401,21.9761,21.6401,21.8544,4617100.0],["2016-06-27",21.7791,22.0398,21.5938,21.9993,1735000.0],["2016-06-28",22.1499,22.4279,22.1151,22.341,1862000.0],["2016-06-29",22.4511,22.9434,22.4511,22.9086,1933300.0],["2016-06-30",22.9087,23.0766,22.787,23.0708,1802300.0],["2016-07-01",23.123,23.1693,23.0071,23.1345,1795900.0],["2016-07-05",23.1172,23.4937,23.1172,23.4242,1821600.0],["2016-07-06",23.3547,23.5226,22.9897,23.1693,2164300.0],["2016-07-07",23.1809,23.2098,22.7233,22.7522,1543800.0],["2016-07-08",22.9376,23.2214,22.7349,23.0824,3934100.0],["2016-07-11",23.1693,23.3605,23.0882,23.3489,1091400.0],["2016-07-12",23.4589,23.7717,23.3489,23.7254,1474200.0],["2016-07-13",23.7949,23.8528,23.3836,23.4705,1246800.0],["2016-07-14",23.6153,23.7833,23.2909,23.3199,1123800.0],["2016-07-15",23.2967,23.3373,22.9086,23.0766,1887900.0],["2016-07-18",23.123,23.1346,22.9782,23.0013,737400.0],["2016-07-19",22.984,23.2214,22.8971,23.1635,2199700.0],["2016-07-20",23.1867,23.2794,23.1461,23.2794,903500.0],["2016-07-21",23.2214,23.3315,23.1635,23.3257,579000.0],["2016-07-22",23.3605,23.8528,23.3141,23.7833,1135300.0],["2016-07-25",23.7543,23.8296,23.5921,23.8123,1288700.0],["2016-07-26",23.8238,23.9165,23.6964,23.8933,1355500.0],["2016-07-27",23.8238,23.8876,23.5632,23.7485,1087300.0],["2016-07-28",23.6732,23.9223,23.4647,23.8876,974400.0],["2016-07-29",23.8354,24.0034,23.7427,23.8702,3015900.0],["2016-08-01",23.8818,24.0382,23.7022,23.7601,1267600.0],["2016-08-02",23.6848,23.8818,23.3199,23.4473,1097900.0],["2016-08-03",23.4589,23.4821,23.1288,23.3083,1995700.0],["2016-08-04",23.2909,23.3605,21.8718,21.9819,3371400.0],["2016-08-05",22.0514,22.1035,21.5069,21.8834,3741800.0],["2016-08-08",21.8892,21.8892,21.2289,21.31,2595800.0],["2016-08-09",21.3389,21.3447,21.0725,21.2984,2020800.0],["2016-08-10",21.3505,21.5706,21.1652,21.2578,2016900.0],["2016-08-11",21.2984,21.478,21.1304,21.4548,2339300.0],["2016-08-12",21.4548,21.7676,21.4548,21.5243,1280900.0],["2016-08-15",21.5243,21.6575,21.4548,21.4837,1242700.0],["2016-08-16",21.4664,21.5069,21.3274,21.3563,1124600.0],["2016-08-17",21.449,21.5301,21.1825,21.4084,1485500.0],["2016-08-18",21.3563,21.6865,21.3563,21.6807,1346800.0],["2016-08-19",21.6981,21.8429,21.6691,21.8197,1897400.0],["2016-08-22",21.8313,21.9877,21.588,21.9761,1289100.0],["2016-08-23",22.0514,22.1441,21.9645,22.0746,1313800.0],["2016-08-24",22.0224,22.0572,21.8487,22.0108,1270300.0],["2016-08-25",22.0224,22.3062,22.0224,22.2367,1490900.0],["2016-08-26",22.2599,22.5669,22.005,22.1556,2749400.0],["2016-08-29",22.202,22.3758,22.1614,22.2773,1130300.0],["2016-08-30",22.2715,22.312,22.173,22.2425,1422200.0],["2016-08-31",22.202,22.312,22.0398,22.2483,2909200.0],["2016-09-01",22.2889,22.4221,22.1846,22.3294,2144400.0],["2016-09-02",22.4163,22.8565,22.3526,22.4684,1247200.0],["2016-09-06",22.5264,22.9376,22.509,22.926,1587200.0],["2016-09-07",22.9318,23.0245,22.7696,22.9492,1415100.0],["2016-09-08",22.8818,22.8935,22.4068,22.4478,3019600.0],["2016-09-09",22.2133,22.2191,21.3512,21.3512,2250200.0],["2016-09-12",21.2984,21.6796,21.2574,21.5623,2048200.0],["2016-09-13",21.4392,21.4392,21.0815,21.1167,1948000.0],["2016-09-14",21.1636,21.3278,20.8293,20.8938,1918300.0],["2016-09-15",20.8528,21.2281,20.7707,21.1401,2183100.0],["2016-09-16",20.9818,21.1636,20.9056,21.0052,5534800.0],["2016-09-19",21.1284,21.4157,21.0639,21.3981,1181500.0],["2016-09-20",21.5154,21.662,21.4568,21.4626,1387100.0],["2016-09-21",21.5096,21.6855,21.1401,21.6503,1191600.0],["2016-09-22",21.8086,22.0432,21.8086,21.9435,1227000.0],["2016-09-23",21.9259,22.1781,21.7559,22.0784,989700.0],["2016-09-26",22.0491,22.3071,21.9318,22.2015,1058300.0],["2016-09-27",22.225,22.3774,22.1136,22.2602,1200900.0],["2016-09-28",22.3247,22.5592,22.1546,22.5416,1390900.0],["2016-09-29",22.4185,22.4185,22.0139,22.137,1148700.0],["2016-09-30",22.2133,22.2895,22.0021,22.008,1322200.0],["2016-10-03",21.9963,21.9963,21.3923,21.4157,1339600.0],["2016-10-04",21.3923,21.404,20.6006,20.7531,1822200.0],["2016-10-05",20.8293,20.9642,20.0904,20.0963,2230200.0],["2016-10-06",19.979,20.0611,19.6917,19.8617,2328500.0],["2016-10-07",19.9614,20.2136,19.5685,19.6858,1852100.0],["2016-10-10",19.7269,19.9087,19.68,19.8852,1486000.0],["2016-10-11",19.8793,19.9849,19.721,19.7562,1817500.0],["2016-10-12",19.7855,20.3133,19.6976,20.2957,2147100.0],["2016-10-13",20.2429,20.7414,20.1374,20.6534,1939000.0],["2016-10-14",20.6534,20.6944,20.1608,20.1667,1877700.0],["2016-10-17",20.1784,20.2136,19.9966,20.0083,1449100.0],["2016-10-18",20.1843,20.1843,19.9262,20.0259,1454300.0],["2016-10-19",20.0846,20.1784,19.7445,20.0846,2416800.0],["2016-10-20",20.1022,20.1374,19.809,19.9673,755100.0],["2016-10-21",19.8148,20.0377,19.7621,19.9204,821400.0],["2016-10-24",19.9849,20.1198,19.85,20.0728,1320100.0],["2016-10-25",20.0611,20.1608,19.9673,20.0846,668800.0],["2016-10-26",20.0318,20.0318,19.7855,19.9438,742000.0],["2016-10-27",19.9262,19.9321,19.0877,19.2108,1918900.0],["2016-10-28",19.2519,19.5451,19.1874,19.2519,1063100.0],["2016-10-31",19.3516,19.8852,19.2636,19.7796,1655800.0],["2016-11-01",19.5216,20.3191,19.2812,19.4513,2377800.0],["2016-11-02",19.4513,19.4982,18.8062,18.8297,1892500.0],["2016-11-03",18.8297,18.9176,18.513,18.8238,1781900.0],["2016-11-04",18.8824,19.1229,18.771,19.0232,1247900.0],["2016-11-07",19.2753,19.5392,19.205,19.5216,1223100.0],["2016-11-08",19.5627,19.8617,19.4747,19.7562,1275300.0],["2016-11-09",19.246,19.3985,18.9,19.2226,2302600.0],["2016-11-10",19.205,19.2753,18.4133,18.4485,2543300.0],["2016-11-11",18.4543,18.6831,18.3136,18.4954,2258700.0],["2016-11-14",18.4895,18.5892,18.0321,18.5716,2364600.0],["2016-11-15",18.6889,18.9821,18.4368,18.6596,1800100.0],["2016-11-16",18.5892,18.9352,18.4192,18.9059,1318400.0],["2016-11-17",18.8531,18.9587,18.6655,18.7652,1302100.0],["2016-11-18",18.7476,18.7534,18.3488,18.5013,1780200.0],["2016-11-21",18.642,19.2636,18.6303,19.1111,1618300.0],["2016-11-22",19.2284,19.4219,19.1815,19.3985,1291500.0],["2016-11-23",19.2226,19.4982,19.1932,19.4102,872500.0],["2016-11-25",19.4337,19.8617,19.4337,19.7386,568400.0],["2016-11-28",19.7269,19.938,19.4982,19.5158,1383300.0],["2016-11-29",19.5216,19.9028,19.4571,19.7796,1837400.0],["2016-11-30",19.7621,19.7738,19.1463,19.3516,2912700.0],["2016-12-01",19.3457,19.3457,18.9118,19.0701,2084100.0],["2016-12-02",19.117,19.8207,19.117,19.7738,1877400.0],["2016-12-05",19.7796,19.9321,19.5861,19.9204,1561900.0],["2016-12-06",19.9497,20.0494,19.7738,19.8207,995500.0],["2016-12-07",19.8441,20.3661,19.6213,20.3602,2122800.0],["2016-12-08",20.2664,20.5713,20.2253,20.5185,1251200.0],["2016-12-09",20.4951,20.5713,20.2664,20.3191,1154700.0],["2016-12-12",20.155,20.1608,19.8207,20.0201,1814600.0],["2016-12-13",19.9843,20.0081,19.6744,19.7638,1696000.0],["2016-12-14",19.7459,19.7876,19.1618,19.2035,2474400.0],["2016-12-15",19.0367,19.0426,18.7088,18.9234,3207100.0],["2016-12-16",18.983,19.2035,18.9353,19.1082,3880800.0],["2016-12-19",18.9473,19.2333,18.9413,19.0605,1410500.0],["2016-12-20",18.9532,19.1141,18.8519,19.0545,1181700.0],["2016-12-21",19.132,19.436,19.0843,19.2155,1397100.0],["2016-12-22",19.2035,19.3823,19.0545,19.3168,986800.0],["2016-12-23",19.3108,19.4181,19.2512,19.3943,824100.0],["2016-12-27",19.4956,19.5313,19.2631,19.3406,646200.0],["2016-12-28",19.3466,19.43,19.0963,19.1439,768800.0],["2016-12-29",19.1618,19.3883,19.0128,19.2989,921800.0],["2016-12-30",19.3406,19.5433,19.2393,19.3585,1995600.0],["2017-01-03",19.5552,19.734,19.2333,19.728,1812100.0],["2017-01-04",19.7876,20.2406,19.5909,20.2108,1346300.0],["2017-01-05",20.0975,20.3062,20.026,20.2525,1465300.0],["2017-01-06",20.2525,20.2644,19.883,19.9664,1102000.0],["2017-01-09",20.026,20.026,19.6863,19.8234,1271700.0],["2017-01-10",19.7578,19.877,19.4837,19.8472,1077000.0],["2017-01-11",19.8711,19.9903,19.7042,19.7817,1220500.0],["2017-01-12",19.7757,20.0976,19.7399,20.0797,842300.0],["2017-01-13",20.0201,20.1154,19.7399,19.9068,863700.0],["2017-01-17",19.9664,20.2644,19.9068,20.2346,799100.0],["2017-01-18",20.1452,20.4671,20.1035,20.324,881000.0],["2017-01-19",20.2942,20.324,20.0141,20.2168,932000.0],["2017-01-20",20.2346,20.6936,20.1691,20.6697,1610600.0],["2017-01-23",20.5863,20.8843,20.5148,20.8426,1169700.0],["2017-01-24",20.8605,21.0869,20.8247,21.0452,1508800.0],["2017-01-25",21.075,21.0929,20.8962,21.0452,1547100.0],["2017-01-26",20.9975,21.5578,20.9975,21.5578,1561800.0],["2017-01-27",21.6114,21.6233,21.4386,21.5637,1313300.0],["2017-01-30",21.5041,21.5041,21.1883,21.3313,1976600.0],["2017-01-31",21.3492,21.5042,21.2896,21.3373,3226400.0],["2017-02-01",21.3313,21.4982,21.0393,21.4445,2156800.0],["2017-02-02",21.4267,21.6174,21.3551,21.5757,935900.0],["2017-02-03",21.6889,21.8915,21.6412,21.8081,1249200.0],["2017-02-06",21.8022,21.8737,21.6889,21.8558,1407600.0],["2017-02-07",21.8677,21.9869,21.82,21.8796,1635400.0],["2017-02-08",21.8081,21.9512,21.7485,21.9333,1239700.0],["2017-02-09",21.9333,22.1598,21.8558,22.0704,1261600.0],["2017-02-10",22.0525,22.3505,21.9392,22.2849,899100.0],["2017-02-13",22.3028,22.4995,22.1896,22.422,1110800.0],["2017-02-14",22.3505,22.422,22.0644,22.0823,1199700.0],["2017-02-15",21.981,22.267,21.969,22.2074,932400.0],["2017-02-16",22.1419,22.3326,21.9988,22.0525,1776300.0],["2017-02-17",22.0406,22.2074,21.969,22.1419,1762700.0],["2017-02-21",22.1419,22.4816,22.1061,22.4757,1512900.0],["2017-02-22",22.428,22.4697,22.0763,22.1359,1993800.0],["2017-02-23",22.2611,22.4697,21.8796,22.0167,1906300.0],["2017-02-24",21.8975,22.0882,21.8916,21.9929,1405500.0],["2017-02-27",21.9929,22.0465,21.7604,21.8439,1588900.0],["2017-02-28",21.7902,21.8856,21.6532,21.6651,2419100.0],["2017-03-01",21.7485,21.8022,21.5578,21.7426,1443100.0],["2017-03-02",21.7068,21.7604,21.5339,21.677,1449100.0],["2017-03-03",21.671,21.677,21.4386,21.671,1265100.0],["2017-03-06",21.6055,21.6353,21.4267,21.528,1361700.0],["2017-03-07",21.4445,21.528,21.23,21.3313,1065600.0],["2017-03-08",21.1644,21.1823,20.7055,20.7174,1189500.0],["2017-03-09",20.7234,20.777,20.2287,20.324,1777100.0],["2017-03-10",20.324,20.5922,20.038,20.4075,1584600.0],["2017-03-13",20.4681,20.6256,20.4014,20.6013,1287400.0],["2017-03-14",20.4257,20.5953,20.25,20.571,1352600.0],["2017-03-15",20.5226,21.0011,20.5226,20.8921,1107600.0],["2017-03-16",20.8981,21.0193,20.7709,20.9405,1536000.0],["2017-03-17",21.0193,21.2616,20.9405,21.2374,2214600.0],["2017-03-20",21.2192,21.31,21.0617,21.1223,1043800.0],["2017-03-21",21.2313,21.3464,20.9163,20.9284,1245800.0],["2017-03-22",20.9829,21.3524,20.8618,21.2131,1673900.0],["2017-03-23",21.1707,21.4978,21.0799,21.2374,1352800.0],["2017-03-24",21.2495,21.4433,21.0132,21.0375,1331900.0],["2017-03-27",20.989,21.1465,20.7891,20.9466,1226500.0],["2017-03-28",20.9587,21.2798,20.886,21.2616,1019700.0],["2017-03-29",21.2737,21.4554,21.2313,21.4372,867000.0],["2017-03-30",21.3646,21.5099,21.2737,21.4372,1078600.0],["2017-03-31",21.3948,21.7098,21.3524,21.6069,1095000.0],["2017-04-03",21.5342,21.8067,21.31,21.4009,1052000.0],["2017-04-04",21.3646,21.3646,21.1283,21.2616,894100.0],["2017-04-05",21.3222,21.4433,21.1404,21.1647,1297500.0],["2017-04-06",21.2071,21.3948,21.1041,21.3827,849400.0],["2017-04-07",21.3948,21.5826,21.3282,21.516,1331300.0],["2017-04-10",21.5099,21.5281,21.2919,21.4675,1218800.0],["2017-04-11",21.5039,21.5826,21.3948,21.5039,1302100.0],["2017-04-12",21.5039,21.5584,21.3403,21.407,1088900.0],["2017-04-13",21.407,21.516,21.2676,21.3767,1380700.0],["2017-04-17",21.4615,21.7462,21.4312,21.7401,1480300.0],["2017-04-18",21.7159,22.2308,21.6674,22.1338,1382500.0],["2017-04-19",22.1944,22.1944,21.8794,21.9279,1163700.0],["2017-04-20",21.9764,22.2065,21.8855,22.1217,822800.0],["2017-04-21",22.0975,22.1944,21.9158,22.0127,1223600.0],["2017-04-24",22.1702,22.2005,21.7643,22.0914,1144200.0],["2017-04-25",22.1399,22.1702,22.0066,22.1338,708700.0],["2017-04-26",22.0914,22.1096,21.8673,21.8673,1046500.0],["2017-04-27",21.8673,21.8916,21.0617,21.1162,1553900.0],["2017-04-28",21.0799,21.092,20.9405,21.0556,1209000.0],["2017-05-01",21.1707,21.4009,21.1162,21.3161,1059800.0],["2017-05-02",21.3585,21.5644,21.3585,21.4009,1183800.0],["2017-05-03",21.5281,21.5281,20.9951,21.0132,813400.0],["2017-05-04",21.0617,21.0799,20.777,21.0496,1215300.0],["2017-05-05",21.1404,21.3646,21.1283,21.3585,773000.0],["2017-05-08",21.3827,21.4009,21.0435,21.1404,797300.0],["2017-05-09",21.1404,21.2434,20.9224,21.0799,836200.0],["2017-05-10",21.1041,21.2979,21.1041,21.2495,763200.0],["2017-05-11",21.1707,21.201,21.0435,21.1162,641400.0],["2017-05-12",21.1525,21.1525,20.8981,20.9405,851600.0],["2017-05-15",20.9587,21.201,20.8557,21.0011,1356300.0],["2017-05-16",21.0799,21.1949,20.9042,21.1707,1185900.0],["2017-05-17",21.1041,21.4494,21.1041,21.3585,1918500.0],["2017-05-18",21.2858,21.619,21.1101,21.4494,2426000.0],["2017-05-19",21.4978,21.4978,21.1404,21.1889,1183200.0],["2017-05-22",21.201,21.2737,20.8921,21.0859,1247400.0],["2017-05-23",21.1283,21.2071,21.0011,21.0314,703200.0],["2017-05-24",21.0859,21.304,20.9587,21.0799,1256000.0],["2017-05-25",21.1465,21.2797,21.0496,21.2495,949900.0],["2017-05-26",21.2676,21.3524,21.1949,21.304,708900.0],["2017-05-30",21.2919,21.4372,21.2071,21.2252,658100.0],["2017-05-31",21.2979,21.3888,21.098,21.1525,1590800.0],["2017-06-01",21.1949,21.2252,20.9829,21.1949,1202400.0],["2017-06-02",21.3343,21.619,21.2979,21.3585,946800.0],["2017-06-05",21.2858,21.413,21.0556,21.0859,955400.0],["2017-06-06",21.195,21.2616,21.0193,21.201,689300.0],["2017-06-07",20.8981,20.9587,19.7048,20.4075,4726800.0],["2017-06-08",20.4075,20.4075,20.0259,20.2621,2320700.0],["2017-06-09",20.1349,20.2682,20.0077,20.1773,1414400.0],["2017-06-12",20.1773,20.783,20.1773,20.777,1482000.0],["2017-06-13",20.7585,21.1895,20.7462,21.0602,1491600.0],["2017-06-14",21.2387,21.331,20.9801,21.0479,911800.0],["2017-06-15",20.894,21.4172,20.8878,21.3126,1020000.0],["2017-06-16",21.3865,21.3926,20.9678,21.0602,1900900.0],["2017-06-19",21.054,21.3803,21.0294,21.3741,742700.0],["2017-06-20",21.3864,21.5157,21.3003,21.4295,1068600.0],["2017-06-21",21.3926,21.3926,20.9186,20.9617,980900.0],["2017-06-22",20.9555,21.0725,20.8262,21.0048,835400.0],["2017-06-23",21.0048,21.2941,20.974,21.251,1266900.0],["2017-06-26",21.2941,21.4542,21.2818,21.3926,524600.0],["2017-06-27",21.2756,21.5403,21.0725,21.0971,697700.0],["2017-06-28",21.2449,21.5342,21.1156,21.3741,743100.0],["2017-06-29",21.2695,21.4172,20.857,21.0479,919500.0],["2017-06-30",21.0602,21.2449,20.8816,21.1525,1007500.0],["2017-07-03",21.331,21.5711,21.3126,21.4726,469000.0],["2017-07-05",21.4295,21.4788,21.054,21.251,864700.0],["2017-07-06",21.1648,21.2695,20.8632,20.974,838400.0],["2017-07-07",21.0479,21.3372,20.9678,21.1956,866300.0],["2017-07-10",21.1771,21.2018,20.5923,20.5985,1358400.0],["2017-07-11",20.6169,20.6169,20.266,20.5246,1121400.0],["2017-07-12",20.6846,21.0232,20.6231,20.9247,935800.0],["2017-07-13",20.9124,21.0109,20.8201,20.894,965300.0],["2017-07-14",21.0725,21.4726,20.9986,21.4111,943900.0],["2017-07-17",21.3249,21.4357,21.1525,21.3864,853400.0],["2017-07-18",21.368,21.4542,21.2818,21.3495,598100.0],["2017-07-19",21.3557,21.5403,21.2756,21.5157,477900.0],["2017-07-20",21.5342,21.6204,21.3495,21.3557,821100.0],["2017-07-21",21.3557,21.5834,21.3064,21.5465,606300.0],["2017-07-24",21.5342,21.5773,21.3433,21.4788,691500.0],["2017-07-25",21.5465,21.5465,21.3187,21.4603,793800.0],["2017-07-26",21.5711,21.6142,21.3988,21.5219,956600.0],["2017-07-27",21.5157,21.5527,21.3433,21.3988,827700.0],["2017-07-28",21.4172,21.8174,21.1463,21.6635,1752900.0],["2017-07-31",21.6635,22.6054,21.6635,22.4268,2486700.0],["2017-08-01",22.3899,22.9316,22.3899,22.6977,1540900.0],["2017-08-02",22.6731,22.79,22.4638,22.7285,1049000.0],["2017-08-03",22.7777,23.2456,22.6977,23.024,1239200.0],["2017-08-04",22.9932,23.1286,22.6361,22.7777,1056700.0],["2017-08-07",22.7223,22.9193,22.6361,22.8516,543700.0],["2017-08-08",22.8208,23.184,22.8085,22.8885,1014500.0],["2017-08-09",22.9809,23.6211,22.9316,23.5842,1728200.0],["2017-08-10",23.5165,23.5165,23.2333,23.2887,1283100.0],["2017-08-11",23.2148,23.2333,22.8331,22.8578,1066500.0],["2017-08-14",23.0178,23.3072,22.9501,23.1656,958000.0],["2017-08-15",23.1163,23.1163,22.8331,23.0178,966400.0],["2017-08-16",23.0917,23.1717,22.7654,23.0794,2085100.0],["2017-08-17",23.0671,23.2271,22.8331,22.8578,1332800.0],["2017-08-18",22.8701,22.907,22.5561,22.71,835000.0],["2017-08-21",22.7593,23.2702,22.7285,23.1348,838500.0],["2017-08-22",23.1348,23.3441,23.0855,23.2271,849200.0],["2017-08-23",23.1779,23.8366,23.1471,23.6334,1312300.0],["2017-08-24",23.6211,23.8858,23.498,23.7196,1276400.0],["2017-08-25",23.8427,23.8735,23.6827,23.6827,947600.0],["2017-08-28",23.6827,24.1813,23.6027,24.0459,1781200.0],["2017-08-29",24.0274,24.2737,23.9967,24.1567,1368700.0],["2017-08-30",24.0767,24.366,23.9905,24.3229,1358000.0],["2017-08-31",24.3783,24.4645,24.2306,24.2675,1388100.0],["2017-09-01",24.2798,24.3537,24.1875,24.2798,901700.0],["2017-09-05",24.3352,24.6184,24.2552,24.3537,1303200.0],["2017-09-06",24.403,24.4584,24.1382,24.1567,1210600.0],["2017-09-07",24.2737,24.5876,24.2552,24.5445,905600.0],["2017-09-08",24.483,24.7662,24.483,24.6492,1379700.0],["2017-09-11",24.6553,24.8647,24.6307,24.8585,937800.0],["2017-09-12",24.8523,24.8954,24.6307,24.7108,1055700.0],["2017-09-13",24.6985,24.7292,24.3722,24.446,1376500.0],["2017-09-14",24.446,24.5022,24.0652,24.4398,1411500.0],["2017-09-15",24.4273,24.7582,24.4273,24.6396,4769800.0],["2017-09-18",24.6645,24.8893,24.5147,24.6084,1044800.0],["2017-09-19",24.6396,24.8705,24.6021,24.8705,1276300.0],["2017-09-20",24.9142,25.0329,24.6084,24.7956,1452200.0],["2017-09-21",24.7644,24.908,24.6084,24.8268,918700.0],["2017-09-22",24.8955,25.37,24.8955,25.0516,821400.0],["2017-09-25",25.089,25.2451,24.9704,25.0204,935900.0],["2017-09-26",25.089,25.0953,24.5647,24.5709,1038700.0],["2017-09-27",24.5272,24.5834,23.7718,23.8031,1832000.0],["2017-09-28",23.7906,24.265,23.6969,24.2088,1042100.0],["2017-09-29",24.1776,24.4086,24.0965,24.2837,1091300.0],["2017-10-02",24.24,24.5771,24.1089,24.5022,1018300.0],["2017-10-03",24.4336,24.521,24.1589,24.315,809300.0],["2017-10-04",24.3212,24.4336,24.0216,24.3587,1091400.0],["2017-10-05",24.3899,24.5771,24.3337,24.3524,890800.0],["2017-10-06",23.7656,23.9466,23.416,23.7968,2530200.0],["2017-10-09",23.8031,24.1089,23.8031,23.9217,976100.0],["2017-10-10",23.9841,24.2463,23.9841,24.2213,635900.0],["2017-10-11",24.265,24.521,24.1651,24.3087,1207500.0],["2017-10-12",24.2525,24.8893,24.2088,24.8518,1329000.0],["2017-10-13",24.9704,24.9704,24.6458,24.883,889100.0],["2017-10-16",24.883,24.9455,24.7332,24.8518,651500.0],["2017-10-17",24.8331,25.0578,24.7207,25.0391,998700.0],["2017-10-18",25.139,25.6446,25.114,25.4636,2147100.0],["2017-10-19",25.4261,25.6946,25.2888,25.5697,1021000.0],["2017-10-20",25.6259,25.7008,25.4636,25.5447,848500.0],["2017-10-23",25.5947,25.6009,24.9704,25.0079,1675500.0],["2017-10-24",25.0328,25.1202,24.8705,24.908,1692400.0],["2017-10-25",24.8206,25.0703,24.3524,24.8518,1868600.0],["2017-10-26",24.9392,25.0391,24.7519,24.7582,948400.0],["2017-10-27",24.5771,24.9829,24.5522,24.9704,1065000.0],["2017-10-30",24.9205,25.0578,24.8206,25.0391,1037200.0],["2017-10-31",24.9892,25.0016,24.7145,24.9704,1151000.0],["2017-11-01",25.0828,25.1764,24.8206,24.8518,827000.0],["2017-11-02",24.9205,25.1452,24.8081,24.9018,913500.0],["2017-11-03",24.7644,25.0578,24.6958,25.0453,593800.0],["2017-11-06",25.0578,25.5135,25.0578,25.3699,929600.0],["2017-11-07",25.3637,25.5697,25.2139,25.345,1007000.0],["2017-11-08",25.345,25.5447,25.345,25.4511,993300.0],["2017-11-09",25.3387,25.5947,25.3013,25.3637,614000.0],["2017-11-10",25.2264,25.4886,25.2264,25.3824,931300.0],["2017-11-13",25.4324,25.6134,25.3824,25.5884,752200.0],["2017-11-14",25.4823,25.7071,25.3637,25.5947,1164600.0],["2017-11-15",25.5947,25.5947,25.2888,25.3013,812200.0],["2017-11-16",25.3387,25.5884,24.9704,25.4823,1517600.0],["2017-11-17",25.3887,25.4573,25.1577,25.4511,1352800.0],["2017-11-20",25.4386,25.5447,25.2576,25.5447,765400.0],["2017-11-21",25.5947,25.9255,25.4636,25.8132,1839400.0],["2017-11-22",25.7757,25.8007,25.2763,25.6821,980200.0],["2017-11-24",25.7507,25.9131,25.6883,25.8694,511900.0],["2017-11-27",25.8444,25.8818,25.1015,25.2826,2999900.0],["2017-11-28",25.345,25.6384,25.3138,25.3949,1279900.0],["2017-11-29",25.4074,25.4698,25.2264,25.295,1191900.0],["2017-11-30",25.3263,25.551,25.3138,25.5135,1408100.0],["2017-12-01",25.526,25.6758,25.1889,25.4386,1260600.0],["2017-12-04",25.5385,25.6384,25.2888,25.3013,1626000.0],["2017-12-05",25.3138,25.3637,25.1827,25.1889,762000.0],["2017-12-06",25.1827,25.2326,25.0141,25.0141,982600.0],["2017-12-07",25.0141,25.0641,24.8643,24.9642,725000.0],["2017-12-08",25.0141,25.0703,24.9205,25.0453,1050700.0],["2017-12-11",25.1202,25.4386,24.9954,25.4074,801900.0],["2017-12-12",23.9466,24.652,23.466,23.597,8606900.0],["2017-12-13",23.6907,23.9841,23.5658,23.9342,7927000.0],["2017-12-14",24.047,24.6303,24.0343,24.066,4013300.0],["2017-12-15",24.1358,24.1928,23.7744,23.8885,6050800.0],["2017-12-18",23.9773,24.3386,23.9773,24.0533,2340800.0],["2017-12-19",24.0724,24.3069,23.9456,24.0597,1531600.0],["2017-12-20",24.047,24.1421,23.5652,23.5715,2254400.0],["2017-12-21",23.6349,23.7237,23.413,23.5525,1488800.0],["2017-12-22",23.5905,23.9139,23.5842,23.8758,2339900.0],["2017-12-26",23.9202,24.0914,23.7744,23.8758,1148400.0],["2017-12-27",23.9456,24.0597,23.6603,23.7427,1376300.0],["2017-12-28",23.749,24.1167,23.7427,24.0787,1186000.0],["2017-12-29",24.1104,24.1738,23.9012,23.9202,1084900.0],["2018-01-02",23.9646,24.0533,23.749,23.8441,1307700.0],["2018-01-03",23.8314,23.8948,23.4637,23.5208,1869700.0],["2018-01-04",23.5398,23.6349,23.3877,23.4067,1827800.0],["2018-01-05",23.4574,23.5588,23.1784,23.3306,1893200.0],["2018-01-08",23.2735,23.5271,23.096,23.4828,1442600.0],["2018-01-09",23.5081,23.6349,23.3433,23.3496,1122500.0],["2018-01-10",23.2989,23.3179,22.9756,23.1721,1358700.0],["2018-01-11",23.1404,23.2545,22.9248,23.1911,1949200.0],["2018-01-12",23.1911,23.2038,22.8551,22.9629,1665100.0],["2018-01-16",23.0517,23.5271,22.9502,22.9692,1346000.0],["2018-01-17",23.077,23.077,22.8551,23.0326,1882100.0],["2018-01-18",22.9502,22.9629,22.3606,22.3796,2975500.0],["2018-01-19",22.424,22.7283,22.386,22.5001,1750100.0],["2018-01-22",22.5698,22.9756,22.5635,22.703,1891500.0],["2018-01-23",22.8361,23.1087,22.7093,23.0453,1691400.0],["2018-01-24",23.039,23.077,22.6015,22.6776,1685700.0],["2018-01-25",22.6776,22.8044,22.6332,22.7093,1015900.0],["2018-01-26",22.8171,22.8171,22.3987,22.6713,1788800.0],["2018-01-29",22.6712,22.6776,21.5618,21.6062,3653500.0],["2018-01-30",21.6188,21.752,21.2828,21.5111,2807600.0],["2018-01-31",21.5618,22.2148,21.5618,22.2084,3380100.0],["2018-02-01",22.1514,22.2592,21.8978,21.9485,2055300.0],["2018-02-02",21.7837,21.8407,21.1877,21.3399,2364200.0],["2018-02-05",21.2575,21.7266,20.7503,20.7503,2002700.0],["2018-02-06",20.4206,21.4223,20.3192,20.9912,3135100.0],["2018-02-07",20.8898,21.5111,20.7376,21.0356,2566700.0],["2018-02-08",21.0483,21.099,20.3255,20.3319,2103900.0],["2018-02-09",20.4967,21.1687,20.2304,20.9849,2365000.0],["2018-02-12",21.0609,21.2258,20.7313,21.1117,2607800.0],["2018-02-13",21.08,21.4223,20.8834,21.2638,1686900.0],["2018-02-14",21.08,21.1434,20.7503,21.0419,1441200.0],["2018-02-15",21.1941,21.3906,20.9595,21.3779,2561500.0],["2018-02-16",22.107,22.3479,21.0039,21.0292,3047900.0],["2018-02-20",20.763,21.0166,20.2177,20.3636,3840300.0],["2018-02-21",20.2177,20.5094,19.9388,19.9515,2912700.0],["2018-02-22",20.0973,20.3065,19.869,20.0212,2293400.0],["2018-02-23",20.148,20.3128,20.1353,20.2621,1550600.0],["2018-02-26",20.3382,20.4777,20.167,20.2558,1854100.0],["2018-02-27",20.3065,20.4523,19.6662,19.6852,2316600.0],["2018-02-28",19.7866,20.0085,19.6218,19.9451,2543300.0],["2018-03-01",19.8817,20.3445,19.7486,20.0529,2161600.0],["2018-03-02",19.9578,20.0275,19.7169,20.0022,2046600.0],["2018-03-05",19.9007,20.4333,19.8183,20.3509,1724600.0],["2018-03-06",20.3572,20.5601,20.2114,20.5347,1310700.0],["2018-03-07",20.4396,20.763,20.3762,20.7376,2005000.0],["2018-03-08",20.7947,20.8517,20.6171,20.7376,1612400.0],["2018-03-09",20.7693,21.08,20.6362,21.08,2629400.0],["2018-03-12",21.1053,21.1624,20.8327,20.9278,2106300.0],["2018-03-13",21.0102,21.156,20.9975,21.0609,1623100.0],["2018-03-14",21.1113,21.292,21.008,21.2855,1999100.0],["2018-03-15",21.2855,21.3565,21.0532,21.2274,1758100.0],["2018-03-16",20.937,21.0338,20.5691,20.9887,5377900.0],["2018-03-19",20.8015,20.8015,20.2206,20.3045,1926800.0],["2018-03-20",20.311,20.4852,20.2464,20.4788,1367900.0],["2018-03-21",20.4723,20.6337,20.2593,20.4013,1446800.0],["2018-03-22",20.3045,20.6724,20.2787,20.4207,2231900.0],["2018-03-23",20.4401,20.5691,19.8656,19.9366,1836700.0],["2018-03-26",20.0851,20.2335,19.9754,20.1819,1249100.0],["2018-03-27",20.3497,20.8854,20.169,20.5885,2202700.0],["2018-03-28",20.6789,21.3114,20.6724,21.1113,1776500.0],["2018-03-29",21.1694,21.3565,21.1048,21.2081,1901700.0],["2018-04-02",21.2145,21.2662,20.866,20.8918,2050600.0],["2018-04-03",20.9306,21.2726,20.7499,21.1823,1569900.0],["2018-04-04",21.0016,21.6018,20.9757,21.4921,1390400.0],["2018-04-05",21.5179,21.8341,21.3759,21.7954,1680200.0],["2018-04-06",21.7954,22.1439,21.6018,21.6405,2219900.0],["2018-04-09",21.6792,21.8341,21.434,21.505,1183800.0],["2018-04-10",21.6728,21.7567,21.5631,21.5953,1460900.0],["2018-04-11",21.5437,21.7696,21.4017,21.647,797700.0],["2018-04-12",21.6857,21.6857,21.2016,21.4017,1554500.0],["2018-04-13",21.5243,21.5437,21.2662,21.5243,784300.0],["2018-04-16",21.6147,21.9374,21.505,21.6922,1332900.0],["2018-04-17",21.7631,22.1956,21.5566,22.0923,1193000.0],["2018-04-18",22.1375,22.4408,22.1117,22.2795,1164300.0],["2018-04-19",22.1762,22.2085,21.6728,21.789,1102900.0],["2018-04-20",21.8535,21.8664,21.434,21.5179,1304300.0],["2018-04-23",21.5695,21.6921,21.4404,21.5824,1173500.0],["2018-04-24",21.6728,21.8858,21.6082,21.789,1718400.0],["2018-04-25",21.7244,21.86,21.6728,21.8019,1994500.0],["2018-04-26",21.9245,22.3376,21.7244,22.1568,1721500.0],["2018-04-27",22.0536,22.3956,21.9955,22.2666,1551300.0],["2018-04-30",22.3247,22.3311,21.8987,21.9051,1540700.0],["2018-05-01",21.9245,22.0729,21.7954,22.0213,1362100.0],["2018-05-02",21.9116,22.0665,21.7567,21.9439,2022500.0],["2018-05-03",21.9374,22.1698,21.8987,22.1375,1165500.0],["2018-05-04",22.1052,22.4085,22.0084,22.2601,1054600.0],["2018-05-07",22.3117,22.3569,22.1504,22.2278,1450800.0],["2018-05-08",22.2214,22.2795,21.5566,21.6147,2011200.0],["2018-05-09",21.7115,21.8987,21.434,21.5695,1632700.0],["2018-05-10",21.718,21.8535,21.6276,21.7631,1166600.0],["2018-05-11",21.8341,21.9826,21.5437,21.6405,1076000.0],["2018-05-14",21.6405,21.8083,21.4469,21.6276,738000.0],["2018-05-15",21.4727,21.505,20.9951,21.1371,2107200.0],["2018-05-16",21.221,21.4082,21.0145,21.0532,1199700.0],["2018-05-17",21.0532,21.1565,20.6272,20.6853,1206600.0],["2018-05-18",20.7305,20.7886,20.5691,20.7047,1014200.0],["2018-05-21",20.7886,21.1435,20.6853,21.0919,1355100.0],["2018-05-22",21.0855,21.1048,20.8273,20.9887,1260000.0],["2018-05-23",20.9951,21.2339,20.9564,21.2145,903200.0],["2018-05-24",21.1952,21.3243,21.1565,21.2855,1014600.0],["2018-05-25",21.3243,21.4533,21.2339,21.292,929400.0],["2018-05-29",21.3114,21.5179,21.1371,21.4662,1251700.0],["2018-05-30",21.4663,21.7954,21.0467,21.6212,1676400.0],["2018-05-31",21.5631,21.7502,21.4275,21.4856,3084800.0],["2018-06-01",21.5243,22.0213,21.3953,21.9116,1245700.0],["2018-06-04",22.0407,22.3182,22.0407,22.3117,1454300.0],["2018-06-05",22.344,22.3827,22.1762,22.2214,1444300.0],["2018-06-06",22.2343,22.3892,22.1117,22.3505,1216700.0],["2018-06-07",22.3892,22.5634,22.2924,22.4602,2233700.0],["2018-06-08",22.3311,22.4795,22.1827,22.3376,1690200.0],["2018-06-11",22.3376,22.4085,22.2343,22.3569,1404900.0],["2018-06-12",22.3569,22.6796,22.3311,22.5893,1897000.0],["2018-06-13",22.6344,22.6603,22.2278,22.3569,2874000.0],["2018-06-14",22.4541,22.6117,22.2243,22.3162,1801600.0],["2018-06-15",22.0536,22.198,21.8304,21.8369,3100100.0],["2018-06-18",21.8238,22.0076,21.7056,21.9157,1680100.0],["2018-06-19",21.8041,22.3753,21.7647,22.2112,2848100.0],["2018-06-20",22.2177,22.592,22.1718,22.5329,1420800.0],["2018-06-21",22.5657,22.8414,22.5329,22.7824,1177900.0],["2018-06-22",22.8283,23.0647,22.7692,22.9793,2155300.0],["2018-06-25",22.999,23.0778,22.8546,22.9334,1324500.0],["2018-06-26",22.9531,23.0187,22.6642,22.7036,1488000.0],["2018-06-27",22.7692,22.9793,22.5854,22.5854,1597800.0],["2018-06-28",22.6182,22.8086,22.4278,22.7495,1232700.0],["2018-06-29",22.7364,23.2223,22.4541,22.9859,2026200.0],["2018-07-02",22.9137,23.0122,22.5985,22.9137,1487400.0],["2018-07-03",22.8611,23.452,22.8218,23.347,840900.0],["2018-07-05",23.4061,23.4652,23.0581,23.4258,2285200.0],["2018-07-06",23.4849,23.695,23.4586,23.5637,973800.0],["2018-07-09",23.6359,23.9773,23.4717,23.9642,2012500.0],["2018-07-10",23.9642,24.0561,23.7015,23.9379,1453600.0],["2018-07-11",23.8197,24.1086,23.695,24.0429,1345600.0],["2018-07-12",24.1152,24.1677,23.951,24.1217,2108200.0],["2018-07-13",24.1611,24.2596,24.0035,24.0561,1437600.0],["2018-07-16",24.0232,24.0429,23.7344,23.8722,1231500.0],["2018-07-17",23.8066,23.8066,22.9071,22.999,3455200.0],["2018-07-18",22.9202,23.0515,22.6117,22.7824,2346600.0],["2018-07-19",22.7889,23.3601,22.5657,23.2551,1761400.0],["2018-07-20",23.2026,23.2026,22.8349,22.9465,1328100.0],["2018-07-23",22.8349,22.9268,22.6839,22.8546,994800.0],["2018-07-24",22.9137,23.0844,22.743,23.0122,1456700.0],["2018-07-25",23.1106,23.2551,22.9596,23.2091,1193600.0],["2018-07-26",23.2288,23.4652,23.1238,23.2748,1496600.0],["2018-07-27",23.6359,23.6359,21.6728,22.6248,4936400.0],["2018-07-30",22.6314,23.0909,22.5723,22.9202,3275500.0],["2018-07-31",22.9137,23.3207,22.8152,23.0515,5369100.0],["2018-08-01",22.8808,23.196,22.5985,23.1763,2493500.0],["2018-08-02",23.1697,23.5899,23.1303,23.3601,1323200.0],["2018-08-03",23.4126,23.7738,23.3536,23.4783,1576200.0],["2018-08-06",23.5111,23.7541,23.498,23.6424,1387100.0],["2018-08-07",23.6556,23.6884,23.4914,23.5899,1514400.0],["2018-08-08",23.4389,23.5505,23.2551,23.3601,1200100.0],["2018-08-09",23.3798,23.603,23.2419,23.2813,1766700.0],["2018-08-10",23.1041,23.1041,22.6117,22.7167,2499600.0],["2018-08-13",22.3556,23.1435,22.3228,22.8677,1952800.0],["2018-08-14",22.9531,23.242,22.8415,23.1829,1303200.0],["2018-08-15",23.1697,23.4652,23.1106,23.3404,1107700.0],["2018-08-16",23.4389,23.7147,23.3733,23.6884,958500.0],["2018-08-17",23.7212,23.9707,23.7081,23.951,1026900.0],["2018-08-20",24.0692,24.1611,23.997,24.0101,695400.0],["2018-08-21",24.0364,24.1349,23.8263,23.8394,1045200.0],["2018-08-22",23.8525,23.9116,23.6031,23.6227,742400.0],["2018-08-23",23.6293,23.7015,23.544,23.6884,1055300.0],["2018-08-24",23.7015,23.8,23.5111,23.5702,872800.0],["2018-08-27",23.5702,23.5899,23.2616,23.4652,1154800.0],["2018-08-28",23.4652,23.7935,23.3995,23.7738,1370600.0],["2018-08-29",23.8328,23.9642,23.7344,23.8394,939900.0],["2018-08-30",23.8854,23.8854,23.5308,23.6031,1145500.0],["2018-08-31",23.544,23.7278,23.5177,23.7015,1212600.0],["2018-09-04",23.7147,24.0692,23.7015,23.8657,1551000.0],["2018-09-05",23.8197,24.0495,23.7212,23.9904,1226800.0],["2018-09-06",24.0298,24.1546,23.8131,23.8131,1312600.0],["2018-09-07",23.7015,23.7738,23.0515,23.2157,1748800.0],["2018-09-10",23.3864,23.7147,23.3733,23.5834,2127600.0],["2018-09-11",23.4783,23.5702,23.2419,23.4126,1225900.0],["2018-09-12",23.3733,23.6818,23.3142,23.649,1585900.0],["2018-09-13",23.7409,23.9248,23.5702,23.8591,1769900.0],["2018-09-14",23.8911,23.8911,23.6109,23.791,1510500.0],["2018-09-17",23.8377,23.9379,23.731,23.8778,1337200.0],["2018-09-18",23.8845,23.9979,23.4507,23.5241,1415600.0],["2018-09-19",23.5241,23.6042,23.0102,23.0903,2040900.0],["2018-09-20",23.2238,23.7643,23.0236,23.711,1844900.0],["2018-09-21",23.6776,24.0647,23.6309,23.9646,2845600.0],["2018-09-24",23.8644,23.9579,23.4373,23.5107,1314400.0],["2018-09-25",23.5107,23.5374,23.1571,23.1637,1416500.0],["2018-09-26",23.2038,23.2839,22.8901,22.8968,1261300.0],["2018-09-27",22.9569,23.0836,22.7233,22.75,1188400.0],["2018-09-28",22.6899,23.0436,22.6098,23.0369,1713400.0],["2018-10-01",23.1037,23.3039,22.9368,22.9435,2099100.0],["2018-10-02",22.9568,23.0236,22.7166,22.7233,1132300.0],["2018-10-03",22.79,22.8367,22.3162,22.4964,1487300.0],["2018-10-04",22.3896,22.5031,22.156,22.3696,1467700.0],["2018-10-05",22.3763,22.4497,22.2027,22.2161,1541000.0],["2018-10-08",22.3229,22.79,22.2428,22.6299,1475400.0],["2018-10-09",22.6499,22.6699,22.3295,22.3896,1325100.0],["2018-10-10",22.3562,22.423,21.6221,21.6555,2901200.0],["2018-10-11",21.6889,21.7289,21.0082,21.0215,3900800.0],["2018-10-12",21.3218,21.3552,20.9281,21.0816,3135200.0],["2018-10-15",21.0749,21.4153,21.0482,21.2418,2365000.0],["2018-10-16",21.3686,21.5421,21.2151,21.4553,2070400.0],["2018-10-17",21.4219,21.4753,21.1283,21.1817,1636700.0],["2018-10-18",21.155,21.3485,21.115,21.2217,2842700.0],["2018-10-19",21.2685,21.5421,21.2685,21.4753,2484100.0],["2018-10-22",21.5087,21.6422,21.1884,21.2084,1593500.0],["2018-10-23",21.0883,21.5154,21.0816,21.3752,1654500.0],["2018-10-24",21.4286,21.8891,21.3953,21.522,2170400.0],["2018-10-25",21.7423,22.2895,21.4286,21.8224,4212200.0],["2018-10-26",21.5554,21.5754,20.1673,20.3408,5514300.0],["2018-10-29",20.4409,21.1483,20.4409,20.9348,3100200.0],["2018-10-30",20.9948,21.3419,20.788,21.0949,2293700.0],["2018-10-31",21.1417,21.2084,20.4142,20.4276,2844200.0],["2018-11-01",20.5077,21.0816,20.3542,21.0816,1964000.0],["2018-11-02",21.155,21.2351,20.481,20.808,1910600.0],["2018-11-05",20.9148,21.2017,20.8347,21.1083,1223100.0],["2018-11-06",21.155,21.2818,21.0349,21.1817,1358000.0],["2018-11-07",21.3218,21.462,21.0416,21.442,1183400.0],["2018-11-08",21.3953,21.5554,21.2618,21.5487,1228600.0],["2018-11-09",21.5421,21.9825,21.5154,21.8691,1762700.0],["2018-11-12",21.8157,22.0292,21.7756,21.8023,1628500.0],["2018-11-13",21.8757,22.0226,21.7356,21.9358,1453800.0],["2018-11-14",22.0226,22.1093,21.7957,21.9091,2448000.0],["2018-11-15",21.829,22.0826,21.3218,22.0493,2204700.0],["2018-11-16",21.9758,22.7433,21.9758,22.5965,2995500.0],["2018-11-19",22.6365,22.7566,22.2094,22.3295,1595000.0],["2018-11-20",22.3162,22.7433,22.0893,22.096,2065700.0],["2018-11-21",21.9892,22.156,21.6956,21.7356,1898800.0],["2018-11-23",21.7289,21.8424,21.4353,21.6355,794700.0],["2018-11-26",21.769,22.2027,21.7423,22.2027,2045400.0],["2018-11-27",22.2228,22.3496,22.0893,22.3162,1187100.0],["2018-11-28",22.3028,22.7233,22.2895,22.5297,1207000.0],["2018-11-29",22.4964,22.73,22.3829,22.5231,1354100.0],["2018-11-30",22.6165,22.6899,22.483,22.6699,2087200.0],["2018-12-03",22.7833,22.79,22.2762,22.6232,2082400.0],["2018-12-04",22.6232,23.0503,22.5698,22.6365,1976600.0],["2018-12-06",22.5698,22.9769,22.0826,22.9502,2542500.0],["2018-12-07",22.9101,22.9168,22.5831,22.7233,1600000.0],["2018-12-10",22.81,22.8567,22.3496,22.6766,1394000.0],["2018-12-11",22.7967,23.1571,22.7967,22.9969,1792700.0],["2018-12-12",23.1437,23.2438,22.73,22.7366,1786800.0],["2018-12-13",22.8634,23.3573,22.7767,23.3239,2455600.0],["2018-12-14",23.3585,23.7932,23.2634,23.7864,2563400.0],["2018-12-17",23.7864,23.8951,22.5774,22.6657,2751300.0],["2018-12-18",22.8763,23.3314,22.7201,23.0325,2887100.0],["2018-12-19",23.0257,23.2023,22.5503,22.5978,2155000.0],["2018-12-20",22.6386,22.6521,21.7216,22.0205,2849200.0],["2018-12-21",22.0816,22.7472,21.7895,21.8235,3856900.0],["2018-12-24",21.7759,21.9525,20.7911,20.8114,1484700.0],["2018-12-26",20.8929,21.8167,20.7571,21.7827,2226700.0],["2018-12-27",21.6673,21.8439,21.0628,21.8439,1890200.0],["2018-12-28",22.0001,22.3125,21.7691,22.0001,1794100.0],["2018-12-31",22.0001,22.0884,21.6469,22.0137,1380900.0],["2019-01-02",21.7352,21.871,21.4499,21.8031,2250000.0],["2019-01-03",21.7284,22.3872,21.7216,22.1495,1889100.0],["2019-01-04",22.2718,22.6997,22.2446,22.5367,1693600.0],["2019-01-07",22.5978,23.0665,22.557,22.788,1796800.0],["2019-01-08",22.8899,23.3857,22.8559,23.2906,1804600.0],["2019-01-09",23.4332,23.5351,23.0461,23.3789,1525900.0],["2019-01-10",23.2499,23.6506,23.114,23.5759,1305500.0],["2019-01-11",23.6031,23.7729,23.3449,23.6574,1291000.0],["2019-01-14",23.6031,23.7729,23.4944,23.6166,1209700.0],["2019-01-15",23.671,23.868,23.5963,23.6642,1620800.0],["2019-01-16",23.7049,23.9563,23.5555,23.8,1196100.0],["2019-01-17",23.7321,24.1057,23.6914,24.0649,1412000.0],["2019-01-18",24.0649,24.2619,24.0174,24.2076,1676700.0],["2019-01-22",24.2347,24.3366,23.963,24.16,2496300.0],["2019-01-23",24.16,24.2483,23.9495,24.2483,1446700.0],["2019-01-24",24.2619,24.4589,24.0174,24.391,1399800.0],["2019-01-25",24.4996,24.6015,24.3502,24.486,1609800.0],["2019-01-28",24.3774,24.6762,24.194,24.6151,1385900.0],["2019-01-29",24.6626,24.8121,24.554,24.7306,1842000.0],["2019-01-30",24.717,25.1313,24.7102,25.0226,2302300.0],["2019-01-31",25.0023,25.2875,24.8257,25.2672,2633400.0],["2019-02-01",25.3011,25.3487,24.4793,24.8664,2029300.0],["2019-02-04",24.8596,25.0906,24.7374,25.0906,1898900.0],["2019-02-05",25.077,25.0838,24.9275,25.043,1994700.0],["2019-02-06",25.0498,25.0702,24.8257,24.9547,1593100.0],["2019-02-07",24.8868,24.9411,24.7102,24.8189,1716500.0],["2019-02-08",24.7577,24.9411,24.6898,24.7985,1772400.0],["2019-02-11",24.846,25.0091,24.6151,24.7102,2627100.0],["2019-02-12",24.6423,24.88,24.2415,24.3094,2355100.0],["2019-02-13",24.2891,24.4113,24.1261,24.3434,2570100.0],["2019-02-14",24.3842,24.4521,23.7253,23.9562,4898300.0],["2019-02-15",24.031,24.2619,23.7389,23.8544,3105200.0],["2019-02-19",23.8951,24.2959,23.8883,24.0378,3794500.0],["2019-02-20",24.0378,24.3298,23.9223,24.2619,3860700.0],["2019-02-21",24.2619,24.4589,24.1804,24.3434,2819300.0],["2019-02-22",24.3842,24.554,24.0921,24.1668,2810600.0],["2019-02-25",24.1329,24.2823,23.5148,23.8,3057500.0],["2019-02-26",23.8883,23.963,23.7117,23.8,1788500.0],["2019-02-27",23.6913,23.8476,23.5759,23.7729,1821800.0],["2019-02-28",23.7729,24.3162,23.7593,24.0581,3160400.0],["2019-03-01",24.1125,24.3502,23.7661,24.3027,2274700.0],["2019-03-04",24.4521,24.4521,23.8747,24.2279,2239900.0],["2019-03-05",24.2076,24.2959,23.9359,23.9766,2519100.0],["2019-03-06",24.16,24.1668,23.7797,23.7864,2193500.0],["2019-03-07",23.8408,23.8883,23.5759,23.6846,2771800.0],["2019-03-08",23.6234,23.7864,23.4536,23.6234,1768000.0],["2019-03-11",23.7253,23.8068,23.5759,23.7593,2544100.0],["2019-03-12",23.8951,23.9427,23.6778,23.8408,2636400.0],["2019-03-13",23.8612,24.0853,23.8408,23.9562,2145800.0],["2019-03-14",24.0468,24.1781,23.9224,24.033,1784700.0],["2019-03-15",24.0468,24.1574,23.9638,24.1436,2424000.0],["2019-03-18",24.1228,24.185,23.9086,24.0675,1501200.0],["2019-03-19",24.0675,24.185,23.7841,23.8464,1689200.0],["2019-03-20",23.8464,23.9846,23.563,23.7772,1899200.0],["2019-03-21",23.7772,24.3578,23.715,24.3509,2493000.0],["2019-03-22",24.3095,24.6896,24.2472,24.2749,3093700.0],["2019-03-25",24.2749,24.4062,24.2334,24.3095,2457300.0],["2019-03-26",24.3717,24.5928,24.3509,24.5583,2906400.0],["2019-03-27",24.5514,24.655,24.3302,24.503,1447800.0],["2019-03-28",24.579,24.8417,24.5099,24.6274,1866700.0],["2019-03-29",24.7034,24.7656,24.427,24.5099,2099600.0],["2019-04-01",24.5168,24.7518,24.3371,24.7104,2115300.0],["2019-04-02",24.662,24.7311,24.3993,24.7311,1805800.0],["2019-04-03",24.7311,24.8071,24.579,24.8071,1378200.0],["2019-04-04",24.814,24.8555,24.7034,24.8348,961100.0],["2019-04-05",24.8624,25.1527,24.8624,25.132,1741100.0],["2019-04-08",25.1251,25.1596,24.973,25.0905,1152600.0],["2019-04-09",25.0905,25.1251,24.8071,24.8624,1262900.0],["2019-04-10",24.9592,25.0905,24.814,25.0283,844200.0],["2019-04-11",25.0836,25.2287,24.9937,25.0836,1001800.0],["2019-04-12",25.0629,25.2564,24.8486,25.2495,1291300.0],["2019-04-15",25.2633,25.3324,25.0905,25.2771,1205000.0],["2019-04-16",25.2633,25.2979,24.814,24.9177,1628600.0],["2019-04-17",25.0145,25.0145,24.6067,24.897,1369000.0],["2019-04-18",24.9315,25.0145,24.8071,24.8417,1822300.0],["2019-04-22",24.7518,24.8002,24.2887,24.4684,2750500.0],["2019-04-23",24.6067,24.9384,24.4823,24.7864,2134400.0],["2019-04-24",24.8555,25.2426,24.7103,24.7726,2810900.0],["2019-04-25",23.9155,23.9155,22.464,22.5676,9957300.0],["2019-04-26",22.6091,22.6091,22.0907,22.4225,6279600.0],["2019-04-29",22.381,22.5953,22.1253,22.1391,3579800.0],["2019-04-30",22.1253,22.4778,22.0976,22.4501,3281200.0],["2019-05-01",22.4294,22.4778,22.0838,22.0907,2537100.0],["2019-05-02",22.1253,22.1598,21.7797,21.8004,3514300.0],["2019-05-03",21.8764,21.9594,21.7589,21.8419,3066600.0],["2019-05-06",21.7175,21.7935,21.4617,21.4963,2965000.0],["2019-05-07",21.4963,21.6414,21.1576,21.3304,2972100.0],["2019-05-08",21.3719,21.6345,21.3235,21.4202,2897100.0],["2019-05-09",21.3373,21.517,21.1991,21.4064,2380500.0],["2019-05-10",21.3857,21.6829,21.2958,21.6691,2193900.0],["2019-05-13",21.4894,21.8004,21.3995,21.7036,2247900.0],["2019-05-14",21.7935,22.1184,21.752,21.9732,2436500.0],["2019-05-15",21.9801,22.222,21.8626,22.0907,1663000.0],["2019-05-16",22.1184,22.4363,22.0838,22.3672,1978400.0],["2019-05-17",22.2773,22.3672,22.1736,22.1806,1690300.0],["2019-05-20",22.1529,22.2151,21.7382,21.8557,2411900.0],["2019-05-21",22.0147,22.2289,21.9525,22.0078,1781400.0],["2019-05-22",21.9801,22.0147,21.7036,21.8557,2437800.0],["2019-05-23",21.7313,21.9801,21.6829,21.9317,1789300.0],["2019-05-24",22.0561,22.1114,21.6138,21.6414,2536600.0],["2019-05-28",21.752,21.9248,21.3995,21.4686,3071100.0],["2019-05-29",21.4755,21.5654,21.1645,21.2405,2524500.0],["2019-05-30",21.2405,21.4202,21.2405,21.282,1323100.0],["2019-05-31",21.2405,21.3788,21.1369,21.1852,3392700.0],["2019-06-03",21.2544,21.593,21.1576,21.4824,2546100.0],["2019-06-04",21.4824,21.6552,21.047,21.2267,5379000.0],["2019-06-05",21.358,21.7658,21.1299,21.7451,3886100.0],["2019-06-06",21.8142,21.9594,21.2336,21.4548,3236800.0],["2019-06-07",21.5308,21.6622,21.4755,21.5585,3924200.0],["2019-06-10",21.6691,21.8281,21.4825,21.7382,4193900.0],["2019-06-11",21.8903,21.9525,21.7105,21.8972,2131900.0],["2019-06-12",21.8142,22.0216,21.7589,21.8695,2490700.0],["2019-06-13",21.9317,22.1806,21.8972,22.1737,4876500.0],["2019-06-14",22.2166,22.3928,22.0264,22.3576,2600100.0],["2019-06-17",22.3857,22.8508,22.3716,22.8226,2453200.0],["2019-06-18",22.9142,23.0199,22.5901,22.7521,2667300.0],["2019-06-19",22.6746,22.9776,22.5337,22.9424,1756300.0],["2019-06-20",23.0763,23.2383,22.9072,22.9353,1939400.0],["2019-06-21",22.9001,22.9001,22.3364,22.5901,3135700.0],["2019-06-24",22.6183,22.6746,22.0123,22.2025,2594800.0],["2019-06-25",22.2166,22.2519,21.7375,21.7586,2656600.0],["2019-06-26",21.7586,21.7939,21.1949,21.4627,6252800.0],["2019-06-27",21.5684,21.8291,21.4909,21.7586,3144500.0],["2019-06-28",21.815,22.0546,21.7375,22.0546,4108300.0],["2019-07-01",22.2589,22.2589,21.5261,21.6459,4331200.0],["2019-07-02",21.7023,22.3223,21.6318,22.28,3112200.0],["2019-07-03",22.3576,22.5408,22.28,22.5267,1161400.0],["2019-07-05",22.4069,22.4773,22.0123,22.2589,1642500.0],["2019-07-08",22.1814,22.4492,22.1532,22.1744,1880900.0],["2019-07-09",22.1744,22.273,21.8784,22.266,2096400.0],["2019-07-10",22.4985,22.6042,22.2378,22.5971,3355000.0],["2019-07-11",21.8643,21.9136,20.744,20.906,11058100.0],["2019-07-12",20.9483,21.2865,20.8638,21.2584,3972600.0],["2019-07-15",21.3781,21.667,21.2724,21.4275,2480200.0],["2019-07-16",21.3499,21.7939,21.2795,21.5402,2465700.0],["2019-07-17",21.6388,21.6459,21.1667,21.2443,2174600.0],["2019-07-18",21.1667,21.5402,21.0751,21.5191,2148200.0],["2019-07-19",21.4909,21.5261,21.1738,21.1808,2032800.0],["2019-07-22",21.2443,21.3429,20.9413,21.1597,2673100.0],["2019-07-23",21.1668,21.5261,21.0822,21.4486,1531600.0],["2019-07-24",21.4627,21.5543,21.2936,21.3288,2211800.0],["2019-07-25",21.3147,21.364,21.1315,21.1879,1860800.0],["2019-07-26",21.1808,21.2231,20.9906,21.0751,2658300.0],["2019-07-29",21.1245,21.1808,21.047,21.0751,2467000.0],["2019-07-30",21.047,21.1879,20.9131,21.047,2936500.0],["2019-07-31",21.0047,21.047,20.6312,20.7228,4382000.0],["2019-08-01",21.202,22.0405,21.1174,21.7234,6872300.0],["2019-08-02",21.8432,22.724,21.7657,22.1532,6940100.0],["2019-08-05",22.0334,22.118,21.66,21.9066,3417000.0],["2019-08-06",21.8996,21.9841,21.6388,21.7093,2145100.0],["2019-08-07",21.7093,21.8784,21.5191,21.7375,2373600.0],["2019-08-08",21.6952,21.9982,21.6036,21.9982,2384800.0],["2019-08-09",21.9348,22.0616,21.5332,21.5472,2038700.0],["2019-08-12",21.5613,21.9277,21.5472,21.9066,1348400.0],["2019-08-13",21.8361,22.0334,21.6952,21.8291,1588500.0],["2019-08-14",21.7445,21.7939,21.505,21.5684,1840200.0],["2019-08-15",21.6247,21.9348,21.5825,21.8361,1532900.0],["2019-08-16",21.9136,22.3294,21.8361,22.1884,1959700.0],["2019-08-19",22.1955,22.5478,22.1603,22.4773,1250700.0],["2019-08-20",22.5478,22.5689,22.0968,22.1109,1130400.0],["2019-08-21",22.1532,22.4562,22.0052,22.3505,2468100.0],["2019-08-22",22.3928,22.4703,22.2378,22.3012,1359000.0],["2019-08-23",22.2871,22.4985,21.8643,21.9418,1814400.0],["2019-08-26",22.0687,22.2166,21.9841,22.2166,1129800.0],["2019-08-27",22.3505,22.3928,21.9912,21.9912,1586700.0],["2019-08-28",22.0193,22.3012,21.9982,22.2448,1250200.0],["2019-08-29",22.3646,22.4492,22.3153,22.421,998800.0],["2019-08-30",22.4632,22.6464,22.4069,22.4421,1396600.0],["2019-09-03",22.3998,22.8296,22.2871,22.8085,2231900.0],["2019-09-04",22.9001,23.2242,22.8437,23.1961,4154900.0],["2019-09-05",23.2101,23.3863,22.9635,23.3158,3004000.0],["2019-09-06",23.3088,23.4356,23.182,23.2876,1572500.0],["2019-09-09",23.2524,23.6752,23.1397,23.5554,3735900.0],["2019-09-10",23.4568,23.7104,23.4004,23.6259,2187800.0],["2019-09-11",23.7809,24.1896,23.6541,23.8866,3124000.0],["2019-09-12",24.1121,24.1261,23.8936,24.0557,2045800.0],["2019-09-13",23.9918,24.0421,23.2887,23.3533,3608500.0],["2019-09-16",23.3533,23.3892,23.0448,23.1596,3670600.0],["2019-09-17",23.2026,23.2457,23.0591,23.1309,2865200.0],["2019-09-18",23.1165,23.1668,22.8367,23.0663,2234300.0],["2019-09-19",23.1739,23.3533,23.052,23.0663,2634800.0],["2019-09-20",23.1237,23.2026,22.9156,22.9587,2680400.0],["2019-09-23",22.9013,23.1309,22.4206,22.4708,3838000.0],["2019-09-24",22.4565,22.5067,22.2843,22.3847,2745900.0],["2019-09-25",22.4062,22.6143,22.3058,22.3847,2452000.0],["2019-09-26",22.4923,22.93,22.3632,22.8941,2383900.0],["2019-09-27",22.9013,23.1452,22.9013,23.0878,1656700.0],["2019-09-30",23.1381,23.504,22.9802,23.2385,2303400.0],["2019-10-01",23.1237,23.26,22.8295,23.1596,2398200.0],["2019-10-02",23.1524,23.1524,22.8582,22.973,1984000.0],["2019-10-03",22.9587,23.504,22.9515,23.3748,1815800.0],["2019-10-04",23.3318,23.4753,23.0089,23.1094,2397900.0],["2019-10-07",23.0089,23.2457,22.9587,23.1524,961800.0],["2019-10-08",23.1022,23.2457,22.7076,22.9443,2309100.0],["2019-10-09",23.0161,23.0735,22.7506,22.7865,1081500.0],["2019-10-10",22.7363,23.2098,22.6932,23.1739,2434300.0],["2019-10-11",23.2313,23.4394,23.1237,23.1309,1614200.0],["2019-10-14",23.2098,23.4035,23.0735,23.3174,960300.0],["2019-10-15",23.2887,23.5398,23.2528,23.5255,1235400.0],["2019-10-16",23.5542,23.5685,23.3389,23.4681,1479200.0],["2019-10-17",23.4681,23.6474,23.4466,23.5111,1238800.0],["2019-10-18",23.4609,24.0564,23.3605,24.0349,4590600.0],["2019-10-21",24.0062,24.4295,23.999,24.3506,2332800.0],["2019-10-22",24.3936,24.4008,24.0994,24.3721,1419100.0],["2019-10-23",24.3506,24.616,24.3434,24.6088,1649900.0],["2019-10-24",24.6591,24.7093,24.3506,24.5228,1560700.0],["2019-10-25",24.4438,24.573,24.3003,24.4582,1019000.0],["2019-10-28",24.4367,24.4438,24.0779,24.1497,1590300.0],["2019-10-29",24.1999,24.3434,23.9703,24.2716,2000700.0],["2019-10-30",24.2429,24.2788,23.5327,24.0205,3186800.0],["2019-10-31",23.7264,23.8125,23.095,23.5327,4411300.0],["2019-11-01",23.5327,24.0636,23.4681,24.0492,2348000.0],["2019-11-04",24.1784,24.6662,24.0851,24.6591,4153200.0],["2019-11-05",24.4725,24.5012,23.7335,23.956,3297200.0],["2019-11-06",23.9488,24.1712,23.7622,24.1281,1727900.0],["2019-11-07",24.1138,24.1138,23.7048,24.0205,1960000.0],["2019-11-08",23.9416,24.0134,23.3389,23.3461,2794300.0],["2019-11-11",23.3461,23.6833,23.3318,23.5757,1885500.0],["2019-11-12",23.6403,23.7981,23.3963,23.4322,1921700.0],["2019-11-13",23.4035,23.5685,23.2815,23.4107,2935400.0],["2019-11-14",23.4394,23.8699,23.4394,23.8699,1830000.0],["2019-11-15",23.9273,24.0995,23.8268,24.0923,1543500.0],["2019-11-18",24.121,24.3577,24.0492,24.2573,1405000.0],["2019-11-19",24.3506,24.4367,24.0851,24.3649,1237300.0],["2019-11-20",24.3721,24.5084,24.2788,24.4438,1270000.0],["2019-11-21",24.3649,24.3936,24.0636,24.0707,1283000.0],["2019-11-22",24.121,24.286,23.9344,24.2429,1733600.0],["2019-11-25",24.3434,24.4654,24.2358,24.4295,1672600.0],["2019-11-26",24.2358,24.2501,23.0448,23.3892,5098100.0],["2019-11-27",23.3748,23.3748,22.7435,22.9443,4635400.0],["2019-11-29",22.9443,23.2241,22.9443,23.0448,1328400.0],["2019-12-02",23.0304,23.1022,22.7578,22.9228,2430400.0],["2019-12-03",22.8869,23.1954,22.8582,23.1739,2344300.0],["2019-12-04",23.0663,23.4322,23.0663,23.3533,1932800.0],["2019-12-05",23.3174,23.4537,23.1955,23.2457,1576000.0],["2019-12-06",23.3031,23.5757,23.2457,23.4968,2208200.0],["2019-12-09",23.5327,23.8412,23.4609,23.6761,1518400.0],["2019-12-10",23.8125,23.8196,23.5972,23.6044,2051200.0],["2019-12-11",23.5183,23.6833,23.3748,23.4394,1868300.0],["2019-12-12",23.425,23.7407,23.4035,23.4824,2764800.0],["2019-12-13",23.5183,23.5768,22.9186,23.1014,3052200.0],["2019-12-16",23.1014,23.2696,23.021,23.255,4619600.0],["2019-12-17",23.2404,23.4305,22.8528,22.9552,3219000.0],["2019-12-18",22.9259,23.2989,22.9259,23.255,2686400.0],["2019-12-19",23.2477,23.4232,23.1672,23.3354,2728800.0],["2019-12-20",23.3281,23.489,23.2331,23.372,3251000.0],["2019-12-23",23.4305,23.5256,23.1526,23.2111,1584100.0],["2019-12-24",23.2111,23.3793,23.1819,23.2258,504400.0],["2019-12-26",23.2184,23.3135,23.1087,23.2769,1304500.0],["2019-12-27",23.3354,23.3939,23.0429,23.2623,1545700.0],["2019-12-30",23.2916,23.3208,22.9991,23.1746,1406800.0],["2019-12-31",23.1453,23.3208,23.1014,23.3062,2271300.0],["2020-01-02",23.3281,23.4232,22.0849,22.2385,8480500.0],["2020-01-03",22.2385,22.5749,22.0923,22.4067,4402600.0],["2020-01-06",22.436,23.0137,22.3482,22.7943,2871600.0],["2020-01-07",22.7358,22.7724,22.4579,22.6553,2312900.0],["2020-01-08",22.5749,22.7943,22.5383,22.6334,2274600.0],["2020-01-09",22.6042,22.6773,22.4213,22.6042,2089500.0],["2020-01-10",22.6334,22.8089,22.414,22.4213,2843500.0],["2020-01-13",22.436,22.6553,22.3043,22.553,6731700.0],["2020-01-14",22.5603,22.6042,22.2093,22.3775,2214200.0],["2020-01-15",22.3775,22.553,22.3775,22.5164,2003600.0],["2020-01-16",22.5457,22.7797,22.4945,22.7577,2036400.0],["2020-01-17",22.8162,23.0649,22.765,22.9479,2711500.0],["2020-01-21",22.9552,23.2623,22.904,23.1526,2822100.0],["2020-01-22",23.2916,23.3501,23.1453,23.2258,2221700.0],["2020-01-23",23.1965,23.372,23.0795,23.3354,1629700.0],["2020-01-24",23.3281,23.3574,23.0137,23.0722,2630100.0],["2020-01-27",22.8894,23.3647,22.8601,23.1307,2507500.0],["2020-01-28",23.1965,23.4817,23.1672,23.372,2013900.0],["2020-01-29",23.4086,23.4378,23.0722,23.1819,1570100.0],["2020-01-30",23.1746,23.3428,23.0868,23.3208,1947200.0],["2020-01-31",23.3062,23.372,23.0722,23.1161,3903600.0],["2020-02-03",23.1746,23.3866,23.0795,23.2916,2083900.0],["2020-02-04",23.3208,23.5914,23.2696,23.5841,1744300.0],["2020-02-05",23.628,23.628,23.2696,23.3647,2502600.0],["2020-02-06",23.4671,23.6499,23.2331,23.3501,1880900.0],["2020-02-07",23.3793,23.4817,23.2769,23.2769,1515400.0],["2020-02-10",23.3574,23.4744,23.2038,23.3793,1549600.0],["2020-02-11",23.4305,23.5475,23.1892,23.2477,2080600.0],["2020-02-12",23.2477,23.2916,22.9771,23.2477,3280600.0],["2020-02-13",23.4013,24.5201,23.3281,24.3958,6984000.0],["2020-02-14",24.3373,24.3519,23.8693,24.2349,2938700.0],["2020-02-18",24.2861,24.937,24.2057,24.9077,4187500.0],["2020-02-19",24.937,24.9662,24.7176,24.7176,3073400.0],["2020-02-20",24.7615,25.1125,24.7176,25.1052,2525100.0],["2020-02-21",25.0467,25.2222,24.937,25.1929,2665300.0],["2020-02-24",24.937,25.054,24.5348,24.5348,3374700.0],["2020-02-25",24.6225,24.6956,24.0814,24.1033,3096100.0],["2020-02-26",24.1984,24.4689,24.0887,24.1691,3342300.0],["2020-02-27",23.9497,23.9497,22.8162,22.8162,5239600.0],["2020-02-28",22.4871,22.5383,21.2659,22.2385,7534800.0],["2020-03-02",22.3994,23.3428,22.0264,23.1819,6296600.0],["2020-03-03",23.2258,23.5841,22.7285,22.9698,4846800.0],["2020-03-04",23.3354,23.957,23.2477,23.9205,4231800.0],["2020-03-05",23.4744,23.6938,23.1307,23.489,2404500.0],["2020-03-06",22.8309,23.372,22.4798,23.2331,4507500.0],["2020-03-09",21.9387,22.531,21.6023,21.6096,5996900.0],["2020-03-10",22.3994,22.5164,21.0099,22.414,4601600.0],["2020-03-11",21.8582,22.0484,21.2513,21.9021,4907700.0],["2020-03-12",20.5054,20.5127,19.189,19.4742,6150200.0],["2020-03-13",20.4992,21.9142,20.1174,21.7046,5817500.0],["2020-03-16",19.4885,20.7388,18.3579,18.4403,5060000.0],["2020-03-17",18.8072,21.5474,18.7323,20.1174,5516100.0],["2020-03-18",18.9419,19.9976,18.3579,19.466,4893100.0],["2020-03-19",19.4061,19.8403,18.4553,18.8221,4341000.0],["2020-03-20",19.0018,19.1965,16.7932,17.0028,5693800.0],["2020-03-23",16.7333,17.467,15.7375,16.7707,3985500.0],["2020-03-24",17.5643,18.4628,17.3921,17.9686,4507000.0],["2020-03-25",18.5301,20.1473,17.8713,18.7547,4862100.0],["2020-03-26",18.8146,19.9601,18.2082,19.0692,4333400.0],["2020-03-27",18.4478,18.9419,17.8713,18.2456,4111800.0],["2020-03-30",18.343,18.7622,17.5269,18.605,2994400.0],["2020-03-31",18.4553,18.59,17.4745,17.8189,3884900.0],["2020-04-01",17.1975,17.5868,16.4188,16.6359,3595800.0],["2020-04-02",16.3964,16.6958,15.7225,16.1119,4462100.0],["2020-04-03",15.9471,16.5461,15.9097,16.5162,2843100.0],["2020-04-06",17.5943,18.0959,16.913,17.452,3113600.0],["2020-04-07",18.1408,19.0617,18.0809,18.4628,5649300.0],["2020-04-08",18.7922,19.7056,18.5751,19.4286,3921500.0],["2020-04-09",19.8403,21.2704,19.6532,20.2971,7546000.0],["2020-04-13",20.2971,20.3644,19.204,19.6457,2459300.0],["2020-04-14",20.1398,20.5741,19.728,19.9676,2684300.0],["2020-04-15",19.3462,19.466,18.0659,18.4253,3962600.0],["2020-04-16",18.5451,18.7098,18.0659,18.1558,2523700.0],["2020-04-17",18.7173,19.0318,18.3504,18.7098,2481600.0],["2020-04-20",18.328,18.8895,18.1408,18.4702,2232900.0],["2020-04-21",18.1633,18.62,18.0734,18.4927,1820600.0],["2020-04-22",18.7473,18.8895,18.2831,18.343,2068500.0],["2020-04-23",18.2681,18.6424,18.2157,18.2906,1647700.0],["2020-04-24",18.3579,18.4103,17.467,17.6167,3733400.0],["2020-04-27",17.759,18.5451,17.6991,18.2906,2707800.0],["2020-04-28",18.8072,19.3312,18.4927,18.5601,2650100.0],["2020-04-29",18.9494,19.1965,18.5376,18.6799,2877900.0],["2020-04-30",18.5152,18.5751,17.7365,18.1034,3814000.0],["2020-05-01",17.7215,17.7814,17.3023,17.6691,2275200.0],["2020-05-04",17.5568,17.6092,16.9803,17.16,3713800.0],["2020-05-05",17.3322,17.3772,16.8156,16.8755,3748700.0],["2020-05-06",17.0552,17.0852,16.1493,16.4113,6364800.0],["2020-05-07",17.9686,19.2114,17.8563,18.3804,7481500.0],["2020-05-08",18.5227,18.8146,18.2456,18.3954,3469700.0],["2020-05-11",18.2232,18.2831,17.9087,17.9986,2275100.0],["2020-05-12",18.0884,18.1258,17.2424,17.2948,2941100.0],["2020-05-13",17.19,17.2873,16.898,17.0852,3182500.0],["2020-05-14",16.4937,16.9729,16.1268,16.9504,3332300.0],["2020-05-15",16.7857,16.9579,16.6135,16.7857,1887300.0],["2020-05-18",17.3622,17.8863,17.3173,17.7215,3376800.0],["2020-05-19",17.6691,17.9536,17.3547,17.5643,2123100.0],["2020-05-20",18.1034,18.2232,17.6766,17.8788,2188500.0],["2020-05-21",17.759,18.0659,17.6392,17.9162,2035900.0],["2020-05-22",17.9012,18.1258,17.759,18.0959,1510800.0],["2020-05-26",18.7922,18.9419,18.4852,18.605,3895500.0],["2020-05-27",19.0243,19.0767,18.6799,19.0617,2945700.0],["2020-05-28",19.3687,19.4585,19.0467,19.2414,3004300.0],["2020-05-29",19.0692,19.466,18.9868,19.2863,4239300.0],["2020-06-01",19.2938,19.8928,19.2414,19.773,3357300.0],["2020-06-02",19.9452,20.1548,19.6981,19.9976,2994700.0],["2020-06-03",20.342,21.3078,20.2971,21.2629,4399400.0],["2020-06-04",21.2254,21.757,20.9784,21.757,3899200.0],["2020-06-05",22.4832,22.9175,22.1613,22.2436,4943000.0],["2020-06-08",22.6479,22.9699,22.341,22.88,3163000.0],["2020-06-09",22.2886,22.633,21.9442,22.5581,3192900.0],["2020-06-10",22.4832,22.5282,21.6372,21.9666,2677100.0],["2020-06-11",20.9933,20.9933,20.1847,20.6714,7172800.0],["2020-06-12",21.4441,21.4441,20.8008,21.3063,3007900.0],["2020-06-15",20.6247,21.6433,20.5481,21.4595,2538300.0],["2020-06-16",22.2024,22.2789,21.245,21.5743,2755800.0],["2020-06-17",21.6663,21.7505,21.1914,21.3293,1927700.0],["2020-06-18",21.0689,21.0689,20.5328,20.663,4800400.0],["2020-06-19",21.0382,21.0536,20.0196,20.1728,10127200.0],["2020-06-22",19.989,20.035,19.3074,19.721,5640100.0],["2020-06-23",19.8818,20.1958,19.7899,19.989,4169600.0],["2020-06-24",19.721,19.7746,19.0623,19.1695,7761300.0],["2020-06-25",19.0393,19.1083,18.6947,18.8709,4669400.0],["2020-06-26",18.8555,19.1312,18.6641,18.8938,9111100.0],["2020-06-29",19.0853,19.721,18.9781,19.6827,6226100.0],["2020-06-30",19.721,20.1881,19.6137,19.989,5261900.0],["2020-07-01",20.1269,20.3796,19.966,20.1039,3250800.0],["2020-07-02",20.3566,20.4179,19.8818,20.035,2705100.0],["2020-07-06",20.4179,20.5021,20.0809,20.2341,2974800.0],["2020-07-07",19.9277,20.2035,19.7593,19.9431,2928700.0],["2020-07-08",19.9354,20.0503,19.721,20.035,2499200.0],["2020-07-09",20.035,20.0809,19.5908,20.0503,2860800.0],["2020-07-10",20.0733,20.5098,20.0579,20.4792,2910400.0],["2020-07-13",20.5864,20.7242,20.3337,20.5711,2720400.0],["2020-07-14",20.5711,20.9693,20.4562,20.9157,2053600.0],["2020-07-15",21.2221,21.2527,20.9463,21.1378,2544500.0],["2020-07-16",20.9846,21.2297,20.9004,20.9463,1559900.0],["2020-07-17",21.0612,21.1225,20.7549,20.8851,2405400.0],["2020-07-20",20.7242,20.8315,20.4485,20.5864,1484300.0],["2020-07-21",20.7472,20.9157,20.64,20.8851,2460600.0],["2020-07-22",20.8085,21.3369,20.7472,21.0612,3248100.0],["2020-07-23",20.9617,21.2527,20.8315,21.0689,2311200.0],["2020-07-24",21.0689,21.1991,20.8315,20.8621,1169700.0],["2020-07-27",20.8698,21.2527,20.7549,21.2527,1626900.0],["2020-07-28",21.2144,21.5054,21.1914,21.3446,3100600.0],["2020-07-29",21.5361,21.6892,21.2833,21.6433,2293000.0],["2020-07-30",21.3293,21.6509,21.2833,21.6356,2258800.0],["2020-07-31",21.7045,21.7811,21.3982,21.5897,3273100.0],["2020-08-03",21.4825,21.559,21.3216,21.4825,2108600.0],["2020-08-04",21.4212,22.1641,21.4212,22.1028,2835000.0],["2020-08-05",22.21,22.3249,21.919,22.1947,2759700.0],["2020-08-06",22.7921,22.8227,22.0568,22.2789,5511600.0],["2020-08-07",22.2866,22.7385,22.21,22.5547,2837500.0],["2020-08-10",22.57,22.8763,22.5547,22.7844,3068700.0],["2020-08-11",22.9759,23.0371,22.5929,22.6389,2847900.0],["2020-08-12",22.7538,22.9146,22.5547,22.838,1621000.0],["2020-08-13",22.7767,23.0908,22.4091,22.4857,2739500.0],["2020-08-14",22.4168,22.861,22.3096,22.7768,1997700.0],["2020-08-17",22.815,23.2899,22.6312,23.2286,2948400.0],["2020-08-18",23.2133,23.2669,22.8687,22.9759,2081300.0],["2020-08-19",22.9759,23.0678,22.6925,22.9759,1513300.0],["2020-08-20",22.9529,23.152,22.8993,23.0525,1558900.0],["2020-08-21",23.1214,23.2056,23.0448,23.1367,1686700.0],["2020-08-24",23.1214,23.2363,22.7231,23.2363,2123700.0],["2020-08-25",23.3205,23.4277,22.9606,23.2669,1562200.0],["2020-08-26",23.152,23.2056,22.8074,23.175,1680800.0],["2020-08-27",23.2286,23.4584,23.152,23.3205,2131200.0],["2020-08-28",23.3282,23.3358,22.9835,23.2363,2141300.0],["2020-08-31",23.2363,23.2669,22.9912,23.0448,2467800.0],["2020-09-01",22.9989,23.0831,22.7691,22.9299,1711100.0],["2020-09-02",22.9223,23.3894,22.7768,23.3588,2736200.0],["2020-09-03",23.4201,23.4967,22.9835,23.198,2235700.0],["2020-09-04",23.3129,23.466,22.8687,23.0984,2173700.0],["2020-09-08",22.9989,23.2746,22.6542,23.0525,2358800.0],["2020-09-09",23.2056,23.5809,22.9989,23.0295,3116500.0],["2020-09-10",23.0525,23.1367,22.8074,22.8227,3035100.0],["2020-09-11",22.9223,22.9835,22.6159,22.838,2458000.0],["2020-09-14",23.0719,23.1266,22.587,22.6495,2624300.0],["2020-09-15",22.6808,22.9389,22.4931,22.7356,2052700.0],["2020-09-16",22.7199,23.1188,22.6104,22.9311,2814400.0],["2020-09-17",22.7669,22.8763,22.4618,22.5713,2655800.0],["2020-09-18",22.4071,22.5479,22.1334,22.1568,3288400.0],["2020-09-21",21.8127,21.9378,21.1088,21.3278,3741500.0],["2020-09-22",21.3278,21.5859,21.2105,21.2652,2805200.0],["2020-09-23",21.1635,21.273,20.3658,20.3815,4368700.0],["2020-09-24",20.3736,20.9055,20.3111,20.7256,3114600.0],["2020-09-25",20.6708,20.8351,20.5692,20.749,2914800.0],["2020-09-28",21.1323,21.1557,20.7412,20.8038,2749600.0],["2020-09-29",20.749,20.9758,20.6083,20.9289,1613600.0],["2020-09-30",21.1166,21.3356,20.7178,20.9524,2217300.0],["2020-10-01",20.9915,21.1636,20.7647,21.1244,2164600.0],["2020-10-02",20.8664,21.4216,20.7803,21.3825,2825100.0],["2020-10-05",21.492,21.5468,21.1166,21.3904,2075500.0],["2020-10-06",21.4764,21.6093,21.0932,21.2027,2295100.0],["2020-10-07",21.2027,21.406,21.0697,21.1948,1850500.0],["2020-10-08",21.273,22.1412,21.2183,22.0864,2876700.0],["2020-10-09",22.2976,22.4384,21.9535,22.0942,2369000.0],["2020-10-12",22.0864,22.1959,21.9222,22.1725,2039000.0],["2020-10-13",21.8987,21.9222,21.3747,21.6093,2361700.0],["2020-10-14",21.6876,21.7501,21.3747,21.5155,1539500.0],["2020-10-15",21.4295,21.8831,21.3825,21.625,1357300.0],["2020-10-16",21.5702,21.7032,21.4373,21.5155,1201200.0],["2020-10-19",21.7032,21.7032,21.3121,21.3747,1997600.0],["2020-10-20",21.5077,21.711,21.4607,21.4998,1240600.0],["2020-10-21",21.3591,21.4999,21.2652,21.4138,1498300.0],["2020-10-22",21.4764,21.6485,21.3669,21.625,1585100.0],["2020-10-23",21.7501,21.8987,21.5077,21.7814,1569400.0],["2020-10-26",21.6485,21.6641,21.2887,21.3513,2422900.0],["2020-10-27",21.32,21.5155,21.1244,21.1323,2100800.0],["2020-10-28",20.8507,20.9602,20.577,20.6083,2784200.0],["2020-10-29",20.5692,20.8976,20.1938,20.5926,2491900.0],["2020-10-30",20.6161,20.6865,20.1468,20.3815,3604100.0],["2020-11-02",20.5692,20.8429,20.4049,20.7412,2963300.0],["2020-11-03",21.101,21.4764,20.9758,21.3513,2411900.0],["2020-11-04",21.2965,21.5468,20.8038,20.8194,2660300.0],["2020-11-05",21.3904,21.9691,21.2574,21.492,3215000.0],["2020-11-06",21.6015,21.8831,20.9602,20.968,2955100.0],["2020-11-09",22.0708,22.6417,20.8116,20.8429,4332700.0],["2020-11-10",20.8585,21.3434,20.8116,21.2418,4441700.0],["2020-11-11",21.3591,21.6641,20.5848,20.6943,5271300.0],["2020-11-12",20.7647,20.7725,19.92,20.006,6825900.0],["2020-11-13",20.0451,20.2485,19.4351,19.9357,12031500.0],["2020-11-16",20.2954,20.4909,20.0295,20.4049,8343300.0],["2020-11-17",20.2641,20.4127,20.0686,20.2563,2765400.0],["2020-11-18",20.2876,20.6317,20.1625,20.2563,3033800.0],["2020-11-19",20.1625,20.2876,19.92,20.1703,2766900.0],["2020-11-20",20.0373,20.1781,19.9278,20.0921,2924300.0],["2020-11-23",20.1468,20.6708,20.0764,20.4597,3285400.0],["2020-11-24",20.7569,21.1557,20.7256,20.7881,3609500.0],["2020-11-25",20.8429,21.0697,20.5222,21.0619,2877100.0],["2020-11-27",21.0619,21.1166,20.6552,20.8194,1496200.0],["2020-11-30",20.7881,21.5077,20.749,21.5077,6963200.0],["2020-12-01",21.5624,21.7971,21.1948,21.3043,3317800.0],["2020-12-02",21.2339,21.4607,21.0775,21.4607,2730200.0],["2020-12-03",21.4607,22.0004,21.4607,21.9691,3186300.0],["2020-12-04",22.0786,22.806,22.0004,22.806,4666500.0],["2020-12-07",22.6886,23.3221,22.6808,23.0562,5067000.0],["2020-12-08",22.9937,23.6819,22.9624,23.5802,6196100.0],["2020-12-09",23.6663,23.9478,23.6272,23.7445,4368400.0],["2020-12-10",23.635,23.7992,23.4473,23.6897,3394000.0],["2020-12-11",23.6115,23.9165,23.5568,23.7601,4349500.0],["2020-12-14",23.8711,24.0068,23.3202,23.3681,2855900.0],["2020-12-15",23.4799,23.5278,23.0967,23.448,3117300.0],["2020-12-16",23.5198,23.7913,23.1845,23.1925,2449700.0],["2020-12-17",23.3522,23.6555,23.2484,23.6236,2536800.0],["2020-12-18",23.6236,23.7673,23.432,23.5358,3684800.0],["2020-12-21",23.1526,23.2803,22.9769,23.2723,2584700.0],["2020-12-22",23.44,23.6875,23.3522,23.6236,3346700.0],["2020-12-23",23.7593,23.8471,23.4001,23.5278,2883600.0],["2020-12-24",23.6635,23.7034,23.416,23.5837,1070800.0],["2020-12-28",23.6316,23.895,23.3681,23.5757,2268800.0],["2020-12-29",23.6156,23.7354,23.3841,23.4639,1641300.0],["2020-12-30",23.5038,23.5597,23.2643,23.3841,2215500.0],["2020-12-31",23.3043,23.5517,23.1366,23.5358,2776600.0],["2021-01-04",23.9509,23.9509,22.7214,22.8811,4853900.0],["2021-01-05",22.8971,23.2563,22.8332,23.0568,2099400.0],["2021-01-06",23.2643,23.3043,22.937,23.0009,3368100.0],["2021-01-07",23.0009,23.0807,22.5218,22.7853,3231800.0],["2021-01-08",22.9689,23.1685,22.7773,22.7933,2443700.0],["2021-01-11",22.6895,22.7933,22.2185,22.3542,3983400.0],["2021-01-12",22.3542,22.5538,22.1306,22.4021,3349900.0],["2021-01-13",22.5218,22.7534,22.4739,22.7055,2136200.0],["2021-01-14",22.8013,24.1106,22.7933,24.1026,4449500.0],["2021-01-15",24.0308,24.2942,23.7833,23.9669,3018800.0],["2021-01-19",23.9589,24.1505,23.5198,23.5677,2763400.0],["2021-01-20",23.5358,24.398,23.408,24.1904,3328500.0],["2021-01-21",24.1026,24.2064,23.7513,24.1665,1515600.0],["2021-01-22",24.0547,24.1186,23.7673,24.0707,2486200.0],["2021-01-25",24.0707,28.3818,24.0707,25.6355,13928800.0],["2021-01-26",25.6674,26.9288,25.4758,26.6654,6947900.0],["2021-01-27",26.9368,32.9884,26.7691,29.5475,22525900.0],["2021-01-28",28.6214,30.0345,26.6494,26.6733,11526100.0],["2021-01-29",26.7691,28.0785,26.6095,26.8809,8143900.0],["2021-02-01",27.0246,27.1124,26.354,26.6494,3927600.0],["2021-02-02",26.4977,26.5376,24.9169,25.6754,4076000.0],["2021-02-03",25.5476,26.0746,25.1964,25.875,2471700.0],["2021-02-04",25.9468,26.0107,25.1165,25.4997,4373200.0],["2021-02-05",25.5477,26.1145,25.4119,25.867,3183800.0],["2021-02-08",25.9229,26.5057,25.7872,26.4179,2189100.0],["2021-02-09",26.4977,26.9448,26.4498,26.6494,2135800.0],["2021-02-10",26.9687,27.4717,26.8889,27.4557,2528300.0],["2021-02-11",27.4478,27.4478,26.1784,26.5376,3685800.0],["2021-02-12",26.5376,26.6734,26.3061,26.4817,1622300.0],["2021-02-16",26.6175,26.6494,26.0426,26.3221,1738500.0],["2021-02-17",26.2742,26.2821,25.9947,26.1384,1978800.0],["2021-02-18",26.0506,26.346,25.883,25.9069,1965100.0],["2021-02-19",25.9708,26.1863,25.6514,25.6834,2561500.0],["2021-02-22",25.6514,25.6674,25.3161,25.396,3001500.0],["2021-02-23",25.6115,25.7712,25.2123,25.6275,2547700.0],["2021-02-24",26.0267,27.8869,25.875,27.6633,6178400.0],["2021-02-25",27.5436,28.813,27.2162,27.6234,5279600.0],["2021-02-26",27.4797,28.0226,27.1444,27.7751,3232500.0],["2021-03-01",28.1024,28.6214,27.7032,27.7272,2660300.0],["2021-03-02",27.7831,28.3818,27.6234,28.0705,2747200.0],["2021-03-03",28.2142,28.4537,27.3679,27.3679,3701000.0],["2021-03-04",27.5835,28.1823,27.2961,27.8789,3903200.0],["2021-03-05",27.9268,28.7251,27.815,28.5735,2784600.0],["2021-03-08",28.7411,29.6752,28.6613,29.1962,3234500.0],["2021-03-09",29.1802,29.8029,29.1642,29.284,3170900.0],["2021-03-10",29.3558,29.771,29.2121,29.4596,2140000.0],["2021-03-11",29.3798,29.8748,29.3239,29.5475,2346700.0],["2021-03-12",29.5629,29.9607,29.3355,29.9364,2179400.0],["2021-03-15",29.9201,30.05,29.4817,29.8877,2108100.0],["2021-03-16",29.8471,29.8471,28.9214,29.0514,2594100.0],["2021-03-17",29.0432,29.636,29.0026,29.3842,2637800.0],["2021-03-18",29.3437,29.4492,28.9052,29.0757,1541300.0],["2021-03-19",29.0838,29.368,28.9702,29.0676,2694300.0],["2021-03-22",29.0676,29.7171,28.8484,29.7009,1564800.0],["2021-03-23",29.6441,29.7496,29.2543,29.4411,1961400.0],["2021-03-24",29.433,29.9932,29.3193,29.6035,3101000.0],["2021-03-25",29.3436,30.0013,28.9864,29.9282,2130500.0],["2021-03-26",30.1231,30.2855,29.8389,30.2693,1893300.0],["2021-03-29",30.2774,30.4317,29.7821,29.7902,1484500.0],["2021-03-30",29.8308,30.3586,29.6116,30.1718,1869800.0],["2021-03-31",30.1718,30.4073,29.9689,30.05,1559400.0],["2021-04-01",30.2206,30.3342,29.7009,30.2855,2659400.0],["2021-04-05",30.4723,30.7727,29.9851,30.4966,1869300.0],["2021-04-06",30.5047,30.5372,30.0744,30.4398,2241500.0],["2021-04-07",30.4479,30.659,30.2287,30.6022,1471500.0],["2021-04-08",30.4966,30.7483,30.2124,30.3505,1499100.0],["2021-04-09",30.3261,30.5941,30.0906,30.5778,961700.0],["2021-04-12",30.6103,30.8133,30.4723,30.7808,2038300.0],["2021-04-13",30.8052,30.9594,30.5697,30.8782,1196800.0],["2021-04-14",30.659,31.0244,30.6509,30.8458,1305100.0],["2021-04-15",30.9351,30.9838,30.6347,30.9757,1660500.0],["2021-04-16",31.0406,31.1787,30.7564,30.8864,1222400.0],["2021-04-19",31.0,31.3329,30.797,31.2436,1489500.0],["2021-04-20",31.2436,32.429,31.2436,32.0637,5086500.0],["2021-04-21",32.0637,32.8025,31.7551,32.6726,2849800.0],["2021-04-22",32.6158,33.0786,32.3154,32.7782,2640100.0],["2021-04-23",32.8837,33.2247,32.6807,32.7376,1797000.0],["2021-04-26",32.8837,32.9893,32.4859,32.5427,1247800.0],["2021-04-27",32.6158,32.7376,32.4128,32.5102,1515700.0],["2021-04-28",32.4696,32.559,31.9825,32.0961,1429700.0],["2021-04-29",32.356,32.7782,32.1855,32.7132,2764700.0],["2021-04-30",32.7132,32.7944,32.2098,32.5752,1952400.0],["2021-05-03",32.6077,32.7782,32.2991,32.559,2009700.0],["2021-05-04",32.6726,32.8756,32.2504,32.3722,1590400.0],["2021-05-05",31.9662,32.0312,31.3167,31.4466,2835300.0],["2021-05-06",32.0799,33.8987,31.8282,33.8175,4548000.0],["2021-05-07",33.2897,33.9636,33.0218,33.5333,3148100.0],["2021-05-10",33.6876,34.2397,33.3547,33.9474,3313500.0],["2021-05-11",33.6632,34.1585,33.4115,34.0448,2017700.0],["2021-05-12",34.0611,34.1991,32.9081,33.0299,2644700.0],["2021-05-13",33.0786,34.3696,32.9649,34.0042,3117400.0],["2021-05-14",34.0205,34.808,33.8418,34.5076,2736100.0],["2021-05-17",34.6781,35.5307,34.6619,35.3602,3327600.0],["2021-05-18",35.0922,35.2871,34.3615,34.5644,2492500.0],["2021-05-19",34.4508,34.5239,34.0286,34.1991,1878700.0],["2021-05-20",34.1016,35.076,34.0367,34.9136,2456700.0],["2021-05-21",34.8324,35.1003,34.67,34.9055,1341400.0],["2021-05-24",35.0191,35.62,34.8892,35.4738,2949000.0],["2021-05-25",35.4657,35.5063,35.0841,35.0922,1736500.0],["2021-05-26",35.1815,35.4576,35.0435,35.1815,2052200.0],["2021-05-27",35.279,35.3196,34.9136,34.9217,5111000.0],["2021-05-28",35.1247,35.4251,34.9623,35.352,1890600.0],["2021-06-01",35.5144,35.9123,35.1978,35.8717,2169900.0],["2021-06-02",36.0503,37.3088,35.8392,36.7648,4080600.0],["2021-06-03",36.5618,37.049,36.2371,36.9759,2003700.0],["2021-06-04",37.1464,37.1952,36.7486,37.0815,1689200.0],["2021-06-07",37.114,37.5443,37.0652,37.1221,2025100.0],["2021-06-08",37.1383,38.1045,37.1302,37.8853,1836300.0],["2021-06-09",38.0477,38.4374,37.8285,38.1776,1597900.0],["2021-06-10",38.1776,38.3481,37.3657,37.6742,3221200.0],["2021-06-11",37.6661,37.7229,37.1627,37.5768,3046100.0],["2021-06-14",37.6582,37.9956,37.469,37.8064,1640400.0],["2021-06-15",37.757,37.9051,37.5595,37.8228,1462500.0],["2021-06-16",37.8146,37.8228,37.1727,37.3291,1899100.0],["2021-06-17",37.2385,37.6253,37.0904,37.5019,1729200.0],["2021-06-18",37.5101,37.5101,36.3827,36.4156,3134700.0],["2021-06-21",36.465,37.4031,36.465,37.3291,1301700.0],["2021-06-22",37.3208,37.3208,35.93,36.0123,2796900.0],["2021-06-23",36.0041,36.0041,35.5597,35.7984,2676100.0],["2021-06-24",35.9794,36.0535,35.5844,35.6749,3030100.0],["2021-06-25",35.5926,35.749,35.4692,35.5186,2394200.0],["2021-06-28",35.5186,35.642,35.247,35.3457,1772200.0],["2021-06-29",35.3046,35.3622,34.7285,34.8273,3477000.0],["2021-06-30",34.8108,35.2881,34.7368,34.8273,2634000.0],["2021-07-01",34.9754,35.3293,34.745,35.0742,2020500.0],["2021-07-02",35.1647,35.2799,34.7615,35.1976,1524300.0],["2021-07-06",35.0906,35.14,34.638,34.9096,2162500.0],["2021-07-07",34.7944,35.3622,34.5475,35.1894,2207300.0],["2021-07-08",34.9672,35.3046,34.7697,35.0742,1103600.0],["2021-07-09",35.3951,36.3333,35.3458,35.9959,2331500.0],["2021-07-12",35.8807,36.7201,35.6749,36.6213,2512400.0],["2021-07-13",36.6296,37.0739,36.1852,36.3744,3089200.0],["2021-07-14",36.2098,36.6872,36.1934,36.3909,1876900.0],["2021-07-15",36.3333,36.7694,36.0535,36.251,1160200.0],["2021-07-16",36.2921,36.3744,35.5926,35.6502,1000500.0],["2021-07-19",35.2634,35.4445,34.7285,35.1729,2096600.0],["2021-07-20",35.3869,36.2428,35.3622,36.037,1442100.0],["2021-07-21",36.1276,36.5226,35.93,36.1193,1259400.0],["2021-07-22",36.144,36.4403,35.7408,35.8642,1180900.0],["2021-07-23",35.9136,35.9465,35.5433,35.7325,1281400.0],["2021-07-26",35.642,35.8889,35.4856,35.8889,1346400.0],["2021-07-27",35.8148,36.2098,35.4939,36.1522,1514000.0],["2021-07-28",36.1605,36.2921,35.4939,35.7408,1201300.0],["2021-07-29",35.8313,36.3086,35.7078,35.749,1302800.0],["2021-07-30",35.8313,36.2592,35.749,36.0123,2611700.0],["2021-08-02",36.2839,36.539,35.9383,36.0123,1024600.0],["2021-08-03",36.1687,36.3168,35.7572,36.1358,815700.0],["2021-08-04",36.2263,36.2263,35.5103,35.6585,1283700.0],["2021-08-05",35.7408,36.4156,34.8931,36.3827,1621900.0],["2021-08-06",36.5802,37.436,36.5308,37.0081,1375700.0],["2021-08-09",36.934,37.4443,36.7612,37.2879,2254600.0],["2021-08-10",37.4443,38.4812,37.3867,37.8311,1852400.0],["2021-08-11",37.9627,38.5635,37.8969,38.4483,1068600.0],["2021-08-12",38.5141,38.5141,38.0779,38.3084,609800.0],["2021-08-13",38.3166,38.4154,37.8558,37.938,946100.0],["2021-08-16",37.9463,37.9956,37.3867,37.7323,1031700.0],["2021-08-17",37.5266,37.6335,37.0575,37.5348,944700.0],["2021-08-18",37.4196,37.4196,36.9917,37.2468,1427100.0],["2021-08-19",37.148,37.8722,37.1316,37.6829,1109900.0],["2021-08-20",37.6089,37.8228,37.3867,37.5842,982600.0],["2021-08-23",37.7735,37.8228,37.543,37.7488,1178900.0],["2021-08-24",37.8557,38.1191,37.6171,37.6665,1101000.0],["2021-08-25",37.65,37.971,37.4114,37.757,1010700.0],["2021-08-26",37.7488,37.9545,37.5842,37.7076,1038900.0],["2021-08-27",37.8557,38.44,37.6912,38.1602,1097800.0],["2021-08-30",38.1849,38.4483,37.8804,38.4236,998200.0],["2021-08-31",38.366,39.3535,38.3248,39.2959,3103100.0],["2021-09-01",39.3041,39.8308,39.0902,39.7979,1748400.0],["2021-09-02",39.979,40.6949,39.5922,40.6949,1954700.0],["2021-09-03",40.8019,40.8019,40.086,40.6373,1488800.0],["2021-09-07",40.3904,40.4316,39.5428,39.8226,2021000.0],["2021-09-08",39.6827,39.9954,39.263,39.8884,1304300.0],["2021-09-09",39.6662,39.6745,39.2959,39.3535,1183200.0],["2021-09-10",39.3535,39.3535,38.6869,38.6952,1265100.0],["2021-09-13",38.7363,39.3288,38.473,38.8433,1818800.0],["2021-09-14",39.0343,39.1427,37.8251,37.8918,1734300.0],["2021-09-15",38.0169,38.0586,37.5416,37.5833,2048100.0],["2021-09-16",37.5499,37.6166,37.0746,37.4499,1675100.0],["2021-09-17",37.3248,37.725,37.2831,37.4415,2192600.0],["2021-09-20",36.9829,37.1913,36.6243,37.0079,1812700.0],["2021-09-21",37.0579,37.3581,36.8328,37.0913,1556900.0],["2021-09-22",37.3498,37.5666,37.2748,37.3415,1780600.0],["2021-09-23",37.4415,37.8084,37.1997,37.3498,1639800.0],["2021-09-24",37.2831,37.4415,36.8745,36.9162,1043600.0],["2021-09-27",36.9412,37.3498,36.716,36.7244,1157400.0],["2021-09-28",36.6744,36.7077,36.2491,36.5409,1242700.0],["2021-09-29",36.7661,37.2914,36.7244,36.9495,1354900.0],["2021-09-30",37.0246,37.1163,36.2074,36.2324,1573000.0],["2021-10-01",36.3992,36.8078,36.0156,36.666,1401900.0],["2021-10-04",36.641,37.0663,36.5242,36.8411,1136300.0],["2021-10-05",36.8578,37.2747,36.6493,36.8995,1509600.0],["2021-10-06",36.8411,37.0746,35.9989,36.7827,1752100.0],["2021-10-07",36.9412,37.108,36.616,36.6577,1579900.0],["2021-10-08",36.6076,36.6326,35.5152,35.5486,1171000.0],["2021-10-11",35.5236,35.7487,35.19,35.6153,1147500.0],["2021-10-12",35.707,36.174,35.607,36.0906,1310500.0],["2021-10-13",36.1073,36.1073,35.5403,36.074,1097100.0],["2021-10-14",36.2324,37.3998,36.124,37.3415,1920700.0],["2021-10-15",37.5166,37.7918,37.2914,37.4248,1557900.0],["2021-10-18",37.3415,37.7751,37.1914,37.5249,1194200.0],["2021-10-19",37.7501,38.1003,37.4499,37.4832,1165800.0],["2021-10-20",37.5666,38.1754,37.5666,37.9752,1175400.0],["2021-10-21",37.9252,38.1753,37.5666,38.1503,976400.0],["2021-10-22",38.3505,38.6507,37.8835,38.3588,907200.0],["2021-10-25",38.3588,38.6256,38.1337,38.3505,1132000.0],["2021-10-26",38.3755,38.7174,38.0836,38.5589,1379000.0],["2021-10-27",38.709,38.9092,38.0086,38.0753,1049300.0],["2021-10-28",38.1337,38.9759,38.0669,38.709,1121500.0],["2021-10-29",38.6757,38.8341,37.8084,38.0586,1943700.0],["2021-11-01",38.092,38.4339,37.3081,38.3004,1291000.0],["2021-11-02",38.3588,39.2594,37.8835,38.9258,2045300.0],["2021-11-03",39.0343,40.3851,38.9509,40.2184,2568000.0],["2021-11-04",40.4435,41.194,38.0586,38.5423,4166000.0],["2021-11-05",38.8425,39.9348,38.8258,39.7347,1819400.0],["2021-11-08",40.0266,40.0683,39.0176,39.2761,2292800.0],["2021-11-09",39.151,39.7514,38.684,39.6763,1294800.0],["2021-11-10",39.6096,40.0766,39.5096,39.5346,1187500.0],["2021-11-11",39.5012,40.11,39.4095,39.9182,726300.0],["2021-11-12",39.9765,40.0099,39.4845,39.6513,694300.0],["2021-11-15",39.8765,40.8605,39.7681,40.8271,1750300.0],["2021-11-16",40.6937,40.7187,39.7097,39.7597,1464400.0],["2021-11-17",39.6346,39.8348,38.7007,39.3261,1716200.0],["2021-11-18",39.4762,39.7764,39.1343,39.5346,1433100.0],["2021-11-19",39.5429,39.8431,38.7341,38.8675,1430600.0],["2021-11-22",38.8675,39.4262,38.7007,38.9842,1774100.0],["2021-11-23",39.0843,39.1927,38.5339,39.0676,1241200.0],["2021-11-24",39.0593,39.6513,38.9675,39.5846,798200.0],["2021-11-26",39.0676,39.4929,38.7424,38.9342,726600.0],["2021-11-29",39.176,39.5179,38.8925,39.0759,1387000.0],["2021-11-30",38.8758,39.3011,37.7918,37.8918,4054900.0],["2021-12-01",38.3254,39.4846,37.6083,37.6333,2409300.0],["2021-12-02",37.7584,39.5846,37.7584,39.2177,2229800.0],["2021-12-03",39.3428,39.4845,38.6173,39.2677,1462400.0],["2021-12-06",39.7847,39.8348,39.176,39.3011,1441500.0],["2021-12-07",39.5596,40.135,39.0676,40.0766,1472000.0],["2021-12-08",40.1183,40.3101,39.8598,39.9515,1103500.0],["2021-12-09",39.9432,40.0766,39.2427,39.4262,1274100.0],["2021-12-10",40.0266,40.4685,39.5929,40.3768,1501200.0],["2021-12-13",40.4435,41.4859,40.3518,41.3274,2308100.0],["2021-12-14",41.3857,41.715,40.0515,40.7862,2576900.0],["2021-12-15",40.879,41.9599,40.575,41.8248,2466800.0],["2021-12-16",41.9684,42.9057,41.8164,42.8128,2917900.0],["2021-12-17",42.7621,43.7248,42.4159,43.2772,4001700.0],["2021-12-20",42.6101,43.1168,41.9008,43.0239,2002000.0],["2021-12-21",43.1084,43.6826,43.0155,43.4968,3188800.0],["2021-12-22",43.5559,43.8092,43.0999,43.5981,2041600.0],["2021-12-23",43.8683,43.9443,42.9986,43.3195,1200500.0],["2021-12-27",43.2772,44.3328,43.2012,44.3243,2029700.0],["2021-12-28",44.1555,44.6283,43.8683,44.5608,830400.0],["2021-12-29",44.755,44.755,44.2483,44.5523,931300.0],["2021-12-30",44.6368,44.7381,44.0879,44.3666,1366900.0],["2021-12-31",44.4003,44.8732,44.1723,44.1892,1216000.0],["2022-01-03",44.3074,44.3328,42.5679,43.3363,2274700.0],["2022-01-04",43.4546,43.8768,42.8128,42.855,2050500.0],["2022-01-05",42.6439,42.7621,40.8284,40.955,3041900.0],["2022-01-06",41.0395,41.0395,39.3253,39.4942,4013100.0],["2022-01-07",39.4351,39.7728,39.2746,39.5111,3016600.0],["2022-01-10",39.4435,39.6293,38.5315,39.4182,4167800.0],["2022-01-11",39.4688,39.5702,38.6329,39.1648,2899600.0],["2022-01-12",39.1648,39.8319,39.0888,39.4857,2084500.0],["2022-01-13",39.5448,39.9839,38.4555,38.5906,2587300.0],["2022-01-14",38.2866,38.3457,37.2564,37.8053,2834600.0],["2022-01-18",37.4844,37.5942,36.9187,37.2311,2629200.0],["2022-01-19",37.4338,37.7378,36.488,36.5133,2362600.0],["2022-01-20",36.4458,36.8764,35.9307,35.9644,2076700.0],["2022-01-21",36.0658,37.1467,35.9222,36.6062,3470600.0],["2022-01-24",36.2093,37.6364,35.5085,37.4675,3290300.0],["2022-01-25",37.0453,37.4675,36.3782,37.172,2831000.0],["2022-01-26",37.4591,38.2697,36.9946,37.3915,3234500.0],["2022-01-27",37.6871,37.932,36.64,36.868,1635400.0],["2022-01-28",36.8849,38.0249,36.2347,37.9995,2579300.0],["2022-01-31",37.78,39.0888,37.7293,38.7764,9852700.0],["2022-02-01",38.844,39.1311,38.5146,38.9453,2391800.0],["2022-02-02",39.1395,39.6124,39.0382,39.3844,1785300.0],["2022-02-03",39.0973,39.2577,38.616,38.7511,1571200.0],["2022-02-04",38.4977,39.0551,38.16,38.54,1569200.0],["2022-02-07",38.5062,38.7173,38.1093,38.2275,1209300.0],["2022-02-08",38.1684,38.1937,37.3831,37.7884,1951200.0],["2022-02-09",38.2613,38.92,38.2613,38.9031,1734100.0],["2022-02-10",38.4133,38.8524,37.6955,37.8053,1380300.0],["2022-02-11",37.8053,38.1515,37.2226,37.5182,1570300.0],["2022-02-14",37.4,37.6111,36.7244,36.8595,1467600.0],["2022-02-15",37.3746,37.5942,36.7751,36.944,1443300.0],["2022-02-16",36.9693,37.4,36.8764,37.1635,1551600.0],["2022-02-17",37.0791,37.2142,36.7075,36.792,1049500.0],["2022-02-18",36.6991,37.02,36.2769,36.3191,1659800.0],["2022-02-22",36.1333,36.5555,35.6098,36.0404,2200000.0],["2022-02-23",36.1756,36.5555,35.5507,35.6689,2109100.0],["2022-02-24",35.3818,38.464,35.1876,38.3626,3370400.0],["2022-02-25",39.2408,41.3013,38.844,41.0986,3710800.0],["2022-02-28",40.3893,42.0359,40.0262,41.5293,3937000.0],["2022-03-01",41.8248,42.3484,41.4364,41.943,2963800.0],["2022-03-02",41.943,42.9057,41.5546,42.627,2713600.0],["2022-03-03",42.8635,43.8599,42.6186,43.6826,2169400.0],["2022-03-04",43.3701,44.0963,42.9986,44.0288,2218300.0],["2022-03-07",43.9106,44.0626,43.007,43.1252,2120100.0],["2022-03-08",43.0661,43.8346,42.6946,42.8466,2540200.0],["2022-03-09",43.3279,43.8852,43.0661,43.1421,1482000.0],["2022-03-10",42.8297,43.4715,42.4497,43.3955,1440200.0],["2022-03-11",43.5897,43.8852,42.6355,42.6692,1649300.0],["2022-03-14",42.1982,42.335,40.3772,41.0612,3168200.0],["2022-03-15",41.1381,41.8135,40.779,41.6168,2240300.0],["2022-03-16",41.8904,42.258,40.9415,41.9845,2040400.0],["2022-03-17",42.0358,42.5914,41.8135,42.3777,1168100.0],["2022-03-18",42.0956,42.4119,41.822,42.2922,3483000.0],["2022-03-21",42.3093,43.2583,42.3093,42.8736,1563400.0],["2022-03-22",43.0873,43.814,42.7539,43.5575,2118400.0],["2022-03-23",43.5917,44.7886,43.2241,44.5834,2689500.0],["2022-03-24",44.4722,45.216,44.2329,44.874,1707500.0],["2022-03-25",45.0963,45.6435,44.8484,45.6007,1157000.0],["2022-03-28",45.4725,46.0111,45.3528,45.8914,1117800.0],["2022-03-29",46.1479,47.1737,46.0282,47.1224,2492100.0],["2022-03-30",47.0028,47.4388,46.6352,47.4131,1782000.0],["2022-03-31",47.5328,48.3108,47.1481,47.3704,2774800.0],["2022-04-01",47.5157,48.174,47.0797,48.0714,1889600.0],["2022-04-04",48.0714,48.0885,47.2507,47.7294,1406800.0],["2022-04-05",47.6354,48.1911,47.1737,47.2507,1514400.0],["2022-04-06",47.037,48.0457,46.695,48.0201,1679700.0],["2022-04-07",47.6781,48.2424,47.3789,47.5756,1468100.0],["2022-04-08",47.6183,48.1141,47.1652,47.8149,1259200.0],["2022-04-11",47.7722,48.003,46.96,47.473,1068800.0],["2022-04-12",47.5414,48.5758,47.4986,47.832,1817600.0],["2022-04-13",48.0629,48.4561,47.6525,47.832,1287000.0],["2022-04-14",47.9688,48.1312,47.3533,47.3789,1242300.0],["2022-04-18",47.3789,48.1911,47.3789,47.9346,856600.0],["2022-04-19",48.0885,48.6613,48.0201,48.268,1133700.0],["2022-04-20",48.4219,49.5504,48.3535,49.3452,1231400.0],["2022-04-21",49.5846,50.1061,49.1571,49.2255,1001800.0],["2022-04-22",49.217,49.3025,48.4048,48.4561,953400.0],["2022-04-25",48.0885,48.2167,46.8318,47.6354,1674500.0],["2022-04-26",47.6696,48.0201,46.6864,46.7121,1749500.0],["2022-04-27",46.9258,47.2507,46.4043,46.524,1787300.0],["2022-04-28",47.0968,47.832,46.6266,47.6268,1177900.0],["2022-04-29",47.5841,47.7209,45.8144,45.9341,1864800.0],["2022-05-02",45.8486,46.0196,42.1554,43.3438,2685300.0],["2022-05-03",43.7541,45.293,43.6002,44.9424,1711700.0],["2022-05-04",44.9766,46.7206,44.7629,46.7121,1913800.0],["2022-05-05",46.4129,46.9173,45.8743,46.6608,3057600.0],["2022-05-06",46.0624,46.5155,45.4554,46.3701,1600500.0],["2022-05-09",45.729,46.0453,45.1647,45.3186,1923900.0],["2022-05-10",45.5836,46.0282,43.5831,44.0277,2039500.0],["2022-05-11",44.079,44.3782,43.1642,43.2155,1855200.0],["2022-05-12",43.2155,44.3782,42.9847,44.3697,1484600.0],["2022-05-13",44.3782,44.8228,43.9849,44.7373,1457200.0],["2022-05-16",44.8655,45.6349,44.6518,45.3357,1204300.0],["2022-05-17",45.823,46.0196,45.045,45.746,1318600.0],["2022-05-18",45.4639,45.6264,43.378,43.6173,1635000.0],["2022-05-19",43.1728,43.5233,41.5656,41.5741,2874200.0],["2022-05-20",42.2837,42.8992,41.3604,42.3093,3043100.0],["2022-05-23",42.7453,43.6088,42.3264,43.5831,1415800.0],["2022-05-24",43.3181,43.9336,42.6855,43.8482,1423200.0],["2022-05-25",43.6002,44.1474,43.3951,43.8909,985700.0],["2022-05-26",43.9165,44.6518,43.6686,44.4209,1320200.0],["2022-05-27",44.78,46.9942,44.6005,46.9686,1644300.0],["2022-05-31",46.5069,46.7634,45.293,46.0795,3855700.0],["2022-06-01",46.1479,46.353,45.0108,45.6691,1028000.0],["2022-06-02",45.3699,46.0025,44.9253,45.994,1046000.0],["2022-06-03",45.7204,46.524,45.2673,45.7974,1577000.0],["2022-06-06",46.2248,46.353,45.3015,45.387,957100.0],["2022-06-07",45.2075,46.6437,45.1647,46.5839,927100.0],["2022-06-08",46.3445,46.4898,45.4041,45.4981,1238800.0],["2022-06-09",45.4212,45.6349,44.686,44.7031,941600.0],["2022-06-10",44.1901,44.6945,43.6088,43.6344,1400500.0],["2022-06-13",42.7453,43.0189,41.1125,41.3518,1685000.0],["2022-06-14",41.4549,41.4809,40.3637,40.9439,2176100.0],["2022-06-15",41.3856,42.0611,40.5716,41.5415,1745900.0],["2022-06-16",40.6755,40.7448,39.7056,39.9307,1371300.0],["2022-06-17",40.2165,40.7188,39.7662,40.026,2614400.0],["2022-06-21",40.407,41.2211,40.0693,40.866,1446000.0],["2022-06-22",40.3637,42.1477,40.3464,41.6974,1574500.0],["2022-06-23",41.7147,42.139,41.0565,41.5242,1517300.0],["2022-06-24",42.1823,43.2042,42.0871,42.8318,2310600.0],["2022-06-27",42.8405,43.7584,42.6932,43.5679,1450400.0],["2022-06-28",43.8017,43.9489,42.5114,42.572,980500.0],["2022-06-29",42.3035,42.5633,41.5588,41.7233,1644800.0],["2022-06-30",41.5068,42.7712,41.1345,42.165,1549700.0],["2022-07-01",42.1477,42.9357,42.0957,42.7192,1263400.0],["2022-07-05",42.2343,42.3382,41.0912,42.2343,944300.0],["2022-07-06",42.4075,43.0137,41.8706,42.2429,1130200.0],["2022-07-07",42.4941,43.1349,42.3728,42.4334,1275300.0],["2022-07-08",42.4335,42.6673,42.0524,42.1737,989700.0],["2022-07-11",42.0005,42.165,41.5501,41.6108,1062100.0],["2022-07-12",41.4116,41.8706,40.9093,41.273,1162400.0],["2022-07-13",40.7534,41.2644,40.6062,40.8487,1227100.0],["2022-07-14",39.974,40.3551,38.6577,38.7184,4511600.0],["2022-07-15",39.3505,39.4112,38.5625,38.8309,2306800.0],["2022-07-18",39.238,39.9307,39.0301,39.2813,1837100.0],["2022-07-19",39.6623,40.3031,39.3505,40.1992,1515800.0],["2022-07-20",40.078,40.8487,40.0,40.1386,3548800.0],["2022-07-21",40.2425,41.0739,39.9221,40.9266,1578600.0],["2022-07-22",41.2644,41.4116,40.7015,41.0219,1360000.0],["2022-07-25",41.0305,41.299,40.5456,40.7188,1574500.0],["2022-07-26",40.7015,40.944,40.3984,40.5456,2039000.0],["2022-07-27",40.6582,40.9007,40.2771,40.7448,1439600.0],["2022-07-28",40.8747,41.6454,40.6322,41.5675,2495900.0],["2022-07-29",41.6714,42.1737,41.6021,41.9918,5013800.0],["2022-08-01",41.7233,42.4075,41.3943,42.2862,2271400.0],["2022-08-02",42.1737,42.4161,41.784,41.8879,1626900.0],["2022-08-03",41.8186,42.3728,41.4982,41.8792,1974400.0],["2022-08-04",42.1044,42.598,41.5588,42.3815,2007000.0],["2022-08-05",42.2256,45.3432,42.2256,45.2912,2063200.0],["2022-08-08",45.6636,47.257,45.6289,46.7547,2368100.0],["2022-08-09",46.7634,46.798,45.958,46.1659,1408100.0],["2022-08-10",46.7634,47.1877,46.5556,46.876,920600.0],["2022-08-11",47.1185,47.3176,46.3044,46.4083,975200.0],["2022-08-12",46.4603,46.8933,46.2178,46.7894,793700.0],["2022-08-15",46.5382,47.3003,46.0273,47.2224,1010500.0],["2022-08-16",46.9453,47.309,46.7374,46.8846,1053000.0],["2022-08-17",46.417,47.9238,46.3824,47.5774,1062600.0],["2022-08-18",47.69,47.7939,47.0752,47.6727,1081700.0],["2022-08-19",47.4475,48.0364,47.2743,47.5255,960800.0],["2022-08-22",47.0492,47.0838,46.3304,46.4343,887400.0],["2022-08-23",46.417,46.5989,45.9061,46.0966,1130100.0],["2022-08-24",46.391,47.4389,46.391,47.1531,1227400.0],["2022-08-25",47.5081,47.9758,47.1531,47.9498,996100.0],["2022-08-26",48.0191,48.149,46.9366,46.9972,1335400.0],["2022-08-29",46.5902,47.1791,46.3391,46.7721,1175100.0],["2022-08-30",46.7461,46.8327,45.6982,45.8801,1749800.0],["2022-08-31",46.1399,46.2092,45.1353,45.5597,2210700.0],["2022-09-01",45.1613,46.1745,45.0834,46.1312,1481700.0],["2022-09-02",46.5296,46.8154,45.0401,45.144,1768200.0],["2022-09-06",45.2219,45.2306,44.1481,44.7976,2044200.0],["2022-09-07",44.9794,45.7155,44.8409,45.6809,1034500.0],["2022-09-08",45.3778,45.8108,45.0574,45.7242,1503000.0],["2022-09-09",46.2092,48.0277,46.0879,47.8285,2067300.0],["2022-09-12",48.1923,49.0756,47.9238,48.963,2024400.0],["2022-09-13",48.0537,48.2009,47.231,47.4475,1727400.0],["2022-09-14",47.1401,48.0335,46.9649,47.543,1725900.0],["2022-09-15",47.6744,47.9196,46.6233,46.8598,1763600.0],["2022-09-16",46.7109,48.5853,46.5182,48.4277,5749300.0],["2022-09-19",47.6919,49.2159,47.4204,49.2072,2807500.0],["2022-09-20",48.5327,48.6817,44.3022,44.3635,4273900.0],["2022-09-21",44.6789,46.1503,43.8993,43.9256,2164100.0],["2022-09-22",43.6628,43.6628,41.9461,41.9899,2683600.0],["2022-09-23",41.4118,41.6133,40.4221,40.8162,2021500.0],["2022-09-26",40.5009,40.5534,38.9506,39.1783,2487600.0],["2022-09-27",39.6163,39.7739,38.0484,38.1798,2436900.0],["2022-09-28",38.6177,39.6075,38.1272,39.336,1573400.0],["2022-09-29",38.8893,38.9155,37.9521,38.3725,1541900.0],["2022-09-30",39.0644,39.2922,38.4338,38.5126,1509700.0],["2022-10-03",39.152,40.2556,38.4426,39.9754,1888900.0],["2022-10-04",40.4659,42.06,40.2994,41.6746,2082000.0],["2022-10-05",40.9301,41.5344,39.9929,41.2104,1265900.0],["2022-10-06",41.114,41.4994,40.1856,40.2907,1314600.0],["2022-10-07",39.879,40.86,39.7301,39.9841,1861500.0],["2022-10-10",40.133,40.4308,39.2396,39.4849,934200.0],["2022-10-11",39.4498,40.387,38.9506,40.2994,1407100.0],["2022-10-12",40.2381,40.2556,39.4849,39.7564,894900.0],["2022-10-13",38.8893,40.3345,38.7316,40.098,1193600.0],["2022-10-14",40.7549,40.825,38.6353,38.6615,1139700.0],["2022-10-17",39.4498,40.3695,39.4498,39.9053,1478600.0],["2022-10-18",40.8512,41.7622,40.7461,41.2804,1373100.0],["2022-10-19",40.8425,41.1403,39.7564,40.5009,1074600.0],["2022-10-20",40.641,41.6395,40.4483,40.5534,1134100.0],["2022-10-21",40.6673,41.4644,40.0454,41.2279,1164600.0],["2022-10-24",41.587,42.0775,41.1928,41.7709,1029800.0],["2022-10-25",42.0337,43.549,41.9636,43.365,1466700.0],["2022-10-26",43.2424,43.5402,42.6643,43.1898,1362600.0],["2022-10-27",43.584,44.1095,43.3388,43.6891,1283100.0],["2022-10-28",43.5402,44.2409,43.1811,43.8818,1119400.0],["2022-10-31",43.4701,44.1008,43.1286,43.8555,1380300.0],["2022-11-01",44.2409,44.4949,43.7417,43.9781,1154600.0],["2022-11-02",43.9606,44.057,42.7256,43.076,2095400.0],["2022-11-03",42.2351,44.276,40.825,43.6541,1662400.0],["2022-11-04",44.0219,44.0219,42.0775,43.2774,1655000.0],["2022-11-07",43.5402,44.0395,43.1899,43.7241,1627100.0],["2022-11-08",43.7241,45.1168,43.6803,44.2321,1124700.0],["2022-11-09",43.9519,44.3373,42.9446,43.0672,848000.0],["2022-11-10",44.9504,46.343,44.9329,46.0452,1715500.0],["2022-11-11",46.3518,46.7547,45.5898,46.308,1584300.0],["2022-11-14",45.9839,46.1854,44.9066,44.9767,1418900.0],["2022-11-15",45.5985,46.2116,45.4496,46.054,1342100.0],["2022-11-16",45.7737,46.0715,44.854,45.292,1269100.0],["2022-11-17",44.7402,45.0642,44.3898,44.9504,924900.0],["2022-11-18",45.546,46.0277,45.2219,45.8087,929800.0],["2022-11-21",45.5723,46.1503,45.4496,46.0452,1052900.0],["2022-11-22",46.2379,46.4131,45.9927,46.3868,1032600.0],["2022-11-23",46.4306,46.8773,46.1854,46.781,657400.0],["2022-11-25",47.0262,47.254,46.6233,46.9124,535400.0],["2022-11-28",46.4832,46.7547,46.3343,46.6584,1162300.0],["2022-11-29",46.8423,47.2977,46.4481,47.1751,1658200.0],["2022-11-30",46.9824,47.8408,46.9649,47.5868,2810000.0],["2022-12-01",48.1474,48.6816,47.5518,47.9809,1392300.0],["2022-12-02",47.4116,48.2262,47.0788,48.2262,975700.0],["2022-12-05",47.7269,48.305,47.5868,48.1649,1450600.0],["2022-12-06",48.3138,48.3401,47.4817,47.8846,1254800.0],["2022-12-07",47.9021,48.5503,47.5255,47.6744,1139700.0],["2022-12-08",47.6831,48.4452,47.5255,47.832,881600.0],["2022-12-09",47.8233,48.1649,47.5956,47.6569,1092600.0],["2022-12-12",47.9196,48.0861,47.3591,48.0247,1248000.0],["2022-12-13",49.0495,49.5926,48.1474,48.6466,2186800.0],["2022-12-14",48.8495,49.6112,48.4952,48.6812,1209600.0],["2022-12-15",48.0434,48.4243,47.5297,48.1143,1367700.0],["2022-12-16",47.3082,47.5208,45.1913,45.7139,2969100.0],["2022-12-19",45.6607,46.0328,44.1549,44.4738,1452500.0],["2022-12-20",44.0841,44.5181,43.4906,44.3852,1231100.0],["2022-12-21",44.8458,45.209,44.6421,44.9167,1092800.0],["2022-12-22",44.5447,45.1736,43.9778,44.8901,1429300.0],["2022-12-23",44.8724,45.0141,44.5358,44.8458,852500.0],["2022-12-27",44.9078,44.9787,44.3498,44.9078,750100.0],["2022-12-28",44.9167,44.9521,43.3932,43.402,1013300.0],["2022-12-29",43.8361,44.465,43.5969,44.403,927200.0],["2022-12-30",44.1904,44.3852,43.6678,44.1549,953100.0],["2023-01-03",44.527,44.8901,43.6146,43.9955,1110500.0],["2023-01-04",44.403,45.3064,44.3144,45.0673,1579500.0],["2023-01-05",44.5712,44.6953,43.3312,43.3578,1359800.0],["2023-01-06",43.9955,45.0673,43.8006,44.899,1369500.0],["2023-01-09",44.9964,45.2621,44.589,44.6953,1367300.0],["2023-01-10",44.5092,44.527,43.3578,44.4295,1785000.0],["2023-01-11",44.8016,45.6696,44.7395,45.643,1487300.0],["2023-01-12",45.8467,46.3162,45.519,46.1922,1072000.0],["2023-01-13",45.4747,46.7236,45.2887,46.6174,1212200.0],["2023-01-17",46.6085,47.1754,46.077,46.3428,1361100.0],["2023-01-18",46.5199,46.9894,45.8999,46.1213,1427800.0],["2023-01-19",45.8822,46.1568,45.2444,45.2621,1122400.0],["2023-01-20",45.2001,45.9265,44.5801,45.8999,1336100.0],["2023-01-23",45.8379,46.4048,45.581,46.2719,983600.0],["2023-01-24",45.7405,46.3959,45.3684,46.1922,939600.0],["2023-01-25",45.7316,46.5996,45.457,46.5376,1758000.0],["2023-01-26",46.9451,47.5385,46.7059,47.5031,1176600.0],["2023-01-27",47.512,48.8317,47.3082,48.7786,1681300.0],["2023-01-30",48.504,48.8229,47.9283,48.2383,2030200.0],["2023-01-31",48.3623,48.7432,48.0257,48.3446,7025500.0],["2023-02-01",48.0523,49.3189,47.7423,49.2392,1869100.0],["2023-02-02",49.7264,50.6741,49.6289,50.1604,1635200.0],["2023-02-03",49.4783,49.5581,48.4774,49.186,1524300.0],["2023-02-06",48.752,48.9203,48.4066,48.6723,1380100.0],["2023-02-07",48.4243,48.7697,47.822,48.4243,975600.0],["2023-02-08",48.1851,48.4066,47.8751,48.0523,1365600.0],["2023-02-09",48.3446,48.5749,46.8122,46.9805,982500.0],["2023-02-10",46.8831,47.3437,46.6971,47.1665,936000.0],["2023-02-13",47.1931,47.7334,47.1931,47.6182,865500.0],["2023-02-14",47.4057,47.7423,46.7679,47.1134,817000.0],["2023-02-15",46.7591,47.2197,46.5908,47.1754,709500.0],["2023-02-16",46.5022,47.326,46.2188,47.0868,952400.0],["2023-02-17",47.0248,47.1488,46.5731,46.5908,1816700.0],["2023-02-21",45.9353,46.0505,44.8636,44.8813,2641800.0],["2023-02-22",44.899,45.1116,44.403,44.8458,2302900.0],["2023-02-23",46.1833,47.6537,45.9707,46.7414,3003900.0],["2023-02-24",46.1213,46.6971,45.581,46.3251,1688700.0],["2023-02-27",46.9274,47.1577,46.387,46.5642,1816500.0],["2023-02-28",46.5022,47.0957,46.4491,46.7236,1736500.0],["2023-03-01",46.4402,46.7856,46.2099,46.5731,1403700.0],["2023-03-02",46.3073,46.8654,46.0327,46.7591,1373300.0],["2023-03-03",47.2374,48.5217,47.0779,48.3889,1612300.0],["2023-03-06",48.504,48.9203,48.3623,48.6103,1309400.0],["2023-03-07",48.5837,48.6634,47.4765,47.5208,1455200.0],["2023-03-08",47.5828,47.9637,47.3171,47.6891,776600.0],["2023-03-09",47.8308,47.9194,46.6439,46.7856,1003000.0],["2023-03-10",46.6351,46.7591,45.2799,45.4659,1225600.0],["2023-03-13",45.1204,47.1134,44.8458,46.6528,1684000.0],["2023-03-14",47.1,47.6916,46.5174,46.8401,1778900.0],["2023-03-15",46.1948,46.8491,45.9259,46.6698,1290800.0],["2023-03-16",46.2934,47.1807,46.0155,46.6788,1348500.0],["2023-03-17",46.4278,46.5802,44.8952,45.0744,3799700.0],["2023-03-20",45.1282,45.9348,44.8414,45.7825,1195000.0],["2023-03-21",46.0334,46.383,45.3343,45.899,1253100.0],["2023-03-22",45.5584,46.2396,44.931,44.9669,1256200.0],["2023-03-23",45.1999,45.5584,44.1423,44.4022,1020100.0],["2023-03-24",44.2229,45.2268,43.8644,45.2178,1138800.0],["2023-03-27",45.5494,45.6839,44.9041,45.0027,1273700.0],["2023-03-28",44.7517,45.3881,44.4649,44.8862,918200.0],["2023-03-29",45.406,45.6928,45.2537,45.6839,761500.0],["2023-03-30",46.392,46.6429,46.2037,46.4188,767700.0],["2023-03-31",46.616,47.4675,46.6071,47.4227,1507100.0],["2023-04-03",47.2882,47.9336,46.9477,47.5123,1368200.0],["2023-04-04",47.5034,47.593,46.8849,47.1359,1267200.0],["2023-04-05",46.9656,47.3958,46.2037,46.2306,1500400.0],["2023-04-06",46.1589,46.867,45.7914,46.867,1154200.0],["2023-04-10",46.6071,46.9566,46.2665,46.9387,746000.0],["2023-04-11",47.1448,48.2114,46.9656,47.9336,1516700.0],["2023-04-12",48.3996,48.6954,48.1666,48.5341,1519100.0],["2023-04-13",48.4355,48.6775,47.9963,48.1845,1493600.0],["2023-04-14",47.9963,48.2383,46.9656,47.2882,1059900.0],["2023-04-17",47.3241,47.7453,47.1986,47.6736,2232500.0],["2023-04-18",47.6737,47.7454,47.2614,47.2614,1562400.0],["2023-04-19",46.9656,48.1756,46.6519,48.1487,1043800.0],["2023-04-20",47.9963,48.0859,47.7005,48.0232,1044700.0],["2023-04-21",48.2473,48.552,47.8439,48.319,996900.0],["2023-04-24",48.561,48.7761,48.1666,48.7223,895900.0],["2023-04-25",48.6237,48.9643,48.3369,48.6327,1484600.0],["2023-04-26",48.4355,48.8299,48.1666,48.2742,944700.0],["2023-04-27",48.4893,49.3676,48.3459,49.278,1062000.0],["2023-04-28",49.278,49.771,49.1615,49.511,1050100.0],["2023-05-01",49.4035,49.6724,49.1973,49.6276,920000.0],["2023-05-02",49.4483,49.4752,48.3996,49.0091,1419500.0],["2023-05-03",49.2959,50.0578,48.9195,49.4483,1439000.0],["2023-05-04",49.7351,50.4163,49.2422,49.8696,1420400.0],["2023-05-05",50.2281,50.6673,49.9502,50.5418,873800.0],["2023-05-08",50.2998,50.488,49.5379,50.1833,941100.0],["2023-05-09",50.0578,50.1474,49.753,49.995,1002800.0],["2023-05-10",50.3267,50.5597,49.6096,50.0399,1498600.0],["2023-05-11",49.6186,50.1205,49.3139,49.4931,878500.0],["2023-05-12",49.5559,49.753,48.7761,49.3766,795000.0],["2023-05-15",49.4931,50.0667,49.4125,49.8875,809400.0],["2023-05-16",50.0399,50.1653,48.6954,48.7133,789100.0],["2023-05-17",48.9912,49.6634,48.6865,49.5379,805000.0],["2023-05-18",49.1167,49.5648,48.7582,49.4483,805400.0],["2023-05-19",49.6813,50.0578,49.1256,49.6186,851200.0],["2023-05-22",49.6365,50.1116,49.3049,49.3318,893100.0],["2023-05-23",49.0629,49.2242,48.7133,49.036,1413000.0],["2023-05-24",48.9464,48.9464,47.8708,47.9067,1011700.0],["2023-05-25",48.1487,48.4714,47.6468,48.1397,1076400.0],["2023-05-26",48.3369,48.3728,47.9874,48.0232,1300600.0],["2023-05-30",48.1756,48.2831,47.835,47.8619,1201900.0],["2023-05-31",47.9336,48.1039,47.342,47.8798,8900000.0],["2023-06-01",47.9336,47.9336,47.3599,47.6378,1694700.0],["2023-06-02",48.1039,49.5738,47.8708,49.5021,1468400.0],["2023-06-05",49.2959,50.0936,49.287,49.762,885700.0],["2023-06-06",49.995,50.4073,49.511,49.9413,961000.0],["2023-06-07",50.0399,50.6224,49.7082,50.5149,946600.0],["2023-06-08",50.3087,50.3087,49.52,50.0399,1060200.0],["2023-06-09",50.1026,50.3536,49.7351,50.255,1403300.0],["2023-06-12",50.3715,50.5238,49.8516,50.5238,1974700.0],["2023-06-13",50.4342,50.9093,50.3894,50.5328,1167400.0],["2023-06-14",50.84,51.5197,50.686,51.4019,933600.0],["2023-06-15",50.9035,51.8459,50.7403,51.8006,1044700.0],["2023-06-16",51.846,52.136,51.2932,51.4382,2380800.0],["2023-06-20",51.275,51.3566,50.0788,50.251,1167200.0],["2023-06-21",49.9157,50.4141,49.6529,50.3416,866300.0],["2023-06-22",50.4685,50.55,49.5079,49.7072,1022500.0],["2023-06-23",49.381,49.7344,48.7013,48.9097,3362400.0],["2023-06-26",48.9097,49.7254,48.9097,49.5079,997700.0],["2023-06-27",49.7707,50.7041,49.4988,50.5138,1077200.0],["2023-06-28",50.3778,50.3778,49.7616,50.2691,1321800.0],["2023-06-29",50.0063,50.9578,49.8613,50.8944,1200600.0],["2023-06-30",51.42,51.7825,50.7766,51.4925,2147700.0],["2023-07-03",51.1663,52.1359,51.0031,51.9003,789800.0],["2023-07-05",51.8641,53.015,51.3928,52.7703,1595500.0],["2023-07-06",52.0,53.0875,51.7281,52.8066,1443700.0],["2023-07-07",52.5256,52.9063,52.29,52.5166,1505000.0],["2023-07-10",52.5075,53.305,52.2719,53.2597,1590300.0],["2023-07-11",53.45,53.4681,52.7069,53.0513,1302600.0],["2023-07-12",53.6584,54.1297,53.3775,53.7853,1664500.0],["2023-07-13",53.8759,53.9303,53.0875,53.5678,1272300.0],["2023-07-14",53.3684,53.9484,53.1781,53.9303,1031300.0],["2023-07-17",54.0209,55.8425,53.6947,55.5343,1906300.0],["2023-07-18",55.48,56.2503,55.3168,56.0328,2476800.0],["2023-07-19",56.3228,56.5221,55.8334,56.3953,1281200.0],["2023-07-20",56.1868,56.3228,55.344,56.1778,1251900.0],["2023-07-21",56.3681,56.3681,55.779,56.0872,1437100.0],["2023-07-24",56.1506,56.4406,55.915,56.3228,1107700.0],["2023-07-25",56.2775,56.5765,55.9965,56.2503,1552500.0],["2023-07-26",56.2412,56.9481,56.2412,56.5765,1304700.0],["2023-07-27",56.7396,56.9843,55.19,55.3531,1382800.0],["2023-07-28",55.7881,55.9512,54.764,54.8819,798600.0],["2023-07-31",54.9634,55.6612,54.7822,55.6431,3219500.0],["2023-08-01",55.4347,56.1143,55.3894,55.9875,1299100.0],["2023-08-02",55.8153,55.9603,55.2081,55.8606,1403900.0],["2023-08-03",53.8034,55.5978,52.8428,54.1931,2066900.0],["2023-08-04",54.1025,55.4528,54.0572,55.2081,1230900.0],["2023-08-07",55.2262,56.0962,55.2172,55.6703,1129900.0],["2023-08-08",55.3622,55.5162,54.5919,55.0722,1704900.0],["2023-08-09",54.9181,55.7156,54.6825,55.2081,1279600.0],["2023-08-10",55.4165,55.8787,55.1356,55.2806,1069100.0],["2023-08-11",55.2534,55.3622,54.5103,54.8003,1176400.0],["2023-08-14",54.5737,54.9181,54.4469,54.5647,1259500.0],["2023-08-15",54.3472,54.5012,53.9847,54.0753,1137600.0],["2023-08-16",54.1025,54.3744,53.5406,53.7128,1156700.0],["2023-08-17",53.6403,54.3019,53.0422,53.0694,959300.0],["2023-08-18",52.6434,53.6584,52.5891,53.5678,772100.0],["2023-08-21",53.7037,53.7219,52.6525,53.0694,919500.0],["2023-08-22",53.9303,54.5737,53.9212,53.9575,1330600.0],["2023-08-23",54.2384,55.489,54.1931,55.335,1190000.0],["2023-08-24",55.3531,55.9784,54.8637,54.8637,1019700.0],["2023-08-25",55.0178,55.6975,54.764,55.4347,699800.0],["2023-08-28",55.5072,56.3318,55.5072,56.2322,1329400.0],["2023-08-29",56.2322,56.8303,55.8515,56.7578,915600.0],["2023-08-30",56.7759,57.7637,56.7397,57.4103,1013900.0],["2023-08-31",57.4465,57.7637,57.3196,57.5825,1444800.0],["2023-09-01",57.7909,58.1806,57.1837,57.6459,759400.0],["2023-09-05",57.5643,57.6459,57.0659,57.3468,1167700.0],["2023-09-06",57.3106,58.099,57.1203,58.0174,1348100.0],["2023-09-07",58.0537,58.3346,57.4556,57.6821,1308400.0],["2023-09-08",57.6821,57.8996,56.794,56.8031,1312600.0],["2023-09-11",56.9753,57.1928,56.3137,57.1021,1086900.0],["2023-09-12",56.8937,57.2653,56.7306,57.229,1301900.0],["2023-09-13",57.1746,57.4918,56.8665,57.1475,1450100.0],["2023-09-14",57.5961,58.6583,57.3214,58.4386,1673800.0],["2023-09-15",58.0631,58.2737,57.3031,57.5504,4229700.0],["2023-09-18",57.5778,57.8434,57.2848,57.7518,1251100.0],["2023-09-19",57.7701,57.88,57.2482,57.7335,1686700.0],["2023-09-20",58.0631,59.0429,57.5687,58.0998,2239800.0],["2023-09-21",57.6236,57.6786,56.2867,56.5065,1959400.0],["2023-09-22",56.5889,57.3581,56.5706,56.6713,1293300.0],["2023-09-25",56.4058,56.7171,56.1494,56.2135,1469700.0],["2023-09-26",55.9662,56.1219,54.7667,54.8308,1869400.0],["2023-09-27",54.9956,55.4535,53.9975,54.0158,1872000.0],["2023-09-28",54.0983,54.9865,53.9701,54.8216,1827400.0],["2023-09-29",55.5542,55.8197,54.3546,54.4371,1682000.0],["2023-10-02",54.2997,54.6202,53.2284,53.7228,2019000.0],["2023-10-03",53.3749,53.8327,52.2211,52.4042,1601100.0],["2023-10-04",52.624,52.8529,51.9647,52.8255,1314300.0],["2023-10-05",52.8163,53.091,52.3401,52.4683,1108000.0],["2023-10-06",52.2211,53.5672,51.745,53.1826,1664900.0],["2023-10-09",52.8621,54.2997,52.7614,54.2905,1033900.0],["2023-10-10",54.2997,55.0963,54.025,54.6477,1333900.0],["2023-10-11",55.0597,55.7556,54.6293,55.7007,1401000.0],["2023-10-12",55.6732,55.7739,54.5652,55.3985,1186700.0],["2023-10-13",55.6915,55.6915,54.5286,55.2154,923300.0],["2023-10-16",55.6091,56.5706,55.2062,56.4698,1278500.0],["2023-10-17",56.012,57.0742,55.8564,56.4882,1221100.0],["2023-10-18",56.1677,56.2592,54.9315,54.9315,3345400.0],["2023-10-19",54.7759,55.8564,54.5103,54.7118,1526500.0],["2023-10-20",54.9681,55.3069,54.1715,54.2264,1640800.0],["2023-10-23",54.0067,54.611,53.5763,54.0799,1354900.0],["2023-10-24",54.373,54.8491,54.1532,54.6202,2047400.0],["2023-10-25",54.1532,54.4371,53.3932,53.4481,1061800.0],["2023-10-26",53.6862,54.3546,53.6862,54.0433,1695600.0],["2023-10-27",54.2997,54.2997,53.0177,53.3108,2172800.0],["2023-10-30",53.6221,54.0158,52.9903,53.3749,1580800.0],["2023-10-31",53.7228,54.2539,53.091,54.0891,1984800.0],["2023-11-01",54.1807,54.6293,53.851,54.6293,2320600.0],["2023-11-02",55.2428,55.3985,52.5233,54.3455,3734600.0],["2023-11-03",55.0597,57.294,55.0597,56.5431,2323900.0],["2023-11-06",56.479,56.479,54.8857,55.1696,1924200.0],["2023-11-07",54.5286,54.6843,53.6129,54.1807,1928400.0],["2023-11-08",54.3089,54.611,53.9792,54.5103,1885400.0],["2023-11-09",54.6385,54.6385,53.6496,53.906,1222900.0],["2023-11-10",54.4096,54.492,53.9517,54.4279,839200.0],["2023-11-13",54.0525,54.2905,53.6129,54.1166,1325500.0],["2023-11-14",55.2428,57.3306,54.785,56.6621,1693500.0],["2023-11-15",56.6896,57.3489,56.6713,56.946,2181700.0],["2023-11-16",56.9918,57.1658,56.3966,56.7995,1566000.0],["2023-11-17",57.3581,57.4405,56.772,56.9826,1082100.0],["2023-11-20",56.7812,58.0174,56.5889,57.8892,1533500.0],["2023-11-21",57.6877,57.8525,57.2848,57.7335,1001700.0],["2023-11-22",58.3012,58.3378,57.761,57.9533,727800.0],["2023-11-24",57.9624,58.0906,57.4222,57.88,385400.0],["2023-11-27",57.7701,58.521,57.3031,58.2371,1571200.0],["2023-11-28",57.9716,58.3745,57.6877,58.347,960200.0],["2023-11-29",58.7865,58.8323,57.8434,57.9441,1428800.0],["2023-11-30",57.8251,58.7774,57.6419,58.7407,2052700.0],["2023-12-01",58.6217,60.0502,58.2829,59.9677,1520500.0],["2023-12-04",59.6656,60.6637,59.5191,60.6179,1766600.0],["2023-12-05",60.3798,60.7919,59.9677,60.4256,1979100.0],["2023-12-06",60.8285,60.975,60.2241,60.4164,1194600.0],["2023-12-07",60.4164,60.4164,59.8487,60.0593,1084800.0],["2023-12-08",59.7938,60.2882,59.2077,59.9311,1067600.0],["2023-12-11",59.8945,60.3706,59.6564,60.3432,902000.0],["2023-12-12",60.4164,61.094,60.2058,60.8468,1634300.0],["2023-12-13",61.0299,62.4767,60.5355,62.1196,1698000.0],["2023-12-14",63.3862,63.6728,62.6651,63.2845,2292200.0],["2023-12-15",62.5264,63.1181,62.0549,62.7945,3221900.0],["2023-12-18",62.9147,63.3954,62.6188,63.1643,1297700.0],["2023-12-19",63.3677,63.7745,63.2937,63.5434,994400.0],["2023-12-20",63.5434,63.9409,62.8407,62.887,1295900.0],["2023-12-21",63.3307,63.8577,62.8407,63.8392,988300.0],["2023-12-22",64.0241,64.357,63.7098,64.1351,775200.0],["2023-12-26",64.1628,64.6621,63.9132,64.5973,646600.0],["2023-12-27",64.5419,65.0319,64.4032,64.9394,840000.0],["2023-12-28",64.4679,65.3277,64.4679,65.2723,783200.0],["2023-12-29",65.0504,65.1798,64.6066,64.6991,960500.0],["2024-01-02",64.6251,64.773,63.2753,63.4509,1618200.0],["2024-01-03",62.9979,63.1181,60.1133,61.2228,2568700.0],["2024-01-04",61.2228,62.5264,61.2228,61.5371,1826200.0],["2024-01-05",61.1673,62.4432,60.9269,61.7128,1798700.0],["2024-01-08",61.7128,62.9239,61.6388,62.9147,948900.0],["2024-01-09",62.3785,62.6743,61.907,62.0734,935400.0],["2024-01-10",62.1196,62.36,61.759,62.1103,821600.0],["2024-01-11",61.7868,61.8792,60.7143,61.2505,1146700.0],["2024-01-12",61.7775,62.4339,61.2228,62.1566,1384400.0],["2024-01-16",61.4817,61.7683,60.9454,61.3522,1294000.0],["2024-01-17",60.5479,61.3615,59.799,60.4092,1253900.0],["2024-01-18",60.4277,61.1488,60.1041,60.9639,1464800.0],["2024-01-19",61.1581,61.9717,60.4647,61.8237,1355500.0],["2024-01-22",62.0826,62.7205,61.7313,62.0456,1096000.0],["2024-01-23",62.3692,63.2105,62.2768,62.7668,1563200.0],["2024-01-24",63.377,63.4971,61.8515,61.9532,1215900.0],["2024-01-25",62.6466,63.3122,62.5819,63.266,1277400.0],["2024-01-26",63.4694,63.4694,62.3137,62.4617,1289500.0],["2024-01-29",62.4062,62.7205,62.0734,62.6096,795100.0],["2024-01-30",62.4339,63.4879,62.3045,63.1088,1025400.0],["2024-01-31",63.3215,63.6081,62.1196,62.4247,2559000.0],["2024-02-01",62.3415,64.0611,62.0641,64.0519,1409600.0],["2024-02-02",63.4602,64.283,62.3137,63.9039,1562100.0],["2024-02-05",63.0903,63.6173,62.5264,63.2845,1443000.0],["2024-02-06",63.2568,64.1351,62.9239,63.756,950000.0],["2024-02-07",64.0149,64.0426,62.5541,62.702,1741500.0],["2024-02-08",62.6281,63.4417,62.4986,63.3862,821000.0],["2024-02-09",63.4509,63.7375,63.0349,63.4509,741700.0],["2024-02-12",63.4787,64.0057,63.2938,63.6358,996000.0],["2024-02-13",62.3877,62.3877,61.2043,61.9624,1348100.0],["2024-02-14",62.2398,62.7298,61.8145,62.4524,893900.0],["2024-02-15",63.0534,64.0426,63.0071,63.9224,1219700.0],["2024-02-16",63.2013,63.5711,62.6558,62.85,1067500.0],["2024-02-20",62.3969,63.303,62.0271,63.2568,1602700.0],["2024-02-21",63.4232,63.5526,62.7668,63.3585,1499700.0],["2024-02-22",64.736,67.4911,64.7175,66.6591,3319000.0],["2024-02-23",67.4357,69.6453,66.8532,69.3679,2366100.0],["2024-02-26",69.2755,70.0059,68.9704,69.6823,1758900.0],["2024-02-27",69.9689,70.2185,68.3879,68.4157,1473200.0],["2024-02-28",68.0551,70.0521,67.9072,69.673,1403100.0],["2024-02-29",71.0506,73.6855,70.9674,72.7055,4519500.0],["2024-03-01",72.2617,75.0538,71.9012,74.9152,2721400.0],["2024-03-04",72.9921,74.3789,72.1138,72.9736,3094700.0],["2024-03-05",72.761,73.6763,72.4559,72.6408,1524400.0],["2024-03-06",73.5191,74.7672,73.1493,74.3697,1361000.0],["2024-03-07",74.4806,74.9429,73.6486,74.9059,1206100.0],["2024-03-08",75.4791,75.9876,74.9152,75.2295,1492500.0],["2024-03-11",74.9244,75.5439,74.1108,74.6008,1437900.0],["2024-03-12",74.5361,74.9891,74.0369,74.7672,1053600.0],["2024-03-13",74.6655,74.7025,73.6116,74.0553,1590300.0],["2024-03-14",73.6173,73.7664,71.837,72.7504,1665200.0],["2024-03-15",72.2844,73.8503,72.2844,73.2724,3032300.0],["2024-03-18",73.552,74.4002,73.1698,74.2697,1185000.0],["2024-03-19",74.3629,74.5587,73.5147,74.5028,1241000.0],["2024-03-20",74.2325,74.8383,73.8503,74.7265,1110900.0],["2024-03-21",75.1552,75.9102,74.9968,75.4349,1338100.0],["2024-03-22",75.3137,75.3603,73.841,74.0647,1225400.0],["2024-03-25",74.1952,74.3909,72.853,72.8623,1175200.0],["2024-03-26",72.8716,73.3097,72.564,72.6572,1250400.0],["2024-03-27",73.4215,74.7265,73.3004,74.6985,1203100.0],["2024-03-28",74.801,75.3044,74.5401,74.7638,1345300.0],["2024-04-01",74.7638,74.9222,73.6918,74.1393,939200.0],["2024-04-02",73.5054,73.5707,72.7038,73.4029,1356100.0],["2024-04-03",73.1699,74.1486,72.9741,73.8316,950300.0],["2024-04-04",74.568,74.9222,73.058,73.3563,800700.0],["2024-04-05",73.1512,73.7757,72.9368,73.3004,916300.0],["2024-04-08",73.4029,73.7478,73.0487,73.3936,776800.0],["2024-04-09",73.7757,73.9249,73.0114,73.8223,938000.0],["2024-04-10",72.2378,72.6013,70.3363,70.5507,1901500.0],["2024-04-11",71.3989,72.0793,70.6066,71.4082,994600.0],["2024-04-12",70.793,71.3523,70.2803,70.8582,1047500.0],["2024-04-15",71.4734,71.4828,69.2178,69.7584,1191000.0],["2024-04-16",69.6185,70.2431,68.5373,69.6372,1124600.0],["2024-04-17",69.8982,70.3456,69.1525,70.0473,1244500.0],["2024-04-18",70.3456,70.4947,69.3576,69.3669,869000.0],["2024-04-19",69.6745,70.1498,69.4321,70.0007,1093200.0],["2024-04-22",70.2337,70.8116,69.6745,70.6998,926200.0],["2024-04-23",71.0074,71.7158,70.6345,71.3988,774700.0],["2024-04-24",71.0913,73.1326,70.9515,72.8809,1095400.0],["2024-04-25",72.275,72.592,71.1845,72.0141,1125000.0],["2024-04-26",72.1818,72.825,72.0234,72.2564,817600.0],["2024-04-29",72.7038,72.9462,71.9861,72.6758,866600.0],["2024-04-30",72.3216,72.7784,71.9768,72.2564,1732000.0],["2024-05-01",72.3869,73.9901,72.1166,72.797,2507900.0],["2024-05-02",73.4961,73.5707,70.7184,71.7717,2872200.0],["2024-05-03",72.5174,72.8436,69.7211,70.2058,1977000.0],["2024-05-06",70.9515,71.6785,70.4202,71.5853,1137500.0],["2024-05-07",72.1352,72.5267,71.4828,72.331,999200.0],["2024-05-08",71.8556,72.9462,71.2218,72.7411,912600.0],["2024-05-09",73.0487,74.2045,72.6479,74.1858,1270800.0],["2024-05-10",74.2884,74.7265,74.0833,74.3536,1033700.0],["2024-05-13",74.829,74.8476,73.03,73.0673,970100.0],["2024-05-14",73.2258,75.2764,73.2258,75.062,1569500.0],["2024-05-15",76.0034,76.8889,75.7611,76.7491,1067700.0],["2024-05-16",76.6373,77.3643,76.4322,76.4322,1510700.0],["2024-05-17",76.8796,76.8796,75.7611,76.2365,1735900.0],["2024-05-20",76.3483,76.7491,76.0034,76.5254,803600.0],["2024-05-21",76.2551,77.3084,75.8543,77.2245,978000.0],["2024-05-22",77.0754,77.0754,74.9409,75.4628,1243200.0],["2024-05-23",75.6399,75.6399,73.7664,73.8969,1280700.0],["2024-05-24",74.1672,74.9595,73.9342,74.7824,651300.0],["2024-05-28",75.4628,75.5747,74.0274,74.102,996700.0],["2024-05-29",73.3283,73.5707,72.7597,73.058,1035100.0],["2024-05-30",73.4122,74.8383,73.2351,74.2325,1057800.0],["2024-05-31",74.5773,75.3323,73.9808,75.2112,2343900.0],["2024-06-03",75.5281,75.7331,73.7757,75.2484,1194600.0],["2024-06-04",74.9222,75.7331,74.8104,75.6399,1039300.0],["2024-06-05",75.8077,76.8796,75.2298,76.7491,1447300.0],["2024-06-06",77.2058,79.1819,76.7678,79.0794,2204100.0],["2024-06-07",78.0541,79.8157,77.9049,79.6666,1804900.0],["2024-06-10",79.2658,81.4003,79.0234,81.1859,2130100.0],["2024-06-11",80.9622,81.7825,80.3843,81.4003,1638500.0],["2024-06-12",83.0874,83.8051,81.2978,81.3723,2657300.0],["2024-06-13",81.4749,82.4909,80.9715,81.8104,1719000.0],["2024-06-14",81.4656,82.3883,81.1113,82.0434,1172300.0],["2024-06-17",81.5364,83.3018,81.4894,82.8886,1513700.0],["2024-06-18",82.9261,83.6492,82.4754,83.2924,2478700.0],["2024-06-20",82.9637,84.2314,82.7853,83.4144,2314700.0],["2024-06-21",83.4238,83.5835,81.7523,83.4426,18386100.0],["2024-06-24",82.8698,84.1844,82.5693,83.6586,2064200.0],["2024-06-25",83.5741,83.5835,82.6632,83.1421,1768900.0],["2024-06-26",82.682,83.405,82.5975,83.0576,1251600.0],["2024-06-27",83.7055,84.1563,83.0388,83.7713,1265500.0],["2024-06-28",84.0436,84.8887,83.668,84.1563,3284000.0],["2024-07-01",83.8558,84.607,83.1703,84.222,1310600.0],["2024-07-02",84.438,85.5085,84.1093,85.3113,1545500.0],["2024-07-03",85.4521,87.0767,85.1329,86.1846,1362500.0],["2024-07-05",86.5508,86.9358,85.7996,86.0156,1191500.0],["2024-07-08",86.0062,87.2926,85.593,87.2081,1418600.0],["2024-07-09",87.2175,88.1002,87.0673,87.4523,2122000.0],["2024-07-10",87.95,89.4337,87.1706,89.3492,1362800.0],["2024-07-11",90.2412,91.5559,88.504,88.7575,2976700.0],["2024-07-12",88.9735,91.2084,88.7575,90.044,1709100.0],["2024-07-15",90.1473,91.9127,90.0065,91.8657,1096800.0],["2024-07-16",92.8236,94.2321,91.7906,93.8847,2312800.0],["2024-07-17",93.2649,94.6359,93.0301,93.171,1824300.0],["2024-07-18",92.786,94.2978,91.462,91.8751,1523500.0],["2024-07-19",92.2038,92.7297,91.5183,92.2883,1082600.0],["2024-07-22",92.2883,94.11,92.185,94.0255,1116900.0],["2024-07-23",93.9598,95.1993,93.7344,94.7861,1053600.0],["2024-07-24",94.4293,94.6641,90.8797,90.9924,1798300.0],["2024-07-25",91.4056,91.8469,90.1003,90.9924,2755700.0],["2024-07-26",91.6028,93.1334,91.2178,92.4949,1193200.0],["2024-07-29",92.7672,93.7626,91.9315,93.4152,1232100.0],["2024-07-30",93.772,95.6313,93.5748,95.1148,1731500.0],["2024-07-31",95.7815,97.1056,94.5326,96.3074,5561400.0],["2024-08-01",98.5986,103.7445,98.4202,102.8618,5009300.0],["2024-08-02",102.8618,105.9137,99.4719,100.1856,3465600.0],["2024-08-05",96.3825,99.8288,95.0209,97.9695,3569900.0],["2024-08-06",98.5611,101.8571,97.7065,99.9602,2122200.0],["2024-08-07",100.8054,103.0403,98.993,99.1245,1934200.0],["2024-08-08",99.6034,100.965,98.1948,100.8241,1365500.0],["2024-08-09",101.0213,102.3172,100.2983,101.8289,1212400.0],["2024-08-12",101.6035,102.0918,100.1105,102.0449,1201600.0],["2024-08-13",102.8337,103.0403,101.1997,101.3124,1468300.0],["2024-08-14",101.4345,102.4956,101.1998,102.0637,1074200.0],["2024-08-15",101.9979,102.7022,101.35,101.9604,1278300.0],["2024-08-16",101.951,102.4862,100.7678,101.6974,1996300.0],["2024-08-19",101.8007,103.322,101.5096,102.9557,1326300.0],["2024-08-20",103.0591,103.1436,102.4111,102.8431,1123400.0],["2024-08-21",102.9745,105.5475,102.6646,105.2658,1726900.0],["2024-08-22",105.3033,106.0452,104.7117,105.9043,1529400.0],["2024-08-23",105.9606,107.1814,105.4348,106.4396,1114800.0],["2024-08-26",107.0405,107.7918,106.1766,106.4865,1311300.0],["2024-08-27",105.8292,107.9232,105.5944,107.8387,1174300.0],["2024-08-28",107.0312,107.7073,104.8244,105.4536,1429600.0],["2024-08-29",105.4536,106.4865,104.43,105.1625,1064300.0],["2024-08-30",105.6038,106.571,104.2516,106.3551,2391200.0],["2024-09-03",105.9794,107.2377,105.4254,105.9513,1365800.0],["2024-09-04",106.1203,106.4583,104.9841,105.9888,1378200.0],["2024-09-05",106.233,106.2987,101.3594,102.4299,1713100.0],["2024-09-06",102.4111,102.9651,101.0307,102.8055,1471000.0],["2024-09-09",103.0778,104.43,102.9464,103.66,945700.0],["2024-09-10",104.1201,107.2565,103.829,107.2002,1758700.0],["2024-09-11",106.0733,107.6791,104.3643,107.4068,1317600.0],["2024-09-12",107.7448,109.313,107.5664,109.2661,1520100.0],["2024-09-13",109.8858,110.6464,109.4351,109.9234,1259500.0],["2024-09-16",110.5422,111.9311,109.8903,111.6666,1255600.0],["2024-09-17",110.5422,111.213,108.3219,109.5218,1372500.0],["2024-09-18",109.4557,111.6476,109.0116,110.0226,1306400.0],["2024-09-19",111.4776,111.4776,106.1583,107.8306,1901100.0],["2024-09-20",106.6118,109.1912,106.0828,108.9928,4240800.0],["2024-09-23",111.487,112.1862,110.0698,111.9028,1621700.0],["2024-09-24",111.1941,113.2066,110.5422,112.5924,1399500.0],["2024-09-25",112.9704,113.8868,112.3185,112.7342,1177700.0],["2024-09-26",112.7342,112.9042,110.2682,110.8351,1171600.0],["2024-09-27",110.8162,111.1091,109.6069,110.2871,1403400.0],["2024-09-30",110.0131,112.3752,109.6919,112.2712,2146200.0],["2024-10-01",112.4318,112.5641,110.939,111.7138,1527900.0],["2024-10-02",110.7406,112.9609,110.2115,112.8098,1039500.0],["2024-10-03",112.6397,112.8098,110.9296,111.8933,948200.0],["2024-10-04",111.487,112.2523,110.6178,111.7516,879200.0],["2024-10-07",110.8824,111.0808,109.7486,110.3249,999700.0],["2024-10-08",111.1847,112.7153,110.4383,112.2807,990800.0],["2024-10-09",112.668,114.038,112.2712,113.8396,1016600.0],["2024-10-10",113.3766,113.9341,111.8461,112.4507,1557900.0],["2024-10-11",112.9893,114.0097,112.6964,113.6979,718800.0],["2024-10-14",113.6317,114.6238,113.2066,114.5104,812500.0],["2024-10-15",115.4836,116.7307,114.8317,115.2663,1144400.0],["2024-10-16",115.578,117.2692,115.1907,116.6079,1231400.0],["2024-10-17",116.7213,117.9023,116.4473,117.5905,1020100.0],["2024-10-18",117.9684,118.866,116.863,118.8187,1025200.0],["2024-10-21",118.0912,118.7054,116.2016,116.5984,1616500.0],["2024-10-22",116.2016,117.8645,115.7387,117.033,1122600.0],["2024-10-23",116.5323,119.5651,116.4473,118.6109,1498000.0],["2024-10-24",118.9416,120.0375,118.233,119.0171,1083000.0],["2024-10-25",119.8013,123.0515,119.773,120.6516,2016000.0],["2024-10-28",121.8043,122.5129,120.7556,121.0674,1479300.0],["2024-10-29",120.6233,121.6248,119.9147,120.5572,928200.0],["2024-10-30",120.6422,122.0122,119.9053,120.595,1106500.0],["2024-10-31",119.8864,120.2737,116.8063,116.9008,2055100.0],["2024-11-01",117.9873,118.3369,114.312,114.4726,1847500.0],["2024-11-04",114.7466,116.0882,114.5199,115.5969,1481000.0],["2024-11-05",115.682,118.9321,115.682,118.7904,1669500.0],["2024-11-06",115.0584,117.5716,105.9221,108.1235,4448300.0],["2024-11-07",107.5566,110.6178,106.5079,110.4666,2278500.0],["2024-11-08",111.0052,114.0191,110.9579,113.1026,1260900.0],["2024-11-11",112.4035,113.3672,110.9296,110.9579,1394500.0],["2024-11-12",110.6367,111.1374,107.7456,108.1802,1735300.0],["2024-11-13",109.1439,110.4666,108.5959,109.5785,1181900.0],["2024-11-14",109.7297,109.8336,106.6969,106.8764,1357100.0],["2024-11-15",106.4607,109.0872,106.1016,108.5392,1485900.0],["2024-11-18",107.3488,109.2668,107.1504,109.125,1440300.0],["2024-11-19",108.5865,110.2871,108.303,110.0793,1028600.0],["2024-11-20",109.2195,110.0887,108.5392,109.8809,691900.0],["2024-11-21",109.8903,112.9137,109.6825,112.1768,1475800.0],["2024-11-22",112.6586,113.1027,111.7516,112.5263,692300.0],["2024-11-25",113.2349,114.5199,112.7814,114.1136,2292500.0],["2024-11-26",114.1419,116.8441,113.9246,116.7874,1018800.0],["2024-11-27",117.8361,118.4597,116.7968,117.3826,831000.0],["2024-11-29",117.5243,118.0818,116.6173,116.8441,858200.0],["2024-12-02",116.2111,116.2489,114.4726,114.8789,1908300.0],["2024-12-03",115.2663,116.0977,113.4806,113.5278,2275200.0],["2024-12-04",114.3876,114.5388,111.6855,112.2996,1420900.0],["2024-12-05",111.6099,112.2712,110.9013,111.8366,1414200.0],["2024-12-06",112.2334,113.8113,111.6665,113.5278,1131800.0],["2024-12-09",113.5089,114.3215,107.859,108.029,2007200.0],["2024-12-10",107.8117,108.5392,105.6859,105.8371,2486700.0],["2024-12-11",106.7536,107.6322,105.1568,106.848,1512800.0],["2024-12-12",106.763,108.4637,106.3284,106.6874,1201200.0],["2024-12-13",106.4229,107.3016,105.4119,105.7237,957600.0],["2024-12-16",106.0803,107.4401,105.253,105.8236,1316400.0],["2024-12-17",105.2625,105.5288,104.2736,104.6825,1386100.0],["2024-12-18",104.4448,105.215,98.0644,98.1404,2920600.0],["2024-12-19",98.6349,100.2609,96.3623,96.6285,3251900.0],["2024-12-20",97.5699,101.7253,97.4748,99.9376,5696100.0],["2024-12-23",99.3576,100.1658,97.2181,100.0517,2095900.0],["2024-12-24",99.7379,100.394,98.9962,100.394,767700.0],["2024-12-26",99.9852,100.7744,99.0533,100.5367,879900.0],["2024-12-27",99.4812,100.5176,98.9202,99.5763,954200.0],["2024-12-30",98.9392,99.3671,96.8377,98.5969,1920600.0],["2024-12-31",99.0818,100.0232,98.3021,99.9471,1635300.0],["2025-01-02",100.0993,100.7934,98.9392,99.5953,2495800.0],["2025-01-03",99.8805,100.9265,99.7094,100.5081,2295200.0],["2025-01-06",100.1753,100.7744,98.0549,98.3496,1901800.0],["2025-01-07",98.768,99.2625,94.6887,95.7442,2586200.0],["2025-01-08",96.039,97.9693,94.9835,97.7981,1938900.0],["2025-01-10",95.497,96.9613,94.6317,96.1911,1718000.0],["2025-01-13",95.4494,97.2751,94.7078,97.2181,1921600.0],["2025-01-14",97.5034,99.3481,97.2656,98.9297,1371700.0],["2025-01-15",102.0676,102.505,99.9091,100.9646,1641200.0],["2025-01-16",101.1262,105.0153,100.5937,104.8346,1832200.0],["2025-01-17",105.3291,105.4908,103.6936,103.8552,2077800.0],["2025-01-21",104.0835,105.5288,103.9503,105.4622,1557900.0],["2025-01-22",105.6809,105.6809,104.2831,104.5779,1131600.0],["2025-01-23",105.1579,105.8806,103.7982,105.8426,947500.0],["2025-01-24",105.8426,106.6699,105.234,105.5954,1095600.0],["2025-01-27",102.5335,102.7712,95.7823,98.8821,3390400.0],["2025-01-28",98.8916,98.8916,92.4161,93.928,4196300.0],["2025-01-29",94.2799,96.2482,94.1467,95.6682,2325300.0],["2025-01-30",97.5889,98.3401,96.0295,96.9899,1506600.0],["2025-01-31",96.8568,98.2831,95.9915,96.581,1345400.0],["2025-02-03",94.6792,96.2482,91.3607,95.6967,1665500.0],["2025-02-04",95.2022,96.6476,94.5271,96.2957,1428500.0],["2025-02-05",97.6555,99.5573,96.9899,98.8061,1061000.0],["2025-02-06",100.0137,101.0216,99.2815,100.9836,1868500.0],["2025-02-07",101.3164,101.7538,99.9376,100.8504,1518100.0],["2025-02-10",100.9265,101.0787,99.3195,101.0026,885300.0],["2025-02-11",100.356,101.0501,99.3386,100.9931,1028000.0],["2025-02-12",97.1706,98.5113,92.7109,97.684,2955700.0],["2025-02-13",96.6951,97.7981,89.8012,90.5714,4183800.0],["2025-02-14",90.3337,92.1974,89.3353,90.7236,2521300.0],["2025-02-18",91.0849,91.8456,88.4129,89.5825,2588600.0],["2025-02-19",89.031,89.2307,86.9676,88.3083,4867900.0],["2025-02-20",87.5952,89.7537,86.8345,88.9074,4132100.0],["2025-02-21",88.9359,89.516,86.9201,87.2719,2392400.0],["2025-02-24",87.1387,87.424,84.9232,86.9676,2320200.0],["2025-02-25",87.0056,88.4319,86.0072,87.8614,2449500.0],["2025-02-26",88.4319,90.115,88.0421,88.508,1686700.0],["2025-02-27",88.7647,89.4874,86.9676,87.2148,1515300.0],["2025-02-28",87.6903,89.1546,87.5096,88.5936,3084400.0],["2025-03-03",88.2798,88.5841,85.5793,85.779,2130100.0],["2025-03-04",85.3226,85.9692,83.4493,83.9058,2666700.0],["2025-03-05",83.3542,85.1039,82.9263,83.9723,2361000.0],["2025-03-06",82.2512,82.4984,78.5618,78.7234,3712300.0],["2025-03-07",79.1133,80.6632,77.4968,80.2353,3869000.0],["2025-03-10",79.5412,80.9865,77.6965,79.3035,3424900.0],["2025-03-11",79.2654,80.958,78.6093,80.359,2586000.0],["2025-03-12",81.9374,82.7457,80.2259,82.2037,2269900.0],["2025-03-13",81.9089,82.7742,80.7678,80.92,2195600.0],["2025-03-14",81.7758,82.7837,81.2528,82.3653,1765100.0],["2025-03-17",82.3797,85.8822,82.2166,85.5463,2581000.0],["2025-03-18",85.1049,86.0261,83.8671,84.0782,1787700.0],["2025-03-19",83.9822,85.9014,83.1666,85.0282,1449500.0],["2025-03-20",85.009,85.7574,84.1261,84.8554,1608300.0],["2025-03-21",84.4236,84.5867,83.0418,84.0014,3119300.0],["2025-03-24",84.7595,86.7458,84.7115,86.4483,1037500.0],["2025-03-25",86.4675,86.6115,83.4736,84.3181,1685000.0],["2025-03-26",84.2989,85.0186,82.7923,83.512,1226200.0],["2025-03-27",83.5024,83.6848,81.8712,82.0535,1485100.0],["2025-03-28",82.562,83.157,81.1802,81.66,1293300.0],["2025-03-31",81.353,83.4065,80.758,82.562,2368400.0],["2025-04-01",84.7307,84.7307,80.7676,83.3777,2172400.0],["2025-04-02",82.5716,84.8746,82.0727,84.5388,1309900.0],["2025-04-03",81.2378,82.1782,79.2323,79.7409,1967600.0],["2025-04-04",77.9561,78.2919,74.0218,74.0698,2802900.0],["2025-04-07",72.0835,76.1809,69.4062,74.396,3586700.0],["2025-04-08",76.2864,78.8485,72.9567,73.8203,3321200.0],["2025-04-09",72.7743,81.8232,71.6708,81.0747,3733800.0],["2025-04-10",79.2515,79.6449,75.7106,78.3303,2345900.0],["2025-04-11",77.6586,80.2303,76.2576,80.0671,1727800.0],["2025-04-14",81.3242,81.9575,80.4798,80.9787,1528700.0],["2025-04-15",80.7484,81.8423,79.5298,79.9328,1200700.0],["2025-04-16",79.501,80.8252,78.5222,79.2899,1176100.0],["2025-04-17",80.2015,81.8712,80.2015,80.806,1824600.0],["2025-04-21",80.2111,80.2111,77.2172,78.3111,996300.0],["2025-04-22",79.7025,80.6045,78.7909,79.6737,1137100.0],["2025-04-23",81.8711,82.9459,80.2399,80.8252,1007500.0],["2025-04-24",80.6909,82.6388,80.2207,81.8711,990000.0],["2025-04-25",83.0034,84.5676,82.255,84.1741,2098000.0],["2025-04-28",83.7999,85.2297,83.6943,84.8938,1473900.0],["2025-04-29",84.1837,85.4504,83.8287,84.7019,1397400.0],["2025-04-30",83.8671,86.5059,83.0034,86.0453,2698000.0],["2025-05-01",86.3524,89.3942,85.2776,88.1372,2780300.0],["2025-05-02",89.471,93.1846,89.471,91.8891,2497500.0],["2025-05-05",91.4669,93.8851,91.3038,93.2421,1522000.0],["2025-05-06",91.822,93.5396,91.6492,93.0022,1570600.0],["2025-05-07",92.8967,94.2017,92.3401,93.3765,1790500.0],["2025-05-08",94.1154,94.4224,92.6664,92.8295,1416500.0],["2025-05-09",92.8391,93.4437,91.8412,93.1462,1049100.0],["2025-05-12",95.9577,95.9577,93.0118,93.981,915400.0],["2025-05-13",94.3648,94.4704,92.676,93.4436,1173600.0],["2025-05-14",93.0406,93.2997,91.9755,93.2133,1764200.0],["2025-05-15",93.5684,95.7946,93.031,95.478,1399400.0],["2025-05-16",95.7178,96.8022,94.9022,96.5431,1707000.0],["2025-05-19",95.5835,97.2916,95.2093,96.9749,1470600.0],["2025-05-20",96.3224,96.8118,95.737,96.4759,1056300.0],["2025-05-21",95.6795,96.188,92.1674,92.2346,1627700.0],["2025-05-22",92.2538,92.4553,90.8048,91.9275,1105900.0],["2025-05-23",91.7068,92.5225,91.3326,92.3209,911100.0],["2025-05-27",93.3381,94.0962,92.1866,93.3765,1466200.0],["2025-05-28",93.2901,93.9138,92.7528,93.3573,1057900.0],["2025-05-29",94.0386,94.9022,92.9255,93.8467,1247000.0],["2025-05-30",93.6931,94.883,92.9735,94.7199,4731300.0],["2025-06-02",94.2209,95.4684,92.8103,95.4492,1477900.0],["2025-06-03",95.5547,96.1976,94.5664,95.9194,1126200.0],["2025-06-04",95.929,97.5123,95.286,96.1592,1288000.0],["2025-06-05",96.4279,97.685,95.5643,97.186,1491200.0],["2025-06-06",98.0592,99.6041,97.8097,98.0784,1845700.0],["2025-06-09",98.0784,98.3663,96.9461,97.1284,1527800.0],["2025-06-10",97.1092,97.5314,95.8714,96.9749,1316500.0],["2025-06-11",97.2052,98.0592,96.3032,96.8981,1058600.0],["2025-06-12",97.0804,98.5966,96.9845,98.3663,1535100.0],["2025-06-13",98.0016,98.6638,96.8214,97.4835,979200.0],["2025-06-16",98.0105,99.7512,97.7591,98.7068,1470400.0],["2025-06-17",98.7068,99.8286,98.291,99.3837,1796400.0],["2025-06-18",99.287,100.0897,99.0162,99.2677,964900.0],["2025-06-20",99.9833,99.9833,97.614,97.9912,2718500.0],["2025-06-23",97.8074,99.7512,97.3432,99.6545,1013400.0],["2025-06-24",99.7319,102.0915,99.171,101.782,1160800.0],["2025-06-25",101.0084,101.4629,98.9002,99.2967,1561700.0],["2025-06-26",99.171,99.171,93.388,97.585,3192600.0],["2025-06-27",97.6817,99.8479,97.4206,98.9292,5715600.0],["2025-06-30",98.9196,99.2677,97.3626,99.1903,2236800.0],["2025-07-01",98.6584,99.6061,96.3569,96.6373,2226700.0],["2025-07-02",96.5019,96.6566,95.3511,96.3278,2025200.0],["2025-07-03",97.0628,98.3393,96.8114,97.3626,914600.0],["2025-07-07",97.1885,98.0589,96.3665,97.0145,1329600.0],["2025-07-08",96.7147,96.8887,95.5058,96.3085,1059600.0],["2025-07-09",96.7437,97.0821,95.941,95.9797,1353800.0],["2025-07-10",96.1151,96.5986,94.7902,95.6993,997800.0],["2025-07-11",94.7709,95.4672,94.2487,94.7612,1057400.0],["2025-07-14",94.7225,95.3705,94.268,94.7709,896000.0],["2025-07-15",95.3028,95.912,93.6008,94.0553,1743100.0],["2025-07-16",94.3744,95.003,93.1559,95.003,1022900.0],["2025-07-17",94.8773,95.796,94.2293,95.4382,1097400.0],["2025-07-18",95.6606,96.9468,95.6316,96.3859,865500.0],["2025-07-21",96.3569,96.734,95.061,95.4768,1137600.0],["2025-07-22",95.4768,96.2698,95.09,96.0281,858000.0],["2025-07-23",96.0571,96.5309,95.3995,96.1054,647000.0],["2025-07-24",96.1054,96.3085,95.4478,95.5155,795200.0],["2025-07-25",95.8733,96.2215,94.7129,96.0667,654700.0],["2025-07-28",95.9217,95.9507,94.4131,94.7709,783100.0],["2025-07-29",95.2738,96.1925,94.6742,96.1441,861900.0],["2025-07-30",95.883,96.3762,94.0843,94.7225,879100.0],["2025-07-31",94.5291,94.9643,93.9392,94.152,1322100.0],["2025-08-01",93.9972,94.6452,90.3805,91.0284,1501000.0],["2025-08-04",90.9897,92.0922,90.7673,91.6473,1533600.0],["2025-08-05",92.1695,92.8368,91.1348,92.4016,1828800.0],["2025-08-06",94.8193,94.916,86.1158,87.0732,4971400.0],["2025-08-07",87.1602,88.9783,86.2802,88.8042,3068600.0],["2025-08-08",88.9879,89.7422,87.0345,87.1892,1555500.0],["2025-08-11",86.8024,87.4987,86.1642,86.5993,1306800.0],["2025-08-12",87.2279,89.1813,86.8701,89.1137,1217500.0],["2025-08-13",89.4231,91.3379,89.3361,90.8737,1783100.0],["2025-08-14",90.1968,90.2161,87.431,88.3884,1508800.0],["2025-08-15",88.6495,89.104,88.1756,88.4754,1159800.0],["2025-08-18",88.6301,88.7268,87.2473,87.7501,926000.0],["2025-08-19",87.9048,88.9299,87.5277,88.5431,1270200.0],["2025-08-20",88.8525,89.5972,87.9145,88.282,1212600.0],["2025-08-21",87.8468,88.282,86.7831,87.5664,921900.0],["2025-08-22",87.8662,91.8697,87.8662,90.7673,1166300.0],["2025-08-25",90.7576,90.9027,88.7365,88.7655,999100.0],["2025-08-26",88.5238,89.4811,88.1369,88.4174,1109700.0],["2025-08-27",88.6881,89.3071,88.4367,88.8429,868300.0],["2025-08-28",89.4521,89.4521,88.1176,88.9396,725300.0],["2025-08-29",89.0073,89.3844,88.4851,89.2877,1108800.0],["2025-09-02",88.0499,88.1659,85.8354,86.5123,1768600.0],["2025-09-03",86.0094,87.0345,84.907,86.8508,2038800.0],["2025-09-04",86.9475,88.1466,86.696,88.0789,1329100.0],["2025-09-05",89.2297,90.4482,88.3013,89.1427,1071100.0],["2025-09-08",88.282,89.4521,87.547,89.3844,1614500.0],["2025-09-09",89.2007,93.6104,89.0846,93.4847,1857800.0],["2025-09-10",93.3783,95.8927,93.3397,94.2197,1874300.0],["2025-09-11",94.3841,95.8733,94.3067,95.5735,1812200.0],["2025-09-12",95.4091,96.3182,93.4944,93.5041,1135600.0],["2025-09-15",93.8599,97.9743,93.6649,97.3211,1870800.0],["2025-09-16",97.6525,98.491,95.8196,97.8378,2064900.0],["2025-09-17",98.1108,99.0955,96.9018,96.9896,1489200.0],["2025-09-18",97.1358,98.1108,96.0049,96.4436,992300.0],["2025-09-19",96.8531,98.14,96.0244,97.3893,3124200.0],["2025-09-22",97.8963,102.0984,97.321,101.8449,2136600.0],["2025-09-23",101.3574,102.1179,100.7724,101.4842,1611300.0],["2025-09-24",100.9089,101.1039,98.6763,98.6958,1407800.0],["2025-09-25",98.062,99.5732,97.867,98.2765,1287500.0],["2025-09-26",98.4715,99.4075,97.9353,98.4033,1117200.0],["2025-09-29",99.0272,99.2417,97.2138,97.8378,1961000.0],["2025-09-30",98.2375,99.6025,97.9548,99.388,1295000.0],["2025-10-01",99.2125,100.6749,98.6275,99.7,1375500.0],["2025-10-02",99.8072,100.8407,99.583,100.7139,1068500.0],["2025-10-03",101.1722,103.6876,100.8309,102.1764,1766000.0],["2025-10-06",102.2934,104.409,102.2154,103.7071,1336400.0],["2025-10-07",104.0191,104.1556,102.5176,103.2391,1161600.0],["2025-10-08",102.6639,103.8923,102.1569,102.7516,1437300.0],["2025-10-09",102.9953,103.4633,101.8936,102.3226,1076700.0],["2025-10-10",102.8491,102.8491,99.2905,99.2905,1796300.0],["2025-10-13",100.5579,101.1527,99.6122,99.6122,1610800.0],["2025-10-14",98.8517,100.7919,98.3545,100.7724,994700.0],["2025-10-15",101.6889,105.4425,101.2209,103.1124,1847400.0],["2025-10-16",102.9564,104.682,102.3421,103.1416,915700.0],["2025-10-17",102.4786,103.2488,100.7334,101.9619,1219000.0],["2025-10-20",102.7419,103.3463,102.1861,103.1806,989000.0],["2025-10-21",102.8004,103.4048,100.2167,101.7961,863200.0],["2025-10-22",101.5524,102.3714,99.4757,101.3477,886400.0],["2025-10-23",101.3574,101.7181,99.973,101.3282,756900.0],["2025-10-24",102.5469,104.1556,101.9034,102.5956,788700.0],["2025-10-27",103.1903,103.9996,102.0301,103.7948,876800.0],["2025-10-28",102.9661,103.0051,101.1234,101.4452,766300.0],["2025-10-29",101.2404,101.2697,98.5593,98.803,1032800.0],["2025-10-30",98.452,100.9967,98.452,98.764,1154900.0],["2025-10-31",98.296,101.3379,97.8378,100.3727,1604100.0],["2025-11-03",99.9437,101.2209,98.8907,101.0747,1811100.0],["2025-11-04",100.1095,101.2599,99.4465,100.7334,1618400.0],["2025-11-05",101.0357,104.1751,94.4839,97.9548,3221900.0],["2025-11-06",97.5355,99.31,96.7263,98.335,1494600.0],["2025-11-07",98.4033,101.5817,97.1651,101.5134,2261800.0],["2025-11-10",101.5134,102.0496,99.6317,99.7682,1776500.0],["2025-11-11",100.4994,101.0552,97.8183,98.6178,1807600.0],["2025-11-12",98.803,99.0955,95.6246,95.6344,1705200.0],["2025-11-13",94.9031,95.1664,88.7414,89.0826,4391500.0],["2025-11-14",88.1759,90.701,86.7719,89.0826,2427200.0],["2025-11-17",89.3263,89.5116,86.4209,86.4599,2553700.0],["2025-11-18",86.4404,87.9224,84.7927,87.0449,3577200.0],["2025-11-19",87.2789,87.7566,80.2299,84.5295,6190600.0],["2025-11-20",85.797,87.2399,80.8149,80.9221,3687800.0],["2025-11-21",80.9514,84.1103,80.1032,82.8916,3586400.0],["2025-11-24",83.2133,83.5155,80.3177,82.6088,3691200.0],["2025-11-25",82.9306,84.237,81.3511,83.5155,2698300.0],["2025-11-26",83.3888,84.7537,83.1158,84.0615,1494200.0],["2025-11-28",83.7788,84.2565,83.2425,84.1883,735900.0],["2025-12-01",82.3846,82.8721,80.6491,80.7564,1945500.0],["2025-12-02",80.9124,81.1171,80.0934,80.6979,1394300.0],["2025-12-03",80.8636,82.2481,79.9472,82.1701,1466400.0],["2025-12-04",81.4194,83.1451,81.3316,82.9013,1589600.0],["2025-12-05",82.6381,83.3011,81.8191,82.1993,1476400.0],["2025-12-08",82.1408,82.6673,81.0781,82.3163,1965300.0],["2025-12-09",82.3456,83.496,82.3456,82.9696,1446600.0],["2025-12-10",83.0183,84.471,81.6826,83.3595,1762800.0],["2025-12-11",83.5838,86.2844,81.7996,85.8262,2311200.0],["2025-12-12",86.2844,86.6062,79.6059,81.2634,3224900.0],["2025-12-15",81.8781,82.5875,80.7846,81.2181,2697200.0],["2025-12-16",81.4348,81.7106,79.0999,79.7994,2134800.0],["2025-12-17",79.8487,81.2673,77.8783,78.2133,3152100.0],["2025-12-18",79.8487,80.0752,76.6173,77.6911,2673100.0],["2025-12-19",77.7207,79.1787,77.0705,78.9029,6057700.0],["2025-12-22",78.8142,79.9866,78.0359,79.8191,1736200.0],["2025-12-23",79.76,79.8487,78.3216,79.6024,1476500.0],["2025-12-24",79.494,80.6861,79.4349,80.2526,728500.0],["2025-12-26",80.1738,80.9225,79.5235,80.7747,858100.0],["2025-12-29",80.6861,81.6614,80.6861,81.4052,1225200.0],["2025-12-30",81.4052,82.2623,81.0703,82.1244,1288500.0],["2025-12-31",81.9668,82.2722,81.2673,81.7205,1979300.0],["2026-01-02",81.7698,82.5283,81.1195,82.0062,1900100.0],["2026-01-05",81.9175,82.952,80.5284,82.4298,2557700.0],["2026-01-06",82.4594,85.4346,82.2032,83.6219,2020400.0],["2026-01-07",84.0751,87.5724,83.5431,85.7597,2636000.0],["2026-01-08",85.3854,86.7153,84.7253,86.0257,2162000.0],["2026-01-09",86.4198,88.5773,86.3213,87.868,1475900.0],["2026-01-12",87.5232,88.3015,86.9419,88.1734,1411400.0],["2026-01-13",88.666,91.3457,87.7005,90.7644,2313500.0],["2026-01-14",90.5378,90.8826,88.3507,90.1832,2115400.0],["2026-01-15",91.0403,92.2422,90.2226,91.2964,1696200.0],["2026-01-16",91.1782,95.0697,90.9319,94.5081,3151500.0],["2026-01-20",93.316,93.4934,90.6265,90.9812,2359100.0],["2026-01-21",91.6314,92.4983,90.262,92.4195,1888000.0],["2026-01-22",92.853,93.7101,91.789,92.4589,1576300.0],["2026-01-23",92.5082,92.8333,91.2866,92.2028,1197300.0],["2026-01-26",92.3801,93.2175,91.9663,92.4491,1154800.0],["2026-01-27",92.4097,92.4097,89.395,90.3605,2438200.0],["2026-01-28",90.5575,91.6708,90.2127,90.8728,1405200.0],["2026-01-29",91.6215,92.252,90.1832,91.6511,1186900.0],["2026-01-30",91.3555,91.3555,88.7941,90.7644,2720800.0],["2026-02-02",90.1832,91.0797,87.8581,88.0946,1827800.0],["2026-02-03",87.8779,88.5675,85.809,87.2966,1753800.0],["2026-02-04",87.4542,90.2817,86.5971,88.735,2076600.0],["2026-02-05",88.5478,88.6955,87.2966,87.6316,1510100.0],["2026-02-06",89.4837,95.0105,88.2522,94.3603,2458500.0],["2026-02-09",94.2519,96.2223,93.6116,95.6411,1745300.0],["2026-02-10",95.8578,98.7444,94.981,97.838,1891400.0],["2026-02-11",98.2419,99.1187,97.2469,98.7345,2802500.0],["2026-02-12",102.0743,109.2661,101.8575,104.4288,5864300.0],["2026-02-13",105.414,109.2464,104.5175,108.2021,4050300.0],["2026-02-17",109.335,109.9754,106.4189,107.1775,2501200.0],["2026-02-18",106.9804,107.5124,103.5816,104.2614,2159400.0],["2026-02-19",104.6259,106.8425,103.6899,106.547,1700000.0],["2026-02-20",106.5667,108.7341,105.7785,108.6553,1521300.0],["2026-02-23",108.2119,109.8079,107.7489,109.5419,1843300.0],["2026-02-24",109.601,111.66,108.941,111.5615,1616300.0],["2026-02-25",111.9457,113.5319,109.3941,110.1232,2297800.0],["2026-02-26",110.5763,111.0295,106.1923,107.7292,1609500.0],["2026-02-27",106.6553,109.0887,106.1233,106.7243,3133200.0],["2026-03-02",105.68,109.1971,105.0101,108.6947,1767400.0],["2026-03-03",106.0051,106.6455,103.1284,106.1824,1419500.0],["2026-03-04",106.143,106.5273,104.7638,106.2416,1313200.0],["2026-03-05",104.0446,105.9657,103.0693,105.7096,1592800.0],["2026-03-06",104.4978,105.0298,103.3353,103.621,878900.0],["2026-03-09",102.6752,106.0642,101.0004,105.5519,1292200.0],["2026-03-10",105.1874,107.1775,104.6554,106.1726,1187500.0],["2026-03-11",105.6997,107.1381,104.7737,105.9953,1432500.0],["2026-03-12",105.2859,107.1578,104.3008,105.7884,1526700.0],["2026-03-13",107.3253,107.9853,105.0298,105.2564,1319300.0],["2026-03-16",107.0084,107.8129,106.0947,106.7899,1368100.0],["2026-03-17",107.5149,108.4486,106.4224,107.2269,1279600.0],["2026-03-18",106.8892,107.4852,104.9823,105.022,1163900.0],["2026-03-19",103.7209,104.9823,102.8667,104.2274,1484500.0],["2026-03-20",104.0288,104.8631,98.8343,98.9336,3054000.0],["2026-03-23",101.8239,103.0753,100.344,101.2478,1566700.0],["2026-03-24",101.1087,102.1715,99.6785,100.0261,1337000.0],["2026-03-25",101.3868,101.5358,99.3508,99.8474,1443800.0],["2026-03-26",99.1323,100.3539,98.3576,99.5295,1126300.0],["2026-03-27",98.5661,99.5891,97.1657,97.6325,1367700.0],["2026-03-30",99.3508,99.3508,96.252,96.9373,1308000.0],["2026-03-31",98.3774,102.539,97.8312,101.4464,2005000.0],["2026-04-01",102.3602,103.3733,100.2149,100.2645,1505500.0],["2026-04-02",99.2216,102.827,98.4966,102.5986,1113900.0],["2026-04-06",102.3006,104.0586,101.9132,103.6514,1090000.0],["2026-04-07",102.9362,104.3863,101.7742,104.0189,831400.0],["2026-04-08",107.4752,107.654,105.5285,106.2436,1580500.0],["2026-04-09",106.2734,108.8955,106.1046,107.952,1185600.0],["2026-04-10",108.2499,108.7465,107.6739,108.6273,1062400.0],["2026-04-13",108.5578,111.16,107.5745,111.1203,1085500.0],["2026-04-14",112.1135,113.5239,111.3885,113.2557,1107700.0],["2026-04-15",113.1365,113.365,112.0241,112.779,998100.0],["2026-04-16",113.6232,117.2186,113.0769,116.9306,1830900.0],["2026-04-17",117.745,118.3409,116.1658,117.2683,1938900.0],["2026-04-20",117.1987,119.9201,116.7121,119.7116,1447600.0],["2026-04-21",119.8903,120.1784,116.9405,117.0299,1526800.0],["2026-04-22",118.5793,119.1256,116.4141,116.434,1355500.0],["2026-04-23",116.9107,117.2285,115.1031,115.3315,1390400.0],["2026-04-24",115.5897,117.0895,115.0435,115.2421,1642700.0],["2026-04-27",115.2818,116.1956,111.7858,111.9844,1712600.0],["2026-04-28",111.8553,112.5505,109.2531,111.8553,1882400.0],["2026-04-29",111.2494,114.1198,110.4449,113.7424,1848600.0],["2026-04-30",116.0764,125.5715,115.6593,125.1345,5039300.0],["2026-05-01",125.9886,127.0712,123.7937,126.3263,2399900.0],["2026-05-04",125.9588,127.3791,125.5914,127.3493,1494900.0],["2026-05-05",128.9186,130.9348,127.5281,130.8057,2242100.0],["2026-05-06",131.4215,133.1795,130.3389,131.1633,1677500.0],["2026-05-07",131.1037,131.789,124.4492,125.9489,2182400.0],["2026-05-08",127.0414,128.8789,126.3363,127.9651,1141500.0],["2026-05-11",129.0974,130.6567,128.2333,129.0775,1358900.0],["2026-05-12",128.0942,128.3326,124.1512,125.353,2047400.0],["2026-05-13",125.2437,126.3065,122.4528,125.2636,1742000.0],["2026-05-14",125.5616,127.2699,124.3697,126.8825,1051400.0],["2026-05-15",126.0184,126.0184,122.6614,124.2207,1249400.0],["2026-05-18",125.0153,125.4821,122.0257,123.1183,1032700.0],["2026-05-19",122.284,123.9128,121.2212,122.6813,964700.0],["2026-05-20",123.6049,125.2239,123.3864,124.9557,1025600.0],["2026-05-21",124.6478,126.5945,123.9625,126.4654,1342200.0],["2026-05-22",127.1308,127.399,125.3232,125.6013,949800.0],["2026-05-26",127.0116,128.5909,126.0979,127.5281,1003700.0],["2026-05-27",127.0315,127.7963,125.9787,126.1476,1255000.0],["2026-05-28",126.1376,127.697,124.8564,125.9688,1026000.0],["2026-05-29",125.8893,127.5778,124.1512,127.3791,2365400.0],["2026-06-01",125.8397,128.9881,124.5783,125.5218,1508200.0],["2026-06-02",125.7602,128.6008,125.6708,127.5877,1465800.0],["2026-06-03",127.1408,129.8522,126.8527,127.0812,1205200.0],["2026-06-04",128.3723,129.3953,124.7471,129.3656,1318600.0],["2026-06-05",128.1638,128.4419,123.3368,123.8135,1706500.0],["2026-06-08",125.6907,126.1774,122.5025,122.6614,1436400.0],["2026-06-09",124.4194,125.3133,121.5589,125.2835,1368900.0],["2026-06-10",124.4392,125.6013,122.433,122.5223,846400.0],["2026-06-11",123.3169,124.9358,121.8867,124.3201,1239400.0],["2026-06-12",124.8862,127.0812,124.6776,126.376,928200.0],["2026-06-15",128.79,128.82,125.69,126.28,1257000.0],["2026-06-16",128.66,130.7,127.43,128.21,1669700.0],["2026-06-17",128.27,129.5,125.42,125.44,1304200.0],["2026-06-18",128.83,129.21,126.76,127.83,2110400.0],["2026-06-22",128.9,132.99,127.95,131.86,1732800.0],["2026-06-23",129.75,133.57,129.4,133.06,1969200.0],["2026-06-24",134.1,134.68,129.66,130.59,2322500.0],["2026-06-25",132.28,132.99,128.75,131.06,2267700.0],["2026-06-26",130.47,132.62,129.49,132.44,2134000.0],["2026-06-29",131.72,133.71,128.32,129.97,1210900.0],["2026-06-30",128.45,129.19,124.52,126.31,1782700.0],["2026-07-01",125.62,126.53,121.25,121.9,2204100.0],["2026-07-02",121.81,122.81,115.68,117.16,2957700.0],["2026-07-06",117.9,118.83,114.715,116.38,1911812.284909],["2026-07-07",116.67,117.3,114.645,115.75,2791446.156072],["2026-07-08",115.18,117.47,114.33,115.46,2340559.750518],["2026-07-09",116,119.53,115.28,119.48,1802613.649271],["2026-07-10",119.67,121.95,118.08,121.51,1834514.26323],["2026-07-13",120.78,123.96,120.715,122.37,2813892.880548],["2026-07-14",122.78,123.7,120.82,122.66,2579970.802198],["2026-07-15",122.98,123.69,118.66,123.52,2946948.977529],["2026-07-16",123.08,124.47,121.3,121.66,2247722.027667],["2026-07-17",120.74,125.11,119.12,123.82,2105149.336062],["2026-07-20",123.66,125.91,122.74,124.23,1775629.005201],["2026-07-21",125.23,128.26,124.9688,125.56,1537253.553417],["2026-07-22",125.52,126.244,123.98,124.51,1229793.061528],["2026-07-23",122.81,126.175,122.14,124.55,1660641.288656],["2026-07-24",127.02,132.87,125.33,128.31,1808142.102682],["2026-07-27",129.64,132.5298,124.7075,126.99,1454897.495795],["2026-07-28",126.35,126.525,122.815,125.7,1168044.933451],["2026-07-29",124.61,125.12,120.51,120.75,1802721.985105],["2026-07-30",123.04,126.68,122.5,124.64,2745939.504106],["2026-07-31",126.27,126.27,122.13,122.32,2938899.882523],["2026-08-03",122.17,125.585,119.82,124.08,2107595.10706],["2026-08-04",123.05,126.365,121.885,125.51,2473211.067919],["2026-08-05",128.9,129.4,120.42,127.13,2710755.417782],["2026-08-06",127.26,127.585,121.4,121.96,2767056.936824],["2026-08-07",122.7,123.26,120.53,121.15,1491825.771109],["2026-08-10",120.48,122.82,120.3,122.07,519408.316943],["2026-08-11",121.92,123.25,121.835,122.39,1503082.662596],["2026-08-12",122.39,125.03,122.39,124.36,1096286.790014],["2026-08-13",124.67,126.915,124.01,126.62,1180482.233604],["2026-08-14",126.38,129.85,124.77,129.43,874562.430334]]}