{"t":"ITT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-12-15",2.6871,2.6871,2.4655,2.4932,8791918.0],["1995-12-18",2.5486,2.5486,2.3962,2.4378,7816043.0],["1995-12-19",2.4378,2.4655,2.3824,2.4655,8774427.0],["1995-12-20",2.4655,2.4932,2.4239,2.4239,6898673.0],["1995-12-21",2.4516,2.5209,2.3547,2.4932,16778046.0],["1995-12-22",2.4932,2.5763,2.4932,2.5486,7408323.0],["1995-12-26",2.5624,2.6594,2.5624,2.6456,4896261.0],["1995-12-27",2.6455,2.6455,2.604,2.604,3909530.0],["1995-12-28",2.604,2.6456,2.5763,2.6317,7847407.0],["1995-12-29",2.6178,2.6594,2.604,2.6594,1720145.0],["1996-01-02",2.6317,2.6871,2.6178,2.6733,2626055.0],["1996-01-03",2.6594,2.7148,2.6178,2.6178,8343185.0],["1996-01-04",2.6178,2.6456,2.5763,2.5901,6117612.0],["1996-01-05",2.5763,2.5763,2.5209,2.5486,5831725.0],["1996-01-08",2.5486,2.5901,2.5486,2.5624,1671291.0],["1996-01-09",2.5763,2.6317,2.5763,2.5988,26002413.0],["1996-01-10",2.5624,2.5901,2.5209,2.5486,9727382.0],["1996-01-11",2.5486,2.5624,2.4655,2.507,11088058.0],["1996-01-12",2.507,2.5486,2.4932,2.5486,4414958.0],["1996-01-15",2.5347,2.5624,2.4932,2.5624,3862485.0],["1996-01-16",2.5624,2.5763,2.5347,2.5763,5360676.0],["1996-01-17",2.5624,2.604,2.5486,2.5901,4931242.0],["1996-01-18",2.5763,2.604,2.5624,2.5624,3949337.0],["1996-01-19",2.5209,2.5486,2.4932,2.4932,2862485.0],["1996-01-22",2.507,2.604,2.4932,2.604,5034982.0],["1996-01-23",2.604,2.7425,2.604,2.7287,5908323.0],["1996-01-24",2.7564,2.8672,2.7564,2.8533,6697829.0],["1996-01-25",2.8256,2.8395,2.7564,2.7564,4896261.0],["1996-01-26",2.7425,2.7841,2.7148,2.7841,2434258.0],["1996-01-29",2.7841,2.8672,2.7841,2.8672,2364897.0],["1996-01-30",2.8395,2.881,2.8256,2.881,3633293.0],["1996-01-31",2.8533,2.8949,2.8533,2.881,3998191.0],["1996-02-01",2.8672,2.9364,2.8672,2.9226,2623643.0],["1996-02-02",2.9226,2.9364,2.8256,2.8672,2685766.0],["1996-02-05",2.8533,2.9087,2.8533,2.8672,2491556.0],["1996-02-06",2.8533,2.8672,2.7702,2.7979,3089264.0],["1996-02-07",2.7979,2.8256,2.7841,2.8118,4788299.0],["1996-02-08",2.8256,2.8533,2.7979,2.8533,3190591.0],["1996-02-09",2.8672,2.9226,2.8533,2.8949,2262364.0],["1996-02-12",2.881,2.9226,2.8395,2.9087,1882388.0],["1996-02-13",2.8533,2.9364,2.8533,2.9087,1096502.0],["1996-02-14",2.9087,2.9364,2.8672,2.8672,1649578.0],["1996-02-15",2.8533,2.881,2.7979,2.7979,3411339.0],["1996-02-16",2.7702,2.8256,2.7287,2.8118,4370326.0],["1996-02-20",2.7702,2.8672,2.7702,2.8533,1724970.0],["1996-02-21",2.8143,3.0094,2.8143,2.9815,1904704.0],["1996-02-22",3.0094,3.093,2.9676,2.9676,3142340.0],["1996-02-23",2.9397,2.9815,2.9397,2.9536,1761158.0],["1996-02-26",2.9536,2.9676,2.9118,2.9536,2301568.0],["1996-02-27",2.9536,2.9815,2.9397,2.9536,4607358.0],["1996-02-28",2.9536,2.9954,2.9536,2.9536,1781665.0],["1996-02-29",2.9397,2.9536,2.9258,2.9258,1224970.0],["1996-03-01",2.9536,2.9536,2.8561,2.9536,1351025.0],["1996-03-04",2.9676,2.9676,2.9258,2.9676,1699638.0],["1996-03-05",2.9536,2.9815,2.9258,2.9676,753920.0],["1996-03-06",2.9676,2.9815,2.884,2.8979,829916.0],["1996-03-07",2.8979,2.8979,2.8422,2.8979,3037394.0],["1996-03-08",2.8422,2.87,2.7864,2.8422,1689988.0],["1996-03-11",2.8004,2.8282,2.7725,2.8282,1635103.0],["1996-03-12",2.7864,2.8422,2.7725,2.8282,2462002.0],["1996-03-13",2.8143,2.8979,2.8143,2.87,2865501.0],["1996-03-14",2.87,2.9536,2.8561,2.9397,1931846.0],["1996-03-15",2.87,2.884,2.8143,2.8282,4545235.0],["1996-03-18",2.8004,2.8282,2.7725,2.8282,2467431.0],["1996-03-19",2.87,3.0094,2.87,2.9954,8358866.0],["1996-03-20",2.9676,2.9954,2.9397,2.9815,3089867.0],["1996-03-21",2.9536,3.0094,2.9536,2.9954,2943908.0],["1996-03-22",3.0094,3.0929,2.9954,3.0929,3165259.0],["1996-03-25",3.0929,3.0929,2.9676,2.9815,3245476.0],["1996-03-26",2.9954,3.0233,2.9815,3.0094,2357057.0],["1996-03-27",2.9954,3.0094,2.9536,2.9815,3135103.0],["1996-03-28",2.9676,2.9815,2.9536,2.9676,2089867.0],["1996-03-29",2.9815,2.9954,2.8422,2.8422,2088058.0],["1996-04-01",2.87,2.9258,2.87,2.884,1759349.0],["1996-04-02",2.884,2.8979,2.8143,2.8282,2007841.0],["1996-04-03",2.8561,2.8979,2.8282,2.8422,2813028.0],["1996-04-04",2.8561,2.8561,2.8143,2.8282,3514475.0],["1996-04-08",2.7864,2.8422,2.7725,2.8282,3358263.0],["1996-04-09",2.8561,2.8561,2.8004,2.8422,3528951.0],["1996-04-10",2.8422,2.87,2.8143,2.87,3121834.0],["1996-04-11",2.87,2.87,2.7725,2.8282,1440290.0],["1996-04-12",2.8282,2.87,2.8282,2.8561,1334138.0],["1996-04-15",2.8422,2.9258,2.8422,2.9258,2613390.0],["1996-04-16",2.9258,2.9397,2.884,2.884,2452955.0],["1996-04-17",2.884,2.9118,2.8282,2.8561,2565139.0],["1996-04-18",2.8561,2.884,2.8004,2.8282,2124246.0],["1996-04-19",2.87,2.9676,2.87,2.9258,2759952.0],["1996-04-22",2.9258,2.9258,2.8979,2.9118,3220748.0],["1996-04-23",2.9118,2.9536,2.9118,2.9258,3415561.0],["1996-04-24",2.9258,2.9815,2.9258,2.9536,3591074.0],["1996-04-25",2.9815,3.0372,2.9676,3.0372,3025332.0],["1996-04-26",3.0372,3.1347,3.0372,3.1069,3415561.0],["1996-04-29",3.0929,3.1487,3.079,3.1347,1446321.0],["1996-04-30",3.1208,3.1347,3.0372,3.0651,2468637.0],["1996-05-01",3.0651,3.1905,3.0512,3.1487,5794934.0],["1996-05-02",3.1347,3.1487,3.0929,3.1208,3167069.0],["1996-05-03",3.1069,3.1626,3.0929,3.1347,3428227.0],["1996-05-06",3.1347,3.1347,3.0929,3.1069,1801568.0],["1996-05-07",3.1208,3.1626,3.079,3.1069,2915561.0],["1996-05-08",3.079,3.1626,2.9954,3.1208,1819662.0],["1996-05-09",3.1208,3.1765,3.0372,3.0512,1669481.0],["1996-05-10",3.079,3.1069,3.0512,3.079,1465018.0],["1996-05-13",3.1069,3.1069,3.079,3.079,946924.0],["1996-05-14",3.0651,3.0651,2.9676,3.0094,1553679.0],["1996-05-15",2.9981,3.1523,2.9981,3.1242,972256.0],["1996-05-16",3.1242,3.1663,3.0962,3.1663,1185163.0],["1996-05-17",3.1803,3.1803,3.1382,3.1663,999397.0],["1996-05-20",3.1382,3.1382,3.0822,3.1102,782268.0],["1996-05-21",3.0822,3.1803,3.0822,3.1803,1104946.0],["1996-05-22",3.1663,3.1943,3.1523,3.1943,846200.0],["1996-05-23",3.1943,3.1943,3.0962,3.1102,1331725.0],["1996-05-24",3.0822,3.1382,3.0682,3.1242,832328.0],["1996-05-28",3.1242,3.1242,3.0122,3.0122,2367310.0],["1996-05-29",3.0122,3.0542,3.0122,3.0122,3295537.0],["1996-05-30",3.0402,3.0682,3.0122,3.0682,2091677.0],["1996-05-31",3.0682,3.0822,3.0402,3.0682,1210495.0],["1996-06-03",3.0542,3.1242,3.0402,3.1102,1392039.0],["1996-06-04",3.1382,3.1382,3.0962,3.0962,881182.0],["1996-06-05",3.1242,3.1242,3.0962,3.1242,1117612.0],["1996-06-06",3.1242,3.1382,3.0962,3.1242,2530157.0],["1996-06-07",3.0822,3.1102,3.0542,3.0962,1021713.0],["1996-06-10",3.0822,3.0962,3.0402,3.0542,1393245.0],["1996-06-11",3.0542,3.0542,3.0122,3.0122,1831725.0],["1996-06-12",3.0402,3.0402,3.0122,3.0262,2159831.0],["1996-06-13",2.9981,3.0122,2.9141,2.9141,1516888.0],["1996-06-14",2.9141,2.9421,2.858,2.8861,3327503.0],["1996-06-17",2.8861,2.8861,2.802,2.802,3152593.0],["1996-06-18",2.858,2.9001,2.788,2.788,3203257.0],["1996-06-19",2.788,2.8721,2.788,2.858,1316647.0],["1996-06-20",2.844,2.8721,2.83,2.83,1094692.0],["1996-06-21",2.858,2.9421,2.844,2.9141,3164656.0],["1996-06-24",2.8861,2.9001,2.816,2.816,1779855.0],["1996-06-25",2.802,2.816,2.774,2.788,3762967.0],["1996-06-26",2.788,2.816,2.788,2.802,1859469.0],["1996-06-27",2.802,2.83,2.788,2.802,1989747.0],["1996-06-28",2.802,2.8721,2.802,2.816,1486731.0],["1996-07-01",2.83,2.9141,2.816,2.844,1100724.0],["1996-07-02",2.844,2.858,2.788,2.802,1071170.0],["1996-07-03",2.816,2.844,2.788,2.802,825694.0],["1996-07-05",2.774,2.83,2.774,2.816,735223.0],["1996-07-08",2.802,2.816,2.788,2.816,3059710.0],["1996-07-09",2.816,2.8721,2.802,2.8721,2117612.0],["1996-07-10",2.8721,2.9141,2.844,2.9001,654403.0],["1996-07-11",2.9001,2.9001,2.76,2.802,2161037.0],["1996-07-12",2.788,2.802,2.7179,2.732,2862485.0],["1996-07-15",2.746,2.746,2.7039,2.732,1120627.0],["1996-07-16",2.7179,2.7179,2.5358,2.6339,5275633.0],["1996-07-17",2.6479,2.6619,2.5638,2.5778,4339566.0],["1996-07-18",2.5778,2.6899,2.5778,2.6899,998191.0],["1996-07-19",2.6759,2.7039,2.6199,2.6339,2643546.0],["1996-07-22",2.6339,2.6339,2.5778,2.5919,2262364.0],["1996-07-23",2.6059,2.6339,2.4798,2.4938,3145959.0],["1996-07-24",2.4658,2.5218,2.4377,2.5078,2161641.0],["1996-07-25",2.4938,2.4938,2.4097,2.4377,2182147.0],["1996-07-26",2.4518,2.5078,2.4377,2.4938,2516285.0],["1996-07-29",2.4938,2.5078,2.4658,2.4798,1476478.0],["1996-07-30",2.4798,2.4798,2.4237,2.4658,1674306.0],["1996-07-31",2.4377,2.5778,2.4377,2.5778,1381182.0],["1996-08-01",2.5778,2.5919,2.4658,2.5358,1527744.0],["1996-08-02",2.5778,2.5778,2.4518,2.5078,2841375.0],["1996-08-05",2.5358,2.5358,2.4518,2.5078,1702051.0],["1996-08-06",2.4938,2.6059,2.4658,2.6059,1453559.0],["1996-08-07",2.6228,2.6933,2.6087,2.6087,1862485.0],["1996-08-08",2.6087,2.6792,2.5946,2.6792,2411942.0],["1996-08-09",2.7074,2.7215,2.6651,2.6792,2381182.0],["1996-08-12",2.651,2.651,2.5805,2.6369,758745.0],["1996-08-13",2.651,2.651,2.5805,2.5805,1540410.0],["1996-08-14",2.5805,2.5805,2.51,2.5664,1773221.0],["1996-08-15",2.5664,2.5805,2.51,2.51,1430036.0],["1996-08-16",2.5241,2.5664,2.4959,2.5241,2489747.0],["1996-08-19",2.5382,2.5664,2.5241,2.5664,1890229.0],["1996-08-20",2.5664,2.5805,2.5241,2.5241,1284077.0],["1996-08-21",2.5382,2.5946,2.5241,2.5946,1749095.0],["1996-08-22",2.5664,2.6228,2.5664,2.6228,1933052.0],["1996-08-23",2.6228,2.6369,2.5946,2.6369,2091677.0],["1996-08-26",2.6369,2.6369,2.5946,2.6087,2015682.0],["1996-08-27",2.5946,2.6228,2.5946,2.6087,1684560.0],["1996-08-28",2.6087,2.651,2.5946,2.6087,2259349.0],["1996-08-29",2.6087,2.6087,2.5946,2.5946,3676719.0],["1996-08-30",2.5946,2.6087,2.5805,2.5805,3741858.0],["1996-09-03",2.5241,2.5664,2.51,2.5382,2358263.0],["1996-09-04",2.5382,2.5664,2.51,2.5382,4537394.0],["1996-09-05",2.5382,2.5805,2.5382,2.5805,2127865.0],["1996-09-06",2.5664,2.6228,2.5664,2.6087,1832931.0],["1996-09-09",2.5946,2.6369,2.5946,2.6087,1009047.0],["1996-09-10",2.6087,2.6228,2.5946,2.6228,658022.0],["1996-09-11",2.5946,2.6369,2.5946,2.6369,1335947.0],["1996-09-12",2.6369,2.6369,2.5946,2.6087,931242.0],["1996-09-13",2.6087,2.6228,2.5523,2.5664,2541616.0],["1996-09-16",2.5382,2.5946,2.5241,2.5523,2043426.0],["1996-09-17",2.5382,2.5382,2.4959,2.5382,5436671.0],["1996-09-18",2.5382,2.5523,2.5382,2.5382,4051267.0],["1996-09-19",2.5382,2.5523,2.5382,2.5382,2701448.0],["1996-09-20",2.5523,2.5664,2.5382,2.5382,3963812.0],["1996-09-23",2.5382,2.5523,2.5382,2.5523,2468034.0],["1996-09-24",2.5382,2.5664,2.5382,2.5664,2708685.0],["1996-09-25",2.5523,2.5664,2.5382,2.5382,1686369.0],["1996-09-26",2.5382,2.5664,2.5382,2.5664,7954765.0],["1996-09-27",2.5946,2.6651,2.5805,2.6651,2670084.0],["1996-09-30",2.6651,2.7356,2.6651,2.7215,1956574.0],["1996-10-01",2.7074,2.7074,2.6792,2.7074,4695416.0],["1996-10-02",2.7074,2.7356,2.6933,2.7215,4463209.0],["1996-10-03",2.7074,2.7215,2.6087,2.6792,10880579.0],["1996-10-04",2.6792,2.7074,2.6651,2.7074,10249095.0],["1996-10-07",2.7074,2.7497,2.6933,2.7356,2993366.0],["1996-10-08",2.7074,2.7356,2.6933,2.6933,2720748.0],["1996-10-09",2.6933,2.7074,2.651,2.651,4721954.0],["1996-10-10",2.6651,2.6792,2.6228,2.6369,8536791.0],["1996-10-11",2.6369,2.6369,2.6228,2.6228,2182750.0],["1996-10-14",2.6228,2.6228,2.6087,2.6087,1410736.0],["1996-10-15",2.6369,2.651,2.6369,2.651,7384198.0],["1996-10-16",2.651,2.651,2.5805,2.5946,1662244.0],["1996-10-17",2.5805,2.6087,2.5734,2.5946,2542823.0],["1996-10-18",2.6087,2.6228,2.5805,2.5805,2062726.0],["1996-10-21",2.5946,2.651,2.5805,2.6369,1770205.0],["1996-10-22",2.651,2.6651,2.651,2.6651,758745.0],["1996-10-23",2.6651,2.6651,2.6369,2.651,1177925.0],["1996-10-24",2.651,2.6651,2.651,2.651,869723.0],["1996-10-25",2.651,2.6651,2.6369,2.6369,5563329.0],["1996-10-28",2.6369,2.651,2.6228,2.6369,881182.0],["1996-10-29",2.6228,2.6369,2.6087,2.6228,746683.0],["1996-10-30",2.6228,2.6369,2.6087,2.6087,2036791.0],["1996-10-31",2.6087,2.6369,2.6087,2.6228,1137515.0],["1996-11-01",2.6369,2.6651,2.6228,2.6651,792521.0],["1996-11-04",2.651,2.6792,2.6369,2.6792,2401086.0],["1996-11-05",2.6792,2.7074,2.651,2.6792,875754.0],["1996-11-06",2.6651,2.6933,2.651,2.6792,1209891.0],["1996-11-07",2.6651,2.6792,2.6369,2.651,1317853.0],["1996-11-08",2.6651,2.6792,2.651,2.651,1854041.0],["1996-11-11",2.651,2.6933,2.651,2.6933,2905308.0],["1996-11-12",2.6792,2.6933,2.6651,2.6792,1407117.0],["1996-11-13",2.6962,2.7104,2.682,2.6962,4478890.0],["1996-11-14",2.6962,2.7814,2.682,2.7814,3929433.0],["1996-11-15",2.8097,2.9233,2.7956,2.8665,5662244.0],["1996-11-18",2.8381,2.8523,2.7814,2.7814,1834138.0],["1996-11-19",2.7814,2.7956,2.753,2.7672,1656212.0],["1996-11-20",2.753,2.7956,2.753,2.7672,1939083.0],["1996-11-21",2.753,2.7672,2.7104,2.753,1701448.0],["1996-11-22",2.753,2.7672,2.753,2.7672,2702051.0],["1996-11-25",2.753,2.753,2.682,2.7104,2224970.0],["1996-11-26",2.7104,2.7246,2.6537,2.6537,9999397.0],["1996-11-27",2.6678,2.682,2.6253,2.6395,1849819.0],["1996-11-29",2.6395,2.6537,2.6395,2.6537,1651990.0],["1996-12-02",2.6962,2.7672,2.6962,2.7246,1484922.0],["1996-12-03",2.7246,2.7672,2.7246,2.753,2710495.0],["1996-12-04",2.753,2.7814,2.753,2.7672,1612786.0],["1996-12-05",2.753,2.8523,2.753,2.7956,3003619.0],["1996-12-06",2.7388,2.7814,2.7246,2.7246,981303.0],["1996-12-09",2.7388,2.7956,2.7388,2.7814,2348010.0],["1996-12-10",2.7814,2.8239,2.7814,2.8097,1844994.0],["1996-12-11",2.7956,2.7956,2.7246,2.7388,976478.0],["1996-12-12",2.753,2.7672,2.7388,2.7388,763571.0],["1996-12-13",2.7246,2.7246,2.682,2.6962,735223.0],["1996-12-16",2.682,2.7104,2.682,2.6962,1151990.0],["1996-12-17",2.682,2.6962,2.6111,2.6395,2705066.0],["1996-12-18",2.6395,2.6678,2.6253,2.6537,1209288.0],["1996-12-19",2.6395,2.6537,2.5969,2.6111,1609771.0],["1996-12-20",2.7388,2.7388,2.6395,2.7104,3383595.0],["1996-12-23",2.682,2.8097,2.682,2.7672,1584439.0],["1996-12-24",2.7672,2.7814,2.7388,2.753,125452.0],["1996-12-26",2.7246,2.7956,2.7246,2.753,639324.0],["1996-12-27",2.7814,2.7814,2.6962,2.6962,419783.0],["1996-12-30",2.7388,2.8239,2.7388,2.7956,624849.0],["1996-12-31",2.8097,2.8381,2.7388,2.7814,794331.0],["1997-01-02",2.753,2.753,2.7104,2.7104,1680338.0],["1997-01-03",2.7388,2.7814,2.7246,2.753,1363691.0],["1997-01-06",2.7956,2.8381,2.753,2.7956,2164053.0],["1997-01-07",2.7956,2.8665,2.7672,2.8239,1319059.0],["1997-01-08",2.8239,2.8381,2.7956,2.7956,896261.0],["1997-01-09",2.8097,2.8949,2.8097,2.8949,819059.0],["1997-01-10",2.8523,2.8523,2.7672,2.8097,1519903.0],["1997-01-13",2.8239,2.8381,2.7814,2.8097,2165862.0],["1997-01-14",2.8097,2.9375,2.8097,2.9375,1626055.0],["1997-01-15",2.9091,2.9091,2.8807,2.8807,937274.0],["1997-01-16",2.8949,2.9091,2.8665,2.9091,3296743.0],["1997-01-17",2.9233,2.9658,2.9233,2.9517,2065742.0],["1997-01-20",2.9517,2.9517,2.8949,2.9091,1177322.0],["1997-01-21",2.8807,2.9091,2.8665,2.8807,921592.0],["1997-01-22",2.8523,2.8665,2.7956,2.8097,1585645.0],["1997-01-23",2.7814,2.8381,2.7672,2.7672,1984922.0],["1997-01-24",2.7956,2.8523,2.753,2.8381,1398673.0],["1997-01-27",2.8097,2.8665,2.7672,2.8523,1434258.0],["1997-01-28",2.8807,2.8807,2.8239,2.8239,1302774.0],["1997-01-29",2.8239,2.8381,2.7814,2.7956,1021713.0],["1997-01-30",2.8097,2.8381,2.7956,2.8381,1453559.0],["1997-01-31",2.8381,2.8949,2.8097,2.8665,880579.0],["1997-02-03",2.8523,2.9233,2.8523,2.9091,1162244.0],["1997-02-04",2.9091,2.9233,2.8949,2.9233,386007.0],["1997-02-05",2.9091,2.9942,2.8949,2.9658,1522316.0],["1997-02-06",2.9517,2.9517,2.9091,2.9375,2686972.0],["1997-02-07",2.9517,2.9517,2.9233,2.9375,1843185.0],["1997-02-10",2.9233,2.9517,2.9091,2.9375,1286490.0],["1997-02-11",2.9517,2.98,2.9375,2.9658,3203257.0],["1997-02-12",2.9517,2.9942,2.9375,2.9658,1104946.0],["1997-02-13",2.9658,2.98,2.9517,2.9658,2279252.0],["1997-02-14",2.9517,2.98,2.9233,2.9517,1460193.0],["1997-02-18",2.9375,2.9517,2.8949,2.9375,1288299.0],["1997-02-19",2.9233,2.9517,2.9091,2.9233,1929433.0],["1997-02-20",2.9233,2.9517,2.9091,2.9517,2311821.0],["1997-02-21",2.9517,2.9658,2.9233,2.9658,1165259.0],["1997-02-24",2.9517,2.9658,2.9233,2.9517,1597708.0],["1997-02-25",2.9375,2.9517,2.9233,2.9375,1004222.0],["1997-02-26",2.9403,2.9689,2.9118,2.9689,3297346.0],["1997-02-27",2.9689,2.9831,2.9403,2.9403,3361279.0],["1997-02-28",2.926,2.9689,2.926,2.9689,1958987.0],["1997-03-03",2.9689,2.9689,2.926,2.9403,1627865.0],["1997-03-04",2.9403,2.9403,2.9118,2.926,1083836.0],["1997-03-05",2.926,2.9403,2.9118,2.926,642943.0],["1997-03-06",2.9118,2.9403,2.8832,2.8975,1647165.0],["1997-03-07",2.8832,2.8975,2.8547,2.8547,851025.0],["1997-03-10",2.869,2.869,2.8119,2.8404,826297.0],["1997-03-11",2.8404,2.8404,2.8119,2.8261,2155006.0],["1997-03-12",2.8119,2.869,2.7976,2.8547,1132087.0],["1997-03-13",2.8404,2.8975,2.8261,2.8404,1740651.0],["1997-03-14",2.8261,2.8404,2.769,2.769,1125452.0],["1997-03-17",2.769,2.8261,2.7548,2.8119,1354644.0],["1997-03-18",2.8119,2.8404,2.7262,2.7405,1649578.0],["1997-03-19",2.7262,2.7405,2.6691,2.6691,4264174.0],["1997-03-20",2.6691,2.6691,2.6406,2.6691,1752111.0],["1997-03-21",2.6977,2.7119,2.6834,2.6977,1269602.0],["1997-03-24",2.6977,2.7405,2.6834,2.7262,1882992.0],["1997-03-25",2.7119,2.7262,2.6834,2.7119,651387.0],["1997-03-26",2.7119,2.7262,2.6977,2.6977,1407720.0],["1997-03-27",2.6977,2.6977,2.612,2.6691,3869119.0],["1997-03-31",2.6549,2.6549,2.5549,2.5549,2653800.0],["1997-04-01",2.5407,2.5692,2.5264,2.5549,3257539.0],["1997-04-02",2.5549,2.5978,2.5407,2.5835,7457177.0],["1997-04-03",2.5835,2.5978,2.5835,2.5978,4452955.0],["1997-04-04",2.5692,2.5835,2.5264,2.5407,6889023.0],["1997-04-07",2.5549,2.5692,2.5407,2.5549,1595899.0],["1997-04-08",2.5549,2.612,2.5549,2.612,2875754.0],["1997-04-09",2.6263,2.6406,2.5835,2.5835,540410.0],["1997-04-10",2.5835,2.612,2.5835,2.5978,1668275.0],["1997-04-11",2.5835,2.5978,2.5549,2.5692,1259349.0],["1997-04-14",2.5692,2.5835,2.5549,2.5549,540410.0],["1997-04-15",2.5692,2.5978,2.5692,2.5978,699035.0],["1997-04-16",2.5835,2.6549,2.5835,2.6406,1032569.0],["1997-04-17",2.6263,2.6406,2.5978,2.6263,1772618.0],["1997-04-18",2.6263,2.6691,2.5978,2.6691,1437274.0],["1997-04-21",2.6691,2.769,2.6691,2.769,2713510.0],["1997-04-22",2.769,2.926,2.7405,2.926,1987334.0],["1997-04-23",2.9118,2.9118,2.8119,2.8975,2123643.0],["1997-04-24",2.8832,2.8975,2.769,2.769,4896864.0],["1997-04-25",2.769,2.8404,2.7548,2.8261,1059710.0],["1997-04-28",2.8261,2.869,2.8261,2.8404,858263.0],["1997-04-29",2.8547,2.869,2.8119,2.8261,605549.0],["1997-04-30",2.8261,2.8975,2.8261,2.8832,1476478.0],["1997-05-01",2.869,2.8832,2.8261,2.8547,1164656.0],["1997-05-02",2.869,2.869,2.8119,2.8404,714717.0],["1997-05-05",2.8547,2.8832,2.8261,2.8547,1272014.0],["1997-05-06",2.8547,2.869,2.8404,2.8404,1128468.0],["1997-05-07",2.8404,2.8975,2.8404,2.8547,873341.0],["1997-05-08",2.8261,2.8547,2.7976,2.8119,679735.0],["1997-05-09",2.8119,2.8404,2.7405,2.8119,902292.0],["1997-05-12",2.8547,2.8975,2.8404,2.8404,1499397.0],["1997-05-13",2.8547,2.8547,2.7976,2.8119,731604.0],["1997-05-14",2.8404,2.869,2.7833,2.7976,723160.0],["1997-05-15",2.7833,2.7833,2.7405,2.769,4308806.0],["1997-05-16",2.7405,2.7548,2.6691,2.7119,2214717.0],["1997-05-19",2.7262,2.769,2.7119,2.7548,986731.0],["1997-05-20",2.7405,2.769,2.7119,2.7548,927624.0],["1997-05-21",2.8261,2.8404,2.7262,2.7405,3798552.0],["1997-05-22",2.7548,2.7833,2.7262,2.769,1515078.0],["1997-05-23",2.7262,2.8119,2.7262,2.7833,2621230.0],["1997-05-27",2.7405,2.8261,2.7405,2.8119,1848010.0],["1997-05-28",2.8004,2.8291,2.786,2.8147,2783474.0],["1997-05-29",2.8004,2.8004,2.7573,2.786,3672497.0],["1997-05-30",2.7573,2.8578,2.7429,2.8435,2435464.0],["1997-06-02",2.8147,2.8578,2.8004,2.8578,2153197.0],["1997-06-03",2.8291,2.8578,2.8147,2.8291,1334741.0],["1997-06-04",2.8291,2.8722,2.8291,2.8435,1741858.0],["1997-06-05",2.8578,2.944,2.8578,2.9153,3166466.0],["1997-06-06",2.9153,2.9871,2.9153,2.9871,2454162.0],["1997-06-09",2.9871,3.0301,2.9583,3.0301,1663450.0],["1997-06-10",3.0301,3.0732,3.0014,3.0589,1127262.0],["1997-06-11",3.0589,3.0589,3.0158,3.0301,796140.0],["1997-06-12",3.0589,3.0732,3.0301,3.0732,1703860.0],["1997-06-13",3.0732,3.1738,3.0589,3.1594,2519903.0],["1997-06-16",3.145,3.1594,3.1019,3.1307,707479.0],["1997-06-17",3.1307,3.1307,3.1019,3.1307,1703860.0],["1997-06-18",3.1019,3.145,3.0732,3.1307,1689385.0],["1997-06-19",3.1307,3.1738,3.1019,3.145,2490350.0],["1997-06-20",3.145,3.1881,3.1019,3.1019,5071170.0],["1997-06-23",3.1307,3.1594,3.0445,3.0589,1222557.0],["1997-06-24",3.1019,3.1235,3.0876,3.1235,2022316.0],["1997-06-25",3.1379,3.1809,3.0445,3.066,1511460.0],["1997-06-26",3.0445,3.0732,3.0158,3.0732,1130277.0],["1997-06-27",3.1019,3.1163,3.0732,3.0732,1548251.0],["1997-06-30",3.0876,3.0876,2.9583,2.9583,2271411.0],["1997-07-01",2.9583,3.0014,2.9153,2.9799,4917370.0],["1997-07-02",2.9799,3.1378,2.9727,3.1378,1814234.0],["1997-07-03",3.1594,3.2743,3.1378,3.1666,1759349.0],["1997-07-07",3.1666,3.1809,3.0948,3.0948,1575392.0],["1997-07-08",3.0948,3.1738,3.0948,3.1666,1003619.0],["1997-07-09",3.1666,3.1738,3.0876,3.0876,791918.0],["1997-07-10",3.0876,3.1019,3.0301,3.0876,1819662.0],["1997-07-11",3.1019,3.145,3.0876,3.145,1351628.0],["1997-07-14",3.145,3.1666,3.1235,3.1666,1293727.0],["1997-07-15",3.1738,3.1809,3.1378,3.1809,1126055.0],["1997-07-16",3.1666,3.1809,3.1378,3.1594,882992.0],["1997-07-17",3.1594,3.1881,3.1307,3.1881,1733414.0],["1997-07-18",3.1809,3.1881,3.0732,3.1307,1191797.0],["1997-07-21",3.1163,3.1163,3.0876,3.1019,2086248.0],["1997-07-22",3.1019,3.1881,3.1019,3.1666,2081423.0],["1997-07-23",3.1594,3.1666,3.0732,3.0732,3015078.0],["1997-07-24",3.0732,3.0732,2.8722,3.0301,15208082.0],["1997-07-25",3.023,3.0589,3.023,3.0517,4034982.0],["1997-07-28",3.0517,3.1235,3.0517,3.1163,4198432.0],["1997-07-29",3.1594,3.2527,3.1522,3.2456,6612183.0],["1997-07-30",3.2456,3.4466,3.224,3.2958,5436671.0],["1997-07-31",3.3102,3.3102,3.2456,3.2527,2812425.0],["1997-08-01",3.2599,3.3461,3.2168,3.3461,5881182.0],["1997-08-04",3.3317,3.4179,3.3102,3.4107,4392642.0],["1997-08-05",3.382,3.4179,3.3604,3.3892,2488540.0],["1997-08-06",3.3963,3.5328,3.3963,3.5328,3311821.0],["1997-08-07",3.5615,3.6548,3.5615,3.6118,4807600.0],["1997-08-08",3.5615,3.583,3.5184,3.5615,5468034.0],["1997-08-11",3.5615,3.7338,3.5615,3.7195,2920989.0],["1997-08-12",3.7195,3.7195,3.6046,3.6333,2134499.0],["1997-08-13",3.6333,3.6764,3.6118,3.6548,1383595.0],["1997-08-14",3.6548,3.662,3.6189,3.6333,2813028.0],["1997-08-15",3.6189,3.6477,3.6118,3.6189,2373341.0],["1997-08-18",3.6118,3.6118,3.5328,3.583,2417370.0],["1997-08-19",3.6118,3.6261,3.5256,3.583,1329916.0],["1997-08-20",3.583,3.6261,3.5687,3.6189,1266586.0],["1997-08-21",3.6189,3.6189,3.5615,3.5759,1302171.0],["1997-08-22",3.5471,3.5687,3.5184,3.5328,1144150.0],["1997-08-25",3.5328,3.583,3.4969,3.5471,1196622.0],["1997-08-26",3.5328,3.5759,3.4753,3.4969,1139324.0],["1997-08-27",3.4853,3.5791,3.4853,3.5503,1183957.0],["1997-08-28",3.5575,3.6802,3.5431,3.6152,2236429.0],["1997-08-29",3.6369,3.6657,3.6008,3.6369,2261158.0],["1997-09-02",3.6513,3.7018,3.6513,3.7018,2051267.0],["1997-09-03",3.7018,3.7162,3.6513,3.6657,4405911.0],["1997-09-04",3.6657,3.7162,3.6657,3.7018,2046441.0],["1997-09-05",3.7018,3.7523,3.6657,3.709,3249095.0],["1997-09-08",3.7018,3.7451,3.6946,3.7018,1127262.0],["1997-09-09",3.6946,3.7523,3.6657,3.7379,1058504.0],["1997-09-10",3.7379,3.774,3.7162,3.7162,2768396.0],["1997-09-11",3.7162,3.7162,3.6657,3.6802,2303378.0],["1997-09-12",3.6729,3.6874,3.6224,3.6802,3677925.0],["1997-09-15",3.6513,3.6874,3.6296,3.6802,721954.0],["1997-09-16",3.6802,3.8028,3.6729,3.7956,1052473.0],["1997-09-17",3.7379,3.7812,3.709,3.7451,1657419.0],["1997-09-18",3.7307,3.8894,3.7307,3.8389,1379976.0],["1997-09-19",3.8533,3.8533,3.81,3.8389,1295537.0],["1997-09-22",3.8317,3.8317,3.7667,3.7667,643546.0],["1997-09-23",3.7812,3.7812,3.6802,3.709,782268.0],["1997-09-24",3.7307,3.8173,3.7307,3.7379,958987.0],["1997-09-25",3.709,3.7523,3.6874,3.709,882388.0],["1997-09-26",3.7667,3.8461,3.6946,3.7451,2156815.0],["1997-09-29",3.7451,3.7595,3.6874,3.6946,1414355.0],["1997-09-30",3.6946,3.8389,3.6946,3.8317,1547045.0],["1997-10-01",3.8317,3.8533,3.7884,3.7956,1460193.0],["1997-10-02",3.774,3.7956,3.6946,3.6946,1538601.0],["1997-10-03",3.7307,3.8028,3.6874,3.7307,1396864.0],["1997-10-06",3.7595,3.8533,3.7379,3.8028,1182147.0],["1997-10-07",3.81,3.8245,3.7667,3.7884,986731.0],["1997-10-08",3.7884,3.7956,3.6874,3.7018,1279252.0],["1997-10-09",3.709,3.7595,3.6657,3.7379,1443305.0],["1997-10-10",3.709,3.7162,3.6513,3.6585,1130277.0],["1997-10-13",3.6657,3.691,3.6657,3.6874,969843.0],["1997-10-14",3.6874,3.6874,3.6513,3.6874,864294.0],["1997-10-15",3.6657,3.6874,3.6585,3.6802,735223.0],["1997-10-16",3.6874,3.7307,3.6729,3.7162,1687575.0],["1997-10-17",3.6946,3.8245,3.6802,3.7162,2337756.0],["1997-10-20",3.7018,3.7235,3.6657,3.6657,808203.0],["1997-10-21",3.6657,3.7162,3.6657,3.709,1825090.0],["1997-10-22",3.6946,3.7956,3.6802,3.7667,957780.0],["1997-10-23",3.7235,3.7451,3.6802,3.7307,1670084.0],["1997-10-24",3.7307,3.7523,3.7235,3.7451,1141737.0],["1997-10-27",3.7307,3.7379,3.4637,3.4637,2221954.0],["1997-10-28",3.4132,3.6369,3.3482,3.6008,3191194.0],["1997-10-29",3.5863,3.7523,3.5791,3.7451,2477081.0],["1997-10-30",3.6946,3.6946,3.6296,3.6441,2051267.0],["1997-10-31",3.6657,3.6874,3.6369,3.6441,1210495.0],["1997-11-03",3.6946,3.7595,3.6802,3.6946,1253920.0],["1997-11-04",3.6657,3.7235,3.6585,3.7162,1491556.0],["1997-11-05",3.7018,3.7235,3.6946,3.7018,772618.0],["1997-11-06",3.6946,3.7018,3.6224,3.6296,772014.0],["1997-11-07",3.5936,3.6657,3.5286,3.5503,1004222.0],["1997-11-10",3.5647,3.6224,3.5503,3.5575,433052.0],["1997-11-11",3.5719,3.6152,3.5647,3.5936,424608.0],["1997-11-12",3.5647,3.5647,3.4637,3.4637,724367.0],["1997-11-13",3.4637,3.5791,3.4637,3.5286,962002.0],["1997-11-14",3.5286,3.5791,3.5214,3.5358,817853.0],["1997-11-17",3.5791,3.6657,3.5791,3.6008,1188782.0],["1997-11-18",3.5936,3.6152,3.5214,3.5358,761761.0],["1997-11-19",3.5214,3.5791,3.5214,3.5503,715320.0],["1997-11-20",3.5503,3.6224,3.5286,3.5936,1136912.0],["1997-11-21",3.5936,3.6369,3.5647,3.6008,757539.0],["1997-11-24",3.5936,3.6008,3.507,3.507,896261.0],["1997-11-25",3.5244,3.5606,3.5244,3.5244,716526.0],["1997-11-26",3.5389,3.6259,3.5389,3.6187,946321.0],["1997-11-28",3.6187,3.6839,3.6187,3.6839,177925.0],["1997-12-01",3.7057,3.7057,3.6549,3.6549,1074186.0],["1997-12-02",3.6622,3.6694,3.6404,3.6549,987334.0],["1997-12-03",3.6549,3.6549,3.6186,3.6477,697226.0],["1997-12-04",3.6477,3.6912,3.6332,3.6332,604946.0],["1997-12-05",3.6259,3.7129,3.6259,3.6622,618818.0],["1997-12-08",3.6622,3.6694,3.6259,3.6332,2790712.0],["1997-12-09",3.6404,3.6694,3.6114,3.6259,1127262.0],["1997-12-10",3.6332,3.6404,3.5824,3.5969,664053.0],["1997-12-11",3.5606,3.5606,3.5099,3.5171,883595.0],["1997-12-12",3.5316,3.5389,3.4809,3.4809,1160434.0],["1997-12-15",3.4809,3.5534,3.4809,3.5171,990953.0],["1997-12-16",3.5099,3.5171,3.4736,3.4954,1228589.0],["1997-12-17",3.5099,3.5244,3.4446,3.4446,2432449.0],["1997-12-18",3.4446,3.5026,3.4229,3.4374,1574789.0],["1997-12-19",3.3938,3.4083,3.3358,3.3866,1874548.0],["1997-12-22",3.4156,3.5606,3.4083,3.4229,817853.0],["1997-12-23",3.4229,3.5751,3.4229,3.4664,1281665.0],["1997-12-24",3.4374,3.4954,3.4229,3.4229,426417.0],["1997-12-26",3.4011,3.4301,3.4011,3.4083,124849.0],["1997-12-29",3.4591,3.5606,3.3938,3.5606,1027744.0],["1997-12-30",3.5606,3.5969,3.5316,3.5316,449940.0],["1997-12-31",3.5389,3.6404,3.5244,3.6404,957177.0],["1998-01-02",3.6187,3.6404,3.5969,3.6114,716526.0],["1998-01-05",3.6114,3.6477,3.5824,3.6332,1399879.0],["1998-01-06",3.6187,3.6404,3.5824,3.6041,709891.0],["1998-01-07",3.5896,3.5896,3.5244,3.5461,698432.0],["1998-01-08",3.5679,3.5896,3.5461,3.5824,556695.0],["1998-01-09",3.5751,3.5751,3.2996,3.2996,1188179.0],["1998-01-12",3.2706,3.5679,3.2633,3.5461,1075392.0],["1998-01-13",3.5679,3.5824,3.4156,3.5171,1142943.0],["1998-01-14",3.5171,3.5969,3.4954,3.5896,694813.0],["1998-01-15",3.5896,3.5969,3.5171,3.5896,870929.0],["1998-01-16",3.6549,3.6549,3.5751,3.5969,3942099.0],["1998-01-20",3.5824,3.6477,3.5824,3.6187,812425.0],["1998-01-21",3.5896,3.6259,3.4736,3.5461,726779.0],["1998-01-22",3.5316,3.5969,3.4881,3.5969,831725.0],["1998-01-23",3.5896,3.6114,3.5461,3.6041,741858.0],["1998-01-26",3.6114,3.6114,3.4736,3.4881,863088.0],["1998-01-27",3.4881,3.5171,3.4519,3.4736,1122437.0],["1998-01-28",3.4809,3.6404,3.4809,3.5969,1522316.0],["1998-01-29",3.6114,3.6839,3.5751,3.6622,2189385.0],["1998-01-30",3.6549,3.6622,3.5896,3.5969,1903498.0],["1998-02-02",3.6984,3.7347,3.6839,3.7347,4781665.0],["1998-02-03",3.7637,3.7637,3.6549,3.6549,9504222.0],["1998-02-04",3.6404,3.6694,3.6259,3.6622,3901086.0],["1998-02-05",3.6839,3.7709,3.6767,3.7129,3168878.0],["1998-02-06",3.7129,3.7637,3.6984,3.7057,1872135.0],["1998-02-09",3.7202,3.7927,3.7129,3.7854,1676116.0],["1998-02-10",3.7709,3.8435,3.7347,3.8435,1348613.0],["1998-02-11",3.829,3.8435,3.7492,3.7782,606755.0],["1998-02-12",3.7709,3.8435,3.7129,3.7347,1133293.0],["1998-02-13",3.7129,3.7782,3.6839,3.6984,1234017.0],["1998-02-17",3.7274,3.8144,3.7129,3.7492,955368.0],["1998-02-18",3.7419,3.7927,3.7347,3.7564,1489747.0],["1998-02-19",3.7927,3.7927,3.7129,3.7492,5759952.0],["1998-02-20",3.7492,3.8362,3.7419,3.829,4150784.0],["1998-02-23",3.8507,3.945,3.8435,3.916,1579614.0],["1998-02-24",3.9087,3.9305,3.858,3.916,2579011.0],["1998-02-25",3.9189,3.9772,3.8897,3.9407,1834138.0],["1998-02-26",3.9407,3.9917,3.9189,3.9917,1860072.0],["1998-02-27",3.9917,4.0136,3.9699,3.9917,835947.0],["1998-03-02",3.9844,4.0136,3.9844,4.0063,1158022.0],["1998-03-03",3.9772,4.0063,3.9626,3.9844,762967.0],["1998-03-04",3.9772,4.0063,3.9189,3.9917,1983715.0],["1998-03-05",3.9699,4.0573,3.9699,4.0209,1048251.0],["1998-03-06",4.0427,4.1374,4.0427,4.101,1613993.0],["1998-03-09",4.0791,4.0864,4.05,4.0791,1323884.0],["1998-03-10",4.0791,4.1374,4.0719,4.1083,2620627.0],["1998-03-11",4.1083,4.1957,4.1083,4.152,2376960.0],["1998-03-12",4.1593,4.1593,4.1228,4.1301,1820265.0],["1998-03-13",4.152,4.1665,4.1301,4.1301,1279855.0],["1998-03-16",4.152,4.1665,4.1301,4.1665,1746683.0],["1998-03-17",4.1593,4.1884,4.1447,4.1738,3450543.0],["1998-03-18",4.3122,4.5308,4.3049,4.4215,8036188.0],["1998-03-19",4.4142,4.4288,4.3632,4.4215,2860072.0],["1998-03-20",4.4288,4.4288,4.3632,4.4142,2055489.0],["1998-03-23",4.4142,4.4215,4.3414,4.3414,3182147.0],["1998-03-24",4.3414,4.4215,4.3414,4.4215,3028951.0],["1998-03-25",4.4142,4.4943,4.3996,4.4725,2746080.0],["1998-03-26",4.4433,4.538,4.4361,4.5162,3090470.0],["1998-03-27",4.5235,4.5235,4.4652,4.5089,1920386.0],["1998-03-30",4.5089,4.5089,4.3924,4.3996,1572376.0],["1998-03-31",4.3996,4.4798,4.3924,4.4361,1446924.0],["1998-04-01",4.4433,4.4798,4.3705,4.4798,1208082.0],["1998-04-02",4.4506,4.4725,4.3996,4.4652,1882388.0],["1998-04-03",4.4798,4.4798,4.2977,4.4288,2684560.0],["1998-04-06",4.4288,4.4434,4.254,4.2977,1668275.0],["1998-04-07",4.2977,4.3632,4.2394,4.3632,2292521.0],["1998-04-08",4.3487,4.3996,4.2321,4.2758,1790109.0],["1998-04-09",4.2685,4.4288,4.2612,4.4069,1504222.0],["1998-04-13",4.4215,4.4506,4.3924,4.4361,2740651.0],["1998-04-14",4.4215,4.4288,4.3049,4.3559,2179735.0],["1998-04-15",4.3414,4.3924,4.3122,4.3632,785887.0],["1998-04-16",4.3414,4.3414,4.2394,4.2394,861279.0],["1998-04-17",4.2612,4.3341,4.2394,4.3049,993366.0],["1998-04-20",4.3268,4.4069,4.2831,4.3632,880579.0],["1998-04-21",4.3924,4.4433,4.3268,4.4433,1355850.0],["1998-04-22",4.4288,4.4579,4.2758,4.2831,2539807.0],["1998-04-23",4.254,4.2685,4.1957,4.2612,2012063.0],["1998-04-24",4.254,4.3195,4.254,4.2685,3141134.0],["1998-04-27",4.2394,4.2394,4.0573,4.152,605549.0],["1998-04-28",4.203,4.2467,4.0864,4.1374,780458.0],["1998-04-29",4.1447,4.2467,4.1228,4.2248,1529554.0],["1998-04-30",4.254,4.254,4.203,4.2467,1443305.0],["1998-05-01",4.2467,4.2977,4.2394,4.2977,1243667.0],["1998-05-04",4.3268,4.3341,4.3049,4.3122,1076598.0],["1998-05-05",4.3122,4.3341,4.2831,4.3195,1442099.0],["1998-05-06",4.3195,4.3487,4.3122,4.3268,1471049.0],["1998-05-07",4.3268,4.3341,4.254,4.2612,877563.0],["1998-05-08",4.2685,4.3268,4.254,4.2977,624849.0],["1998-05-11",4.3268,4.3559,4.3122,4.3341,1130277.0],["1998-05-12",4.3195,4.3341,4.2758,4.3341,963209.0],["1998-05-13",4.3122,4.3632,4.2977,4.3487,2395657.0],["1998-05-14",4.3487,4.3851,4.3341,4.3705,1167069.0],["1998-05-15",4.3851,4.3924,4.3705,4.3705,2008444.0],["1998-05-18",4.3632,4.3632,4.2831,4.3122,1169481.0],["1998-05-19",4.3122,4.3487,4.3049,4.3195,1590470.0],["1998-05-20",4.3195,4.3195,4.2831,4.3122,1401086.0],["1998-05-21",4.2977,4.3268,4.2831,4.3049,1589867.0],["1998-05-22",4.3122,4.3414,4.2685,4.3414,860072.0],["1998-05-26",4.3268,4.4288,4.3122,4.3705,1274427.0],["1998-05-27",4.3003,4.3003,4.176,4.271,1098914.0],["1998-05-28",4.2857,4.3515,4.271,4.2857,1523522.0],["1998-05-29",4.2857,4.3588,4.271,4.3149,1559107.0],["1998-06-01",4.3369,4.4173,4.2784,4.293,2230398.0],["1998-06-02",4.3222,4.3296,4.1906,4.2272,2335344.0],["1998-06-03",4.2272,4.41,4.2272,4.3296,999397.0],["1998-06-04",4.3222,4.3369,4.271,4.3296,1462606.0],["1998-06-05",4.3442,4.4539,4.3296,4.4539,1094692.0],["1998-06-08",4.4831,4.4831,4.41,4.4173,2624246.0],["1998-06-09",4.4173,4.4173,4.3442,4.41,1229795.0],["1998-06-10",4.4027,4.4173,4.3369,4.3442,1352835.0],["1998-06-11",4.3442,4.3515,4.2418,4.2564,3337153.0],["1998-06-12",4.2418,4.2491,4.0736,4.2272,1517491.0],["1998-06-15",4.2272,4.2272,4.059,4.059,2449940.0],["1998-06-16",4.0736,4.0955,3.9785,4.037,3715320.0],["1998-06-17",4.037,4.1979,4.037,4.176,1611580.0],["1998-06-18",4.1979,4.2125,4.0663,4.0809,2109168.0],["1998-06-19",3.9931,4.0663,3.9931,4.059,3398673.0],["1998-06-22",4.0516,4.0516,3.8469,3.9785,2826900.0],["1998-06-23",3.9931,4.0078,3.9054,4.0004,1559710.0],["1998-06-24",3.9712,4.059,3.9419,3.9858,1243064.0],["1998-06-25",4.154,4.2418,4.0663,4.1175,4810615.0],["1998-06-26",4.1248,4.1613,4.0443,4.0736,2919783.0],["1998-06-29",4.1248,4.2564,4.1101,4.2418,1383595.0],["1998-06-30",4.2491,4.4466,4.2491,4.3734,2343185.0],["1998-07-01",4.3734,4.4246,4.3442,4.4173,4107358.0],["1998-07-02",4.3881,4.3954,4.2784,4.3442,1468637.0],["1998-07-06",4.3149,4.4027,4.2784,4.4027,1810012.0],["1998-07-07",4.4027,4.4612,4.4027,4.4612,930639.0],["1998-07-08",4.4466,4.4612,4.3807,4.41,6954765.0],["1998-07-09",4.4027,4.41,4.2784,4.2784,3276840.0],["1998-07-10",4.3076,4.3076,4.176,4.2125,2424005.0],["1998-07-13",4.1979,4.2052,4.0809,4.1101,1484318.0],["1998-07-14",4.1175,4.1687,4.0955,4.154,1725573.0],["1998-07-15",4.1394,4.154,4.1028,4.1248,626659.0],["1998-07-16",4.1248,4.1394,4.1028,4.1248,919180.0],["1998-07-17",4.1321,4.1394,4.0663,4.0955,1241255.0],["1998-07-20",4.0882,4.1101,4.0882,4.0882,1582027.0],["1998-07-21",4.0955,4.0955,4.0297,4.0516,1798552.0],["1998-07-22",4.037,4.0443,4.0004,4.0004,1912545.0],["1998-07-23",4.0004,4.0004,3.8761,3.9054,1692400.0],["1998-07-24",3.9346,3.9931,3.8761,3.8834,1099517.0],["1998-07-27",3.8834,3.9566,3.8249,3.8542,2539204.0],["1998-07-28",3.8322,3.8396,3.6787,3.803,2778649.0],["1998-07-29",3.8469,3.9712,3.8469,3.9273,1534379.0],["1998-07-30",3.9273,4.1248,3.9273,4.1175,2810012.0],["1998-07-31",4.0955,4.2345,4.0663,4.0809,3013269.0],["1998-08-03",4.0809,4.1833,4.0224,4.0297,7919783.0],["1998-08-04",4.0297,4.0809,3.9273,3.9493,4164656.0],["1998-08-05",3.9346,4.1101,3.9346,4.0443,2353438.0],["1998-08-06",4.059,4.1833,4.059,4.0955,2453559.0],["1998-08-07",4.1102,4.1979,4.1102,4.1175,2524729.0],["1998-08-10",4.1101,4.1906,4.1028,4.1467,2475271.0],["1998-08-11",4.0663,4.1101,4.037,4.0882,2700241.0],["1998-08-12",4.0809,4.176,4.0809,4.1613,866104.0],["1998-08-13",4.1613,4.2491,4.1394,4.1979,1478287.0],["1998-08-14",4.2125,4.2125,4.0882,4.1248,2420386.0],["1998-08-17",4.1101,4.1467,4.0663,4.0955,1744873.0],["1998-08-18",4.0882,4.2052,4.0882,4.1613,2038601.0],["1998-08-19",4.1833,4.2125,4.1394,4.154,3376357.0],["1998-08-20",4.1101,4.1979,4.1028,4.1687,1617008.0],["1998-08-21",4.1394,4.154,4.0663,4.0809,1591074.0],["1998-08-24",4.0809,4.1101,4.0663,4.0882,1354644.0],["1998-08-25",4.0882,4.1833,4.0809,4.0955,1222557.0],["1998-08-26",4.0764,4.0985,3.9663,4.0324,3857057.0],["1998-08-27",4.0103,4.047,3.9075,3.9075,2980700.0],["1998-08-28",3.9075,3.9295,3.8708,3.8781,3415561.0],["1998-08-31",3.8781,3.9001,3.5329,3.5402,2117008.0],["1998-09-01",3.4962,3.6945,3.4668,3.6578,13337153.0],["1998-09-02",3.6725,3.7532,3.6651,3.6871,2227382.0],["1998-09-03",3.6651,3.6945,3.621,3.6651,1921592.0],["1998-09-04",3.6651,3.6651,3.6063,3.6357,2293124.0],["1998-09-08",3.6651,3.7606,3.6504,3.7312,851628.0],["1998-09-09",3.7312,3.7826,3.6798,3.7606,2809409.0],["1998-09-10",3.7312,3.7532,3.7092,3.7239,3820265.0],["1998-09-11",3.7018,3.79,3.7018,3.7679,1685766.0],["1998-09-14",3.7826,3.8781,3.7826,3.8634,1242461.0],["1998-09-15",3.8487,3.9442,3.834,3.9222,2158625.0],["1998-09-16",3.9222,3.9442,3.8194,3.8928,4987334.0],["1998-09-17",3.8928,3.8928,3.8194,3.8781,3586248.0],["1998-09-18",3.8487,3.8781,3.8414,3.8561,3133293.0],["1998-09-21",3.8414,3.8708,3.8267,3.8487,2691797.0],["1998-09-22",3.8487,3.9148,3.834,3.9148,1946924.0],["1998-09-23",3.9148,4.0617,3.9148,4.0617,2438480.0],["1998-09-24",4.0397,4.047,3.9956,4.0103,3812425.0],["1998-09-25",3.9809,3.9956,3.9589,3.9736,3559107.0],["1998-09-28",3.9956,4.047,3.9956,4.047,3305790.0],["1998-09-29",4.0544,4.0911,4.025,4.0397,4649578.0],["1998-09-30",4.025,4.0397,3.9809,3.9809,3141737.0],["1998-10-01",3.9516,4.003,3.8634,3.8634,5478890.0],["1998-10-02",3.8487,3.8781,3.8414,3.8414,4233414.0],["1998-10-05",3.8194,3.8487,3.7312,3.7606,3367913.0],["1998-10-06",3.7826,3.9075,3.7826,3.8414,1914355.0],["1998-10-07",3.8487,3.9148,3.6871,3.7239,3915561.0],["1998-10-08",3.6945,3.7532,3.6063,3.6357,4791315.0],["1998-10-09",3.6504,3.6725,3.6137,3.6357,4282871.0],["1998-10-12",3.6504,3.7459,3.6431,3.6798,1867310.0],["1998-10-13",3.6945,3.7679,3.6798,3.7312,3410736.0],["1998-10-14",3.7312,3.8047,3.7312,3.7826,3855850.0],["1998-10-15",3.7606,3.8781,3.7606,3.8634,2396864.0],["1998-10-16",3.9222,3.9956,3.9148,3.9295,2228589.0],["1998-10-19",3.8928,3.9809,3.8928,3.9809,1375151.0],["1998-10-20",4.025,4.1499,4.025,4.0985,2542220.0],["1998-10-21",4.1278,4.1499,4.0985,4.1131,2092883.0],["1998-10-22",4.1131,4.1719,4.1131,4.1499,1639928.0],["1998-10-23",4.1572,4.2086,4.1499,4.1499,1991556.0],["1998-10-26",4.1499,4.1793,4.1278,4.1425,1806996.0],["1998-10-27",4.1425,4.216,4.1425,4.1646,2165862.0],["1998-10-28",4.1499,4.2013,4.1499,4.1646,1455971.0],["1998-10-29",4.1646,4.2013,4.1646,4.1793,1643546.0],["1998-10-30",4.1793,4.238,4.1793,4.2013,2290712.0],["1998-11-02",4.2013,4.3262,4.1939,4.26,2197226.0],["1998-11-03",4.26,4.2674,4.238,4.26,2659831.0],["1998-11-04",4.2747,4.3262,4.26,4.3188,2192400.0],["1998-11-05",4.3041,4.3262,4.2747,4.2894,1923402.0],["1998-11-06",4.2894,4.3188,4.2821,4.3115,1154403.0],["1998-11-09",4.2968,4.3115,4.2527,4.2674,1477081.0],["1998-11-10",4.26,4.2894,4.26,4.26,1258142.0],["1998-11-11",4.2454,4.2894,4.2454,4.26,1599517.0],["1998-11-12",4.2454,4.2527,4.1866,4.1939,4745476.0],["1998-11-13",4.1939,4.3041,4.1939,4.3041,1675513.0],["1998-11-16",4.3041,4.4069,4.3041,4.3629,2530157.0],["1998-11-17",4.3482,4.3702,4.2894,4.2894,2724367.0],["1998-11-18",4.2894,4.3408,4.2894,4.3335,2727382.0],["1998-11-19",4.3262,4.3776,4.3262,4.3482,1345597.0],["1998-11-20",4.3555,4.3849,4.3408,4.3555,1054885.0],["1998-11-23",4.3659,4.3954,4.3437,4.3732,2311821.0],["1998-11-24",4.3954,4.4175,4.2552,4.329,3589264.0],["1998-11-25",4.3216,4.3585,4.27,4.2921,3176719.0],["1998-11-27",4.2921,4.3437,4.2921,4.3437,1425814.0],["1998-11-30",4.329,4.3437,4.2479,4.2479,2202051.0],["1998-12-01",4.2626,4.4027,4.2626,4.3806,2386610.0],["1998-12-02",4.3732,4.4027,4.3437,4.4027,1683353.0],["1998-12-03",4.3732,4.4175,4.3511,4.3511,1219542.0],["1998-12-04",4.3659,4.6387,4.3659,4.5945,4431242.0],["1998-12-07",4.5945,4.5945,4.5429,4.5797,3570567.0],["1998-12-08",4.5797,4.5945,4.5281,4.5502,1966224.0],["1998-12-09",4.5281,4.6461,4.5281,4.6092,2550060.0],["1998-12-10",4.6092,4.6608,4.565,4.5723,2126659.0],["1998-12-11",4.5502,4.5797,4.5355,4.5576,1440290.0],["1998-12-14",4.5576,4.5871,4.506,4.5134,2524125.0],["1998-12-15",4.5133,4.5723,4.5133,4.5502,3821472.0],["1998-12-16",4.5429,4.5502,4.4765,4.5134,4316647.0],["1998-12-17",4.5134,4.5207,4.4765,4.4839,6510856.0],["1998-12-18",4.4839,4.5576,4.4691,4.4912,5618215.0],["1998-12-21",4.4765,4.5207,4.4765,4.4839,3404101.0],["1998-12-22",4.4986,4.5355,4.4839,4.4986,2575392.0],["1998-12-23",4.5134,4.5945,4.5134,4.5576,2046441.0],["1998-12-24",4.5502,4.6387,4.5502,4.6166,1086248.0],["1998-12-28",4.6461,4.6535,4.6166,4.624,1398673.0],["1998-12-29",4.624,4.7346,4.6166,4.7198,1550060.0],["1998-12-30",4.7198,4.8231,4.7198,4.7346,2457177.0],["1998-12-31",4.7346,4.7346,4.6903,4.6903,1591074.0],["1999-01-04",4.6977,4.7198,4.6461,4.6682,3171894.0],["1999-01-05",4.6608,4.7125,4.6608,4.7051,3369119.0],["1999-01-06",4.7051,4.7198,4.6756,4.7125,8758745.0],["1999-01-07",4.6903,4.7125,4.6756,4.6903,1392642.0],["1999-01-08",4.6903,4.7198,4.683,4.6977,2589264.0],["1999-01-11",4.683,4.742,4.6756,4.7051,2020507.0],["1999-01-12",4.6903,4.7125,4.6756,4.6756,2329916.0],["1999-01-13",4.6461,4.6608,4.4322,4.6166,3001809.0],["1999-01-14",4.6166,4.7493,4.6018,4.7272,3536188.0],["1999-01-15",4.7272,4.7715,4.7051,4.7493,3647165.0],["1999-01-19",4.7346,4.7715,4.7198,4.7272,3254524.0],["1999-01-20",4.7272,4.7715,4.7198,4.7567,4060917.0],["1999-01-21",4.7493,4.7788,4.7272,4.7272,1800965.0],["1999-01-22",4.7272,4.7641,4.7198,4.7198,2363691.0],["1999-01-25",4.7198,4.7715,4.7198,4.742,2035585.0],["1999-01-26",4.742,4.7788,4.7272,4.7641,1768396.0],["1999-01-27",4.7715,4.7715,4.7198,4.7198,2196019.0],["1999-01-28",4.742,4.8231,4.742,4.7493,2661641.0],["1999-01-29",4.7788,4.7788,4.6903,4.7272,2901086.0],["1999-02-01",4.7272,4.7641,4.7198,4.7272,2340772.0],["1999-02-02",4.7051,4.7125,4.5871,4.6387,1414355.0],["1999-02-03",4.6166,4.7862,4.6166,4.7715,2443908.0],["1999-02-04",4.7567,4.7715,4.7051,4.7125,3805790.0],["1999-02-05",4.7125,4.7125,4.5281,4.5281,1390832.0],["1999-02-08",4.5134,4.7051,4.4986,4.683,1267793.0],["1999-02-09",4.6313,4.6461,4.5429,4.5429,1290712.0],["1999-02-10",4.5428,4.6018,4.5133,4.6018,2228589.0],["1999-02-11",4.5723,4.5723,4.4839,4.5207,1948130.0],["1999-02-12",4.5355,4.6018,4.4691,4.4691,1983715.0],["1999-02-16",4.4839,4.5871,4.4544,4.4839,1674306.0],["1999-02-17",4.4912,4.6018,4.4249,4.447,1918577.0],["1999-02-18",4.4396,4.5244,4.4249,4.4912,890832.0],["1999-02-19",4.4691,4.5945,4.4691,4.5723,2120024.0],["1999-02-22",4.5723,4.7198,4.5723,4.6903,3490953.0],["1999-02-23",4.6608,4.6682,4.5797,4.5945,1447527.0],["1999-02-24",4.6048,4.6789,4.6048,4.6344,1811821.0],["1999-02-25",4.6345,4.6419,4.553,4.6122,2834138.0],["1999-02-26",4.6122,4.6567,4.59,4.627,1948130.0],["1999-03-01",4.6419,4.6419,4.59,4.6122,3019300.0],["1999-03-02",4.6122,4.6196,4.5752,4.59,2627865.0],["1999-03-03",4.5826,4.59,4.5604,4.5826,2729192.0],["1999-03-04",4.5752,4.6641,4.5752,4.627,2411942.0],["1999-03-05",4.6493,4.7307,4.6493,4.7233,2249095.0],["1999-03-08",4.7233,4.7677,4.7085,4.7603,3522919.0],["1999-03-09",4.7603,4.7677,4.7159,4.7381,4815440.0],["1999-03-10",4.7159,4.7159,4.6419,4.6863,2208082.0],["1999-03-11",4.6641,4.7307,4.6641,4.7085,1294934.0],["1999-03-12",4.7307,4.7603,4.7085,4.7085,2326297.0],["1999-03-15",4.7085,4.7529,4.7085,4.7159,2859469.0],["1999-03-16",4.7159,4.7307,4.7159,4.7233,2280458.0],["1999-03-17",4.7159,4.7307,4.7085,4.7233,2600121.0],["1999-03-18",4.7307,4.7381,4.7085,4.7307,3278649.0],["1999-03-19",4.7159,4.7529,4.6937,4.6937,3005428.0],["1999-03-22",4.6937,4.7307,4.6641,4.6863,2860676.0],["1999-03-23",4.6789,4.6789,4.5826,4.6122,3024125.0],["1999-03-24",4.5974,4.6122,4.5012,4.5012,1437877.0],["1999-03-25",4.479,4.4938,4.4198,4.4568,2059710.0],["1999-03-26",4.4346,4.4716,4.3901,4.4198,1668878.0],["1999-03-29",4.405,4.4272,4.2791,4.3013,2285887.0],["1999-03-30",4.2717,4.3827,4.1458,4.3235,2169481.0],["1999-03-31",4.3531,4.3975,4.1606,4.1903,2341375.0],["1999-04-01",4.2051,4.2199,4.1606,4.1829,1185163.0],["1999-04-05",4.1977,4.2643,4.1903,4.2643,1393245.0],["1999-04-06",4.2495,4.2939,4.2051,4.2939,1933655.0],["1999-04-07",4.2865,4.2939,4.1532,4.1903,480700.0],["1999-04-08",4.1903,4.2643,4.131,4.2569,885404.0],["1999-04-09",4.2421,4.3235,4.2199,4.2865,949337.0],["1999-04-12",4.3087,4.3383,4.2347,4.2643,930639.0],["1999-04-13",4.2643,4.405,4.2643,4.3827,1430639.0],["1999-04-14",4.3827,4.4864,4.3827,4.4642,1931846.0],["1999-04-15",4.516,4.7381,4.4938,4.7159,3777443.0],["1999-04-16",4.7233,4.7603,4.6493,4.7603,2329916.0],["1999-04-19",4.7381,4.9158,4.7381,4.9158,4313631.0],["1999-04-20",4.901,4.9084,4.6196,4.6789,2232207.0],["1999-04-21",4.6641,4.7011,4.6345,4.6863,1738239.0],["1999-04-22",4.6641,4.7085,4.6196,4.627,2202654.0],["1999-04-23",4.627,4.6715,4.5678,4.5678,2644753.0],["1999-04-26",4.59,4.7381,4.5752,4.6122,1554282.0],["1999-04-27",4.6344,4.7899,4.627,4.7529,1344391.0],["1999-04-28",4.7011,4.7085,4.5604,4.5974,3591677.0],["1999-04-29",4.5974,4.6048,4.479,4.5382,1449337.0],["1999-04-30",4.5012,4.5752,4.2643,4.2643,2360676.0],["1999-05-03",4.3161,4.8121,4.3087,4.7899,3551267.0],["1999-05-04",4.7529,4.7603,4.59,4.6048,2692400.0],["1999-05-05",4.6048,4.627,4.3975,4.4346,2498191.0],["1999-05-06",4.442,4.7159,4.4198,4.7159,1322075.0],["1999-05-07",4.6937,4.7677,4.6937,4.7085,2236429.0],["1999-05-10",4.7085,4.7899,4.7085,4.7529,1712304.0],["1999-05-11",4.6937,4.7751,4.6789,4.7159,1249095.0],["1999-05-12",4.7085,4.7307,4.6048,4.7085,887817.0],["1999-05-13",4.7159,4.7159,4.5308,4.5308,1058504.0],["1999-05-14",4.5382,4.6122,4.4568,4.5456,1479493.0],["1999-05-17",4.5752,4.6641,4.4864,4.6196,1793727.0],["1999-05-18",4.6048,4.6493,4.5752,4.6196,2332931.0],["1999-05-19",4.6122,4.6493,4.5974,4.6196,2334741.0],["1999-05-20",4.5974,4.7307,4.5974,4.6493,791918.0],["1999-05-21",4.6345,4.6567,4.6196,4.6196,1655609.0],["1999-05-24",4.6196,4.6567,4.59,4.6196,1171291.0],["1999-05-25",4.6789,4.6789,4.6196,4.6196,1303378.0],["1999-05-26",4.6152,4.63,4.4888,4.5483,1636912.0],["1999-05-27",4.5186,4.578,4.4145,4.5557,1382388.0],["1999-05-28",4.4888,4.5483,4.4591,4.4888,993366.0],["1999-06-01",4.474,4.5483,4.4443,4.526,1305187.0],["1999-06-02",4.4963,4.5557,4.4963,4.5483,434861.0],["1999-06-03",4.5409,4.6003,4.5111,4.5632,595296.0],["1999-06-04",4.5334,4.6226,4.5186,4.6078,662847.0],["1999-06-07",4.6078,4.6449,4.5855,4.6375,933655.0],["1999-06-08",4.63,4.6895,4.5334,4.5483,696019.0],["1999-06-09",4.5706,4.6523,4.5334,4.6375,1016888.0],["1999-06-10",4.5929,4.6078,4.3997,4.4145,1250905.0],["1999-06-11",4.4071,4.5186,4.3997,4.4294,775030.0],["1999-06-14",4.4591,4.5632,4.4591,4.526,510253.0],["1999-06-15",4.5334,4.6078,4.4591,4.4591,1425814.0],["1999-06-16",4.4665,4.6003,4.4665,4.5706,1001206.0],["1999-06-17",4.5632,4.6746,4.5446,4.5855,987937.0],["1999-06-18",4.5557,4.6078,4.4888,4.5409,2186369.0],["1999-06-21",4.5186,4.5334,4.4814,4.4888,953559.0],["1999-06-22",4.4591,4.5334,4.4517,4.4591,959590.0],["1999-06-23",4.4591,4.7341,4.4591,4.6301,1708685.0],["1999-06-24",4.6375,4.6449,4.3997,4.4071,2791315.0],["1999-06-25",4.4145,4.5186,4.4071,4.5037,1768999.0],["1999-06-28",4.5483,4.6969,4.5483,4.6375,1083836.0],["1999-06-29",4.6375,4.6746,4.5111,4.5483,2617008.0],["1999-06-30",4.5632,4.5929,4.4665,4.5334,1721351.0],["1999-07-01",4.5929,4.6821,4.5929,4.6746,848613.0],["1999-07-02",4.6969,4.6969,4.6226,4.6226,1443908.0],["1999-07-06",4.6078,4.6152,4.526,4.5557,1045838.0],["1999-07-07",4.5557,4.7267,4.5557,4.7267,763571.0],["1999-07-08",4.6821,4.6821,4.5409,4.5409,708685.0],["1999-07-09",4.5706,4.6821,4.5186,4.6746,694210.0],["1999-07-12",4.6523,4.6523,4.5483,4.5632,717732.0],["1999-07-13",4.5483,4.6672,4.5483,4.6523,857660.0],["1999-07-14",4.6078,4.6672,4.6078,4.6449,579011.0],["1999-07-15",4.6746,4.7192,4.6375,4.6746,890229.0],["1999-07-16",4.6821,4.6969,4.6375,4.6598,659228.0],["1999-07-19",4.6523,4.7341,4.6226,4.7118,1271411.0],["1999-07-20",4.6969,4.749,4.578,4.5855,1361279.0],["1999-07-21",4.5855,4.7564,4.578,4.7415,1199638.0],["1999-07-22",4.7192,4.7192,4.5186,4.5706,1471653.0],["1999-07-23",4.578,4.6969,4.578,4.6821,1102533.0],["1999-07-26",4.6746,4.6746,4.474,4.5186,1760555.0],["1999-07-27",4.5111,4.6003,4.4963,4.578,1088661.0],["1999-07-28",4.5706,4.6152,4.5409,4.6003,1679735.0],["1999-07-29",4.5706,4.5706,4.4145,4.4517,1132690.0],["1999-07-30",4.4517,4.4963,4.4145,4.4443,2732207.0],["1999-08-02",4.4591,4.5483,4.4443,4.5186,1899276.0],["1999-08-03",4.5186,4.5186,4.3699,4.3774,2161037.0],["1999-08-04",4.3476,4.4443,4.3402,4.422,1805187.0],["1999-08-05",4.422,4.4517,4.3699,4.3848,899879.0],["1999-08-06",4.3774,4.422,4.3476,4.3997,1064536.0],["1999-08-09",4.4145,4.4145,4.303,4.3253,899879.0],["1999-08-10",4.3253,4.3253,4.2659,4.2956,1406514.0],["1999-08-11",4.2882,4.3253,4.2659,4.303,1231001.0],["1999-08-12",4.2956,4.3625,4.2808,4.303,487937.0],["1999-08-13",4.303,4.3625,4.2436,4.2436,1054282.0],["1999-08-16",4.2436,4.3179,4.2213,4.3179,1197829.0],["1999-08-17",4.2808,4.2882,4.2064,4.2287,995175.0],["1999-08-18",4.2213,4.2436,4.199,4.2213,1096502.0],["1999-08-19",4.2287,4.2362,4.1544,4.1693,1507238.0],["1999-08-20",4.1767,4.2064,4.147,4.199,1460193.0],["1999-08-23",4.199,4.303,4.1916,4.303,1068154.0],["1999-08-24",4.3105,4.3105,4.1693,4.199,699035.0],["1999-08-25",4.2244,4.2393,4.1199,4.1348,2168878.0],["1999-08-26",4.1199,4.2244,4.1199,4.1721,819662.0],["1999-08-27",4.1647,4.1796,4.0602,4.0676,781665.0],["1999-08-30",4.0751,4.1199,4.0453,4.0602,569361.0],["1999-08-31",4.0676,4.1124,4.0378,4.0378,1186972.0],["1999-09-01",4.0527,4.09,4.0229,4.0751,1087455.0],["1999-09-02",4.0602,4.105,4.0005,4.0005,705066.0],["1999-09-03",3.9557,4.1423,3.9557,4.1274,1170084.0],["1999-09-07",4.1348,4.1348,3.9557,3.9706,1156815.0],["1999-09-08",3.9855,4.1199,3.9706,4.0676,1707479.0],["1999-09-09",4.0676,4.09,3.9855,4.0453,1876960.0],["1999-09-10",4.0676,4.1423,4.0676,4.1199,2234620.0],["1999-09-13",4.105,4.105,3.8661,3.9706,2957177.0],["1999-09-14",3.9557,4.0751,3.9408,4.0602,1089264.0],["1999-09-15",4.0751,4.09,3.9258,3.9408,1272014.0],["1999-09-16",3.9408,4.0527,3.9109,4.0303,1858263.0],["1999-09-17",3.8811,4.0826,3.8811,3.9855,2083836.0],["1999-09-20",4.0154,4.09,3.993,4.09,2414355.0],["1999-09-21",4.0602,4.0751,3.9109,3.9706,2914958.0],["1999-09-22",4.0154,4.0751,3.9706,4.0602,2042220.0],["1999-09-23",4.105,4.105,3.7766,3.8064,2896864.0],["1999-09-24",3.8139,3.8139,3.7169,3.7542,1493366.0],["1999-09-27",3.7691,3.8064,3.7318,3.7691,1954162.0],["1999-09-28",3.7766,3.7766,3.6422,3.7392,1399879.0],["1999-09-29",3.7392,3.7915,3.7392,3.7542,1917370.0],["1999-09-30",3.7766,3.8064,3.7243,3.799,1535585.0],["1999-10-01",3.7691,3.8139,3.7467,3.7915,3569964.0],["1999-10-04",3.8064,3.8661,3.7915,3.8512,2162244.0],["1999-10-05",3.8736,3.8885,3.8213,3.8363,1329916.0],["1999-10-06",3.8363,3.9258,3.8363,3.8811,4695416.0],["1999-10-07",3.8661,3.9482,3.8437,3.9109,6624849.0],["1999-10-08",3.9109,4.0303,3.8885,4.0005,5372135.0],["1999-10-11",4.0005,4.0229,3.9408,3.9706,1381182.0],["1999-10-12",3.9482,4.0079,3.9184,3.9482,1382992.0],["1999-10-13",3.9408,3.9408,3.8363,3.8661,1117612.0],["1999-10-14",3.8661,3.9557,3.7542,3.8437,2110374.0],["1999-10-15",3.8736,3.9258,3.8363,3.9034,1411942.0],["1999-10-18",3.896,4.0453,3.8587,3.8885,2699035.0],["1999-10-19",4.0005,4.0303,3.9557,3.9855,3521713.0],["1999-10-20",4.0005,4.0005,3.8661,3.9184,1413752.0],["1999-10-21",3.9109,3.9109,3.8288,3.8811,1908323.0],["1999-10-22",3.9109,4.1199,3.9109,4.0676,1224970.0],["1999-10-25",4.0676,4.0676,3.8288,3.8512,1772014.0],["1999-10-26",3.8811,4.1199,3.8661,4.0005,2186972.0],["1999-10-27",4.0303,4.0751,3.9855,4.0453,2188179.0],["1999-10-28",4.0527,4.1124,4.0154,4.0527,952352.0],["1999-10-29",4.0826,4.1199,4.0602,4.0826,725573.0],["1999-11-01",4.1124,4.1199,4.0602,4.0602,1432449.0],["1999-11-02",4.0602,4.1497,4.0602,4.0751,1759952.0],["1999-11-03",4.0751,4.1124,3.9781,3.9855,1884801.0],["1999-11-04",4.0453,4.0826,3.9109,3.9258,1866707.0],["1999-11-05",3.9557,4.0303,3.9258,3.9333,1542823.0],["1999-11-08",3.9333,3.9408,3.8811,3.8885,2503619.0],["1999-11-09",3.8811,3.9109,3.8139,3.8288,2118818.0],["1999-11-10",3.8288,4.105,3.8139,4.0527,2534982.0],["1999-11-11",4.0751,4.0975,3.9184,4.0005,2846803.0],["1999-11-12",4.0005,4.0453,3.9184,4.0154,1033776.0],["1999-11-15",4.0154,4.0527,3.9258,4.0079,968034.0],["1999-11-16",4.0303,4.1199,3.9855,4.0975,1318456.0],["1999-11-17",4.0826,4.1572,4.0751,4.105,1548251.0],["1999-11-18",4.105,4.3289,4.105,4.299,2787696.0],["1999-11-19",4.299,4.3289,4.1871,4.2244,1853438.0],["1999-11-22",4.1974,4.1974,4.0925,4.1149,1294934.0],["1999-11-23",4.1224,4.1374,4.0175,4.0925,3083233.0],["1999-11-24",4.1374,4.1374,4.0025,4.01,1785283.0],["1999-11-26",3.9875,4.1374,3.9725,4.1224,579011.0],["1999-11-29",4.0925,4.1,3.9426,4.0625,1782268.0],["1999-11-30",4.0625,4.2723,4.0475,4.1824,3384198.0],["1999-12-01",4.1524,4.2274,4.1374,4.1974,1683353.0],["1999-12-02",4.1974,4.2274,4.1974,4.1974,1536791.0],["1999-12-03",4.2274,4.2723,4.2199,4.2723,949940.0],["1999-12-06",4.2424,4.2574,4.1674,4.1899,3443908.0],["1999-12-07",4.1974,4.2049,4.1224,4.1374,936671.0],["1999-12-08",4.1224,4.1674,4.085,4.1524,838359.0],["1999-12-09",4.1524,4.1824,4.0925,4.1524,1150784.0],["1999-12-10",4.1449,4.1524,4.025,4.0925,1332328.0],["1999-12-13",4.0625,4.0775,4.0175,4.025,2030157.0],["1999-12-14",4.04,4.1074,4.025,4.055,1557298.0],["1999-12-15",4.025,4.0475,3.9725,4.025,763571.0],["1999-12-16",4.04,4.0625,3.9725,4.04,768999.0],["1999-12-17",4.01,4.0775,4.01,4.025,1434861.0],["1999-12-20",4.055,4.1449,3.9875,4.0175,855850.0],["1999-12-21",3.9875,3.9875,3.8376,3.9276,1793124.0],["1999-12-22",3.9426,3.95,3.8826,3.9426,1273824.0],["1999-12-23",3.9126,4.055,3.8976,4.0175,1069361.0],["1999-12-27",4.0025,4.0325,3.9575,3.9725,1178528.0],["1999-12-28",4.0025,4.1,3.9875,4.0625,924608.0],["1999-12-29",4.0775,4.0775,3.9575,3.98,1913752.0],["1999-12-30",3.965,4.0775,3.9575,4.055,520507.0],["1999-12-31",3.9575,4.0175,3.9426,4.01,1237033.0],["2000-01-03",3.98,4.0775,3.9575,3.995,1078408.0],["2000-01-04",3.965,4.0025,3.8301,3.9126,1458987.0],["2000-01-05",3.8976,3.9426,3.8826,3.9051,1407720.0],["2000-01-06",3.9126,3.9276,3.8676,3.9051,991556.0],["2000-01-07",3.9351,4.1074,3.9276,4.1,1676116.0],["2000-01-10",4.1,4.1899,3.9725,4.1674,3928227.0],["2000-01-11",4.1524,4.1599,3.9575,4.025,2815440.0],["2000-01-12",4.055,4.07,4.0025,4.055,983112.0],["2000-01-13",4.085,4.1299,4.0025,4.1,1260555.0],["2000-01-14",4.0775,4.1224,4.0475,4.085,1217732.0],["2000-01-18",4.0325,4.1824,4.0325,4.1674,1509047.0],["2000-01-19",4.1074,4.1674,3.9575,4.055,2983715.0],["2000-01-20",4.0475,4.0775,3.9725,4.0175,1085042.0],["2000-01-21",4.0175,4.0175,3.8976,3.9276,1285283.0],["2000-01-24",3.9126,3.95,3.6427,3.6727,3929433.0],["2000-01-25",3.6877,3.9051,3.6877,3.8451,2786490.0],["2000-01-26",3.8151,3.8151,3.6577,3.7177,2513872.0],["2000-01-27",3.7027,3.8376,3.7027,3.8076,1386610.0],["2000-01-28",3.7627,3.8001,3.7477,3.7627,995175.0],["2000-01-31",3.7327,3.8301,3.7177,3.7926,1198432.0],["2000-02-01",3.7926,3.8151,3.7177,3.7777,987937.0],["2000-02-02",3.7777,3.7852,3.7477,3.7702,1199035.0],["2000-02-03",3.7627,3.7926,3.7027,3.7627,737033.0],["2000-02-04",3.7327,3.7702,3.7177,3.7327,600724.0],["2000-02-07",3.7177,3.7327,3.6502,3.6877,1029554.0],["2000-02-08",3.7177,3.7702,3.6877,3.7027,807600.0],["2000-02-09",3.7177,3.7177,3.6203,3.6277,1461399.0],["2000-02-10",3.6203,3.7027,3.6203,3.6577,922799.0],["2000-02-11",3.6427,3.6727,3.6277,3.6502,1450543.0],["2000-02-14",3.6427,3.6427,3.5228,3.5828,1193004.0],["2000-02-15",3.5678,3.6203,3.4928,3.6128,1516285.0],["2000-02-16",3.5828,3.5828,3.4179,3.4479,2389023.0],["2000-02-17",3.4629,3.5153,3.3954,3.4179,1453559.0],["2000-02-18",3.3579,3.3579,3.253,3.283,2993969.0],["2000-02-22",3.283,3.283,3.0806,3.208,2778046.0],["2000-02-23",3.1733,3.1809,3.0,3.0452,1825694.0],["2000-02-24",3.0829,3.1959,2.9547,3.0678,3088058.0],["2000-02-25",3.0603,3.0678,2.6985,2.804,2885404.0],["2000-02-28",2.7889,2.9623,2.7889,2.9397,3415561.0],["2000-02-29",2.9095,2.9246,2.7965,2.9246,3207479.0],["2000-03-01",2.9623,2.9623,2.8944,2.9171,3636912.0],["2000-03-02",2.9472,2.9623,2.8869,2.8869,2201448.0],["2000-03-03",2.8869,3.0377,2.8417,2.9849,2915561.0],["2000-03-06",2.9849,3.0753,2.9095,3.0075,1341375.0],["2000-03-07",2.9924,3.0603,2.8944,2.9171,1738842.0],["2000-03-08",2.8944,3.0301,2.8643,2.9849,1916767.0],["2000-03-09",2.9849,3.015,2.9095,2.9924,1332328.0],["2000-03-10",2.9623,2.9698,2.8191,2.9321,1692400.0],["2000-03-13",2.9321,2.9849,2.8869,2.9547,1155609.0],["2000-03-14",2.9698,3.0301,2.9246,2.9774,1574789.0],["2000-03-15",2.9774,3.1206,2.9774,3.113,2028347.0],["2000-03-16",3.113,3.3316,3.113,3.3165,3833534.0],["2000-03-17",3.309,3.407,3.3015,3.3392,1900483.0],["2000-03-20",3.407,3.4296,3.3166,3.3542,1823281.0],["2000-03-21",3.3165,3.4899,3.3165,3.4673,2440290.0],["2000-03-22",3.4673,3.4673,3.3919,3.4522,2094692.0],["2000-03-23",3.4522,3.5879,3.4372,3.5201,1558504.0],["2000-03-24",3.5201,3.5502,3.3995,3.4598,2053076.0],["2000-03-27",3.4522,3.5728,3.4296,3.5653,1946321.0],["2000-03-28",3.5578,3.6784,3.5578,3.6557,1920989.0],["2000-03-29",3.6482,3.6934,3.6256,3.6256,1544029.0],["2000-03-30",3.6256,3.8743,3.603,3.799,2831725.0],["2000-03-31",3.7839,3.9271,3.716,3.7462,3582630.0],["2000-04-03",3.7688,3.8291,3.6784,3.8291,1773824.0],["2000-04-04",3.8442,3.8743,3.5276,3.7462,2886610.0],["2000-04-05",3.7387,3.8668,3.6934,3.7688,1492762.0],["2000-04-06",3.7688,3.7839,3.6633,3.7387,1738239.0],["2000-04-07",3.7085,3.7462,3.6331,3.6859,2638118.0],["2000-04-10",3.6934,3.716,3.5954,3.6407,2713510.0],["2000-04-11",3.6407,3.7688,3.6105,3.7613,1634499.0],["2000-04-12",3.7236,3.7688,3.6708,3.6784,7685163.0],["2000-04-13",3.6784,3.814,3.6784,3.7236,1440290.0],["2000-04-14",3.6934,3.6934,3.4975,3.505,1756333.0],["2000-04-17",3.5125,3.603,3.5125,3.5879,2086852.0],["2000-04-18",3.5728,3.799,3.5427,3.6482,1457780.0],["2000-04-19",3.6482,3.9045,3.6482,3.799,4466828.0],["2000-04-20",3.8593,3.8969,3.7537,3.7763,3773221.0],["2000-04-24",3.7914,3.8894,3.7763,3.8291,1617612.0],["2000-04-25",3.799,3.8819,3.799,3.8517,2048251.0],["2000-04-26",3.8593,3.8969,3.8216,3.8517,1491556.0],["2000-04-27",3.814,3.8743,3.814,3.8593,1088058.0],["2000-04-28",3.8442,3.8593,3.7763,3.8065,1684560.0],["2000-05-01",3.799,3.8969,3.7914,3.8517,1352232.0],["2000-05-02",3.8366,3.8743,3.7914,3.7914,1288299.0],["2000-05-03",3.7914,3.8216,3.7387,3.7839,1467431.0],["2000-05-04",3.7537,3.7839,3.6708,3.6934,1718938.0],["2000-05-05",3.7085,3.7387,3.6708,3.6859,2110374.0],["2000-05-08",3.6859,3.6859,3.6331,3.6557,1362485.0],["2000-05-09",3.6784,3.8065,3.6784,3.7387,10663450.0],["2000-05-10",3.7387,3.8216,3.7236,3.7387,1451749.0],["2000-05-11",3.7387,3.8593,3.716,3.7236,2603739.0],["2000-05-12",3.7236,3.8442,3.7236,3.7462,1065139.0],["2000-05-15",3.7688,3.799,3.7387,3.7387,828106.0],["2000-05-16",3.7688,3.9196,3.7613,3.8743,1575995.0],["2000-05-17",3.8442,3.9497,3.8291,3.9045,2482509.0],["2000-05-18",3.9045,4.0175,3.9045,3.9723,1522919.0],["2000-05-19",3.9422,3.9874,3.7914,3.814,1600121.0],["2000-05-22",3.8442,3.8894,3.7688,3.8593,957780.0],["2000-05-23",3.8743,3.9045,3.814,3.8593,1150784.0],["2000-05-24",3.8017,4.0895,3.8017,4.0516,2752111.0],["2000-05-25",4.0516,4.2258,4.0365,4.0592,2813028.0],["2000-05-26",4.0592,4.1046,3.938,3.9835,981303.0],["2000-05-30",3.9532,4.0895,3.9532,4.0062,949940.0],["2000-05-31",4.0895,4.3621,4.0516,4.1879,1652593.0],["2000-06-01",4.1576,4.1804,4.044,4.0895,2049457.0],["2000-06-02",4.0895,4.2712,4.0819,4.2182,1137515.0],["2000-06-05",4.2182,4.347,4.2182,4.2485,2093486.0],["2000-06-06",4.3167,4.3848,4.1728,4.2182,2265983.0],["2000-06-07",4.2334,4.2334,4.1349,4.1349,699035.0],["2000-06-08",4.1652,4.2334,4.0819,4.1046,1177925.0],["2000-06-09",4.1046,4.1652,4.0743,4.1122,1124246.0],["2000-06-12",4.1046,4.1501,3.9835,4.0516,907720.0],["2000-06-13",4.0289,4.0592,3.9532,3.9986,2448733.0],["2000-06-14",4.0137,4.0289,3.9835,3.991,1085645.0],["2000-06-15",3.9759,3.991,3.9002,3.9304,1268999.0],["2000-06-16",3.9532,3.9683,3.832,3.9153,1594692.0],["2000-06-19",3.9002,4.0138,3.8169,3.832,1971653.0],["2000-06-20",3.8396,3.8396,3.5442,3.5594,5316647.0],["2000-06-21",3.5594,3.7033,3.5594,3.5745,3556092.0],["2000-06-22",3.6048,3.6502,3.5291,3.5594,2876357.0],["2000-06-23",3.5745,3.6502,3.5518,3.5745,2983112.0],["2000-06-26",3.5897,3.6654,3.5821,3.5821,3185766.0],["2000-06-27",3.5897,3.6957,3.5215,3.6502,2948733.0],["2000-06-28",3.6199,3.6805,3.4685,3.601,2448130.0],["2000-06-29",3.5972,4.1198,3.5972,3.9986,4805790.0],["2000-06-30",3.9986,3.9986,3.6578,3.6805,4841375.0],["2000-07-03",3.6805,3.9683,3.6805,3.9002,961399.0],["2000-07-05",4.0289,4.0743,3.8623,3.9077,2621230.0],["2000-07-06",3.9077,4.1122,3.9077,4.0668,2787093.0],["2000-07-07",4.0668,4.1652,4.0137,4.044,1797346.0],["2000-07-10",4.0592,4.0592,3.9607,4.0062,1007238.0],["2000-07-11",4.0138,4.0743,3.8623,4.0062,2720145.0],["2000-07-12",4.0289,4.0365,3.9077,3.9759,1203860.0],["2000-07-13",3.9456,3.991,3.9456,3.991,1940893.0],["2000-07-14",3.9759,3.991,3.8623,3.9077,2282871.0],["2000-07-17",3.9229,3.9759,3.8623,3.8736,917973.0],["2000-07-18",3.8774,4.0289,3.8623,3.9607,1895054.0],["2000-07-19",3.9683,3.9835,3.8623,3.9077,717732.0],["2000-07-20",3.9077,3.9835,3.9077,3.9456,862485.0],["2000-07-21",3.938,3.9986,3.9304,3.9456,1702051.0],["2000-07-24",3.9456,4.0819,3.832,3.8623,2037998.0],["2000-07-25",3.8471,3.9683,3.832,3.8547,1145959.0],["2000-07-26",3.8774,3.9153,3.7714,3.8169,1374548.0],["2000-07-27",3.7866,3.8699,3.6578,3.7184,1705066.0],["2000-07-28",3.7184,3.7866,3.6199,3.673,1688179.0],["2000-07-31",3.7563,4.0289,3.7411,3.9835,4098914.0],["2000-08-01",3.9683,3.9683,3.5897,3.6805,5193004.0],["2000-08-02",3.7108,3.7866,3.6199,3.7714,2544632.0],["2000-08-03",3.7563,3.832,3.6654,3.6881,2495778.0],["2000-08-04",3.7108,3.7563,3.7108,3.7487,1422799.0],["2000-08-07",3.7563,3.7941,3.7411,3.7866,2720748.0],["2000-08-08",3.8017,3.8623,3.7714,3.8396,1954162.0],["2000-08-09",3.832,3.8547,3.726,3.8017,3067551.0],["2000-08-10",3.832,3.8547,3.7714,3.7941,785283.0],["2000-08-11",3.832,3.8699,3.8017,3.8093,933655.0],["2000-08-14",3.8396,3.8699,3.8168,3.8547,1243064.0],["2000-08-15",3.8774,3.9153,3.8244,3.8547,2741255.0],["2000-08-16",3.8471,3.9835,3.8471,3.9229,1548251.0],["2000-08-17",3.938,3.9683,3.8926,3.9607,948130.0],["2000-08-18",3.9532,3.9759,3.8547,3.9304,1522919.0],["2000-08-21",3.9304,4.0592,3.9229,4.0516,2150181.0],["2000-08-22",4.0516,4.0895,3.9607,3.991,1732811.0],["2000-08-23",3.9941,3.9941,3.9028,3.9332,554885.0],["2000-08-24",3.9256,3.9941,3.918,3.9712,889626.0],["2000-08-25",3.9713,3.9789,3.9332,3.9636,1240651.0],["2000-08-28",3.9712,3.9941,3.9484,3.9712,1150784.0],["2000-08-29",3.9865,3.9865,3.9636,3.9712,797346.0],["2000-08-30",3.9712,4.0169,3.9712,3.9941,1211701.0],["2000-08-31",3.9789,4.1234,3.9408,4.0949,3096502.0],["2000-09-01",4.093,4.1158,3.9408,3.9636,3705066.0],["2000-09-05",3.9941,4.1538,3.9865,4.1462,2003016.0],["2000-09-06",4.131,4.1386,3.9941,4.0854,3454765.0],["2000-09-07",4.0854,4.1234,4.0017,4.1082,1079614.0],["2000-09-08",4.131,4.131,3.8952,4.0321,1958987.0],["2000-09-11",4.1006,4.1386,4.0625,4.1386,2222557.0],["2000-09-12",4.093,4.2223,4.0549,4.2147,2262364.0],["2000-09-13",4.2147,4.2527,4.1691,4.2299,2226176.0],["2000-09-14",4.2147,4.2223,4.0625,4.1767,2144753.0],["2000-09-15",4.1462,4.1462,4.0321,4.0397,1586852.0],["2000-09-18",4.0397,4.0397,3.8343,3.8495,2083836.0],["2000-09-19",3.8495,3.8647,3.7963,3.8191,2009047.0],["2000-09-20",3.8191,3.8419,3.6822,3.7278,2600121.0],["2000-09-21",3.743,3.7734,3.7126,3.7582,2183957.0],["2000-09-22",3.743,3.7658,3.7202,3.7658,2042220.0],["2000-09-25",3.7658,3.9712,3.7582,3.88,1951749.0],["2000-09-26",3.88,4.0093,3.8495,3.9865,1913752.0],["2000-09-27",3.9865,4.0017,3.918,3.9484,1486128.0],["2000-09-28",3.918,3.9865,3.918,3.9712,1896261.0],["2000-09-29",3.9789,3.9789,3.9028,3.9484,1565139.0],["2000-10-02",3.9484,3.9941,3.8952,3.9408,1107358.0],["2000-10-03",3.9256,3.9865,3.9104,3.9332,2364294.0],["2000-10-04",3.9484,4.0093,3.8952,3.9332,2316647.0],["2000-10-05",3.9484,4.0017,3.8952,3.918,3106152.0],["2000-10-06",3.88,3.918,3.7811,3.8419,1891435.0],["2000-10-09",3.7278,3.9865,3.7278,3.9789,1214717.0],["2000-10-10",3.9789,4.0017,3.9028,3.9636,1668878.0],["2000-10-11",3.9789,3.9789,3.88,3.8876,1087455.0],["2000-10-12",3.8647,3.9332,3.8267,3.8495,1039204.0],["2000-10-13",3.8647,3.918,3.8647,3.8876,1504222.0],["2000-10-16",3.918,3.9256,3.8647,3.8952,916767.0],["2000-10-17",3.8952,3.8952,3.7811,3.7887,1130277.0],["2000-10-18",3.7582,3.7658,3.6517,3.7278,1511460.0],["2000-10-19",3.7278,3.88,3.6213,3.8039,2703860.0],["2000-10-20",3.7734,3.8419,3.7126,3.8115,1370326.0],["2000-10-23",3.8039,3.8343,3.7582,3.7734,1127865.0],["2000-10-24",3.8039,3.8495,3.7811,3.8115,1218938.0],["2000-10-25",3.8267,3.8952,3.7734,3.8191,907720.0],["2000-10-26",3.8267,3.8647,3.743,3.8115,1133293.0],["2000-10-27",3.7811,3.8571,3.7811,3.8419,883595.0],["2000-10-30",3.8191,3.9408,3.7506,3.8495,2429433.0],["2000-10-31",3.8571,4.0093,3.8495,3.9636,1357660.0],["2000-11-01",3.9865,4.0245,3.6213,3.7582,3965018.0],["2000-11-02",3.7582,3.8952,3.7582,3.8495,961399.0],["2000-11-03",3.8571,3.8876,3.8191,3.8647,560917.0],["2000-11-06",3.8952,4.0093,3.8952,3.9941,1177925.0],["2000-11-07",3.9941,4.0017,3.8647,3.9408,1153197.0],["2000-11-08",3.9104,4.0169,3.9104,3.9865,1014475.0],["2000-11-09",3.9865,3.9941,3.8495,3.9104,1002413.0],["2000-11-10",3.9104,3.9104,3.8115,3.8419,1004222.0],["2000-11-13",3.8267,3.9104,3.7811,3.8723,1217732.0],["2000-11-14",3.9104,4.0169,3.8952,3.9789,1537394.0],["2000-11-15",4.0093,4.093,3.9865,4.0245,1471049.0],["2000-11-16",4.0473,4.0549,3.9332,3.9941,955368.0],["2000-11-17",4.0017,4.0854,3.9865,4.0854,1330519.0],["2000-11-20",4.0961,4.119,4.0884,4.1037,1770205.0],["2000-11-21",4.1037,4.1648,4.0961,4.1496,2159228.0],["2000-11-22",4.1496,4.1496,4.0502,4.0808,1541013.0],["2000-11-24",4.0961,4.1496,4.0426,4.1343,404101.0],["2000-11-27",4.1343,4.2489,4.0808,4.2031,2300965.0],["2000-11-28",4.1725,4.1801,4.0349,4.0808,2121834.0],["2000-11-29",4.0961,4.1266,4.0044,4.0426,1607358.0],["2000-11-30",4.0426,4.0808,3.9585,4.0731,3362485.0],["2000-12-01",4.0731,4.1113,4.0044,4.1037,1256936.0],["2000-12-04",4.1266,4.2565,4.1266,4.2489,1452352.0],["2000-12-05",4.31,4.4017,4.2718,4.3865,3270808.0],["2000-12-06",4.3712,4.417,4.3253,4.3788,2891435.0],["2000-12-07",4.3712,4.631,4.3712,4.5851,3597105.0],["2000-12-08",4.5546,4.6768,4.4629,4.6157,2133293.0],["2000-12-11",4.6234,4.6769,4.4705,4.6004,2910133.0],["2000-12-12",4.5851,4.6616,4.5851,4.5928,2018094.0],["2000-12-13",4.5928,4.6157,4.3559,4.4858,2827503.0],["2000-12-14",4.4858,4.4858,4.3712,4.417,2555489.0],["2000-12-15",4.3865,4.4017,4.2183,4.3253,2220145.0],["2000-12-18",4.3253,4.4017,4.2489,4.3788,2416767.0],["2000-12-19",4.3482,4.5087,4.2107,4.3177,2235826.0],["2000-12-20",4.333,4.333,4.2031,4.2413,2019300.0],["2000-12-21",4.2336,4.31,4.2183,4.3024,2364897.0],["2000-12-22",4.333,4.6768,4.333,4.4552,2199035.0],["2000-12-26",4.4247,4.5699,4.4247,4.5087,679735.0],["2000-12-27",4.4934,4.5851,4.4858,4.5622,887214.0],["2000-12-28",4.5851,4.845,4.5851,4.7838,2682750.0],["2000-12-29",4.7838,4.7991,4.631,4.738,1956574.0],["2001-01-02",4.6921,4.7227,4.4629,4.5087,1390832.0],["2001-01-03",4.5393,4.7686,4.4476,4.7074,3583836.0],["2001-01-04",4.6157,4.738,4.6157,4.6845,2765380.0],["2001-01-05",4.6539,4.6769,4.5011,4.631,4193607.0],["2001-01-08",4.631,4.7074,4.6234,4.7074,1551870.0],["2001-01-09",4.5851,4.7074,4.5775,4.7074,1735826.0],["2001-01-10",4.7074,4.7074,4.5546,4.5851,1740651.0],["2001-01-11",4.5852,4.7074,4.5164,4.6845,2342581.0],["2001-01-12",4.6998,4.6998,4.5393,4.6081,1021713.0],["2001-01-16",4.5622,4.7074,4.4782,4.7074,1574186.0],["2001-01-17",4.7074,4.738,4.6157,4.6692,1645356.0],["2001-01-18",4.6921,4.738,4.5546,4.6463,1741255.0],["2001-01-19",4.6004,4.6004,4.4629,4.5775,939083.0],["2001-01-22",4.5622,4.5699,4.4934,4.524,1121230.0],["2001-01-23",4.5851,4.8908,4.5775,4.7533,4443305.0],["2001-01-24",4.8297,5.1506,4.8144,4.8526,4951146.0],["2001-01-25",4.845,5.0055,4.822,4.8526,2231604.0],["2001-01-26",4.8297,4.8832,4.7686,4.8068,2612183.0],["2001-01-29",4.8786,4.8847,4.7991,4.8138,1854644.0],["2001-01-30",4.8138,4.8908,4.7955,4.8737,2471653.0],["2001-01-31",4.8749,4.9214,4.7686,4.8725,2023522.0],["2001-02-01",4.8847,4.8908,4.8175,4.8737,773221.0],["2001-02-02",4.8664,4.9226,4.7686,4.8908,2201448.0],["2001-02-05",4.8908,4.8908,4.8113,4.8908,1319059.0],["2001-02-06",4.8908,4.9507,4.8603,4.9507,1747889.0],["2001-02-07",4.9507,5.062,4.9275,5.0388,2531363.0],["2001-02-08",5.0131,5.1207,4.9764,5.1072,2439686.0],["2001-02-09",5.0767,5.2625,5.0388,5.0412,2983112.0],["2001-02-12",5.0718,5.1806,5.0608,5.1231,1592280.0],["2001-02-13",5.1537,5.3004,5.1293,5.2527,3244270.0],["2001-02-14",5.2222,5.4105,5.2075,5.3188,5213510.0],["2001-02-15",5.3188,5.3799,5.2564,5.3787,4191797.0],["2001-02-16",5.2882,5.3175,5.0987,5.1329,4487334.0],["2001-02-20",5.1329,5.1354,4.8236,4.8908,4776840.0],["2001-02-21",4.9031,4.9813,4.7991,4.8786,2018697.0],["2001-02-22",4.848,4.9471,4.793,4.8688,3036188.0],["2001-02-23",4.8786,4.8798,4.7698,4.8603,1028347.0],["2001-02-26",4.952,5.0106,4.8762,4.996,1256936.0],["2001-02-27",4.996,5.0388,4.9605,4.9801,1475271.0],["2001-02-28",5.0106,5.0119,4.9214,4.9581,1116405.0],["2001-03-01",4.9886,5.0314,4.9703,5.0143,2803378.0],["2001-03-02",5.0437,5.2271,5.0009,5.1427,2872135.0],["2001-03-05",5.1427,5.2271,5.1146,5.2258,1718938.0],["2001-03-06",5.221,5.3383,5.2148,5.2809,2993969.0],["2001-03-07",5.276,5.3249,5.1843,5.3029,1836550.0],["2001-03-08",5.3334,5.3334,5.2283,5.3175,1648975.0],["2001-03-09",5.3004,5.3004,5.1782,5.2148,2182147.0],["2001-03-12",5.2417,5.2576,5.0742,5.0865,2054885.0],["2001-03-13",5.117,5.1231,4.9666,4.9752,1939686.0],["2001-03-14",4.958,5.001,4.8844,4.9224,1727986.0],["2001-03-15",4.9089,4.9114,4.8046,4.8242,2436671.0],["2001-03-16",4.7248,4.7752,4.6524,4.6782,2994572.0],["2001-03-19",4.688,4.823,4.688,4.812,1003619.0],["2001-03-20",4.8046,4.9273,4.7457,4.8353,1651990.0],["2001-03-21",4.8353,4.8598,4.6267,4.6561,3761158.0],["2001-03-22",4.6512,4.6512,4.3628,4.4917,2532569.0],["2001-03-23",4.5714,4.6082,4.5481,4.5898,1881785.0],["2001-03-26",4.5898,4.6942,4.5665,4.6892,1533776.0],["2001-03-27",4.7003,4.7641,4.6635,4.7359,1458384.0],["2001-03-28",4.7248,4.742,4.6279,4.6573,2226176.0],["2001-03-29",4.6635,4.8107,4.5874,4.6451,1063329.0],["2001-03-30",4.6389,4.8107,4.6132,4.7555,2336550.0],["2001-04-02",4.7862,4.8623,4.7064,4.7297,2031966.0],["2001-04-03",4.7187,4.7985,4.6573,4.6892,1743064.0],["2001-04-04",4.6905,4.9016,4.6635,4.8463,1914355.0],["2001-04-05",4.8598,5.028,4.8107,5.0206,1618215.0],["2001-04-06",4.9899,4.9899,4.8206,4.9187,1047648.0],["2001-04-09",4.9335,5.0316,4.9335,4.9691,884801.0],["2001-04-10",5.0194,5.2268,5.0194,5.147,1080820.0],["2001-04-11",5.2035,5.2035,5.0439,5.0979,1516285.0],["2001-04-12",5.0991,5.1544,5.0132,5.12,1466224.0],["2001-04-16",5.093,5.1421,5.0316,5.0955,959590.0],["2001-04-17",5.0648,5.1728,5.0648,5.1519,1072979.0],["2001-04-18",5.1789,5.4133,5.1544,5.3102,3876960.0],["2001-04-19",5.3139,5.4612,5.1973,5.3888,2630881.0],["2001-04-20",5.3888,5.4612,5.3139,5.3335,2447527.0],["2001-04-23",5.3029,5.3961,5.282,5.3618,917973.0],["2001-04-24",5.3618,5.4857,5.32,5.455,1723764.0],["2001-04-25",5.4244,5.5041,5.2771,5.4685,1442099.0],["2001-04-26",5.4685,5.5225,5.4366,5.4722,1458384.0],["2001-04-27",5.5029,5.5103,5.3961,5.5103,2215923.0],["2001-04-30",5.5103,5.5103,5.3998,5.4084,3720145.0],["2001-05-01",5.3998,5.498,5.2771,5.3385,4256936.0],["2001-05-02",5.3569,5.3569,5.2894,5.3397,2881785.0],["2001-05-03",5.3556,5.3814,5.0316,5.3446,3623643.0],["2001-05-04",5.3139,5.4109,5.2157,5.3937,2019903.0],["2001-05-07",5.3937,5.4305,5.3716,5.4145,1010856.0],["2001-05-08",5.3998,5.4734,5.3814,5.4452,1402895.0],["2001-05-09",5.3875,5.455,5.2783,5.4293,1633293.0],["2001-05-10",5.455,5.5189,5.4244,5.5127,1306996.0],["2001-05-11",5.5127,5.6698,5.4955,5.5778,2449337.0],["2001-05-14",5.5409,5.6232,5.5262,5.6011,1742461.0],["2001-05-15",5.5704,5.6538,5.5655,5.6502,1819662.0],["2001-05-16",5.6084,5.8686,5.6084,5.8649,2747889.0],["2001-05-17",5.8649,5.8944,5.8048,5.8833,3228589.0],["2001-05-18",5.8833,5.9361,5.8416,5.9005,1563932.0],["2001-05-21",5.9459,5.9962,5.8539,5.9889,1752111.0],["2001-05-22",5.9643,6.0134,5.8539,5.9582,2648975.0],["2001-05-23",5.9336,5.9742,5.856,5.9447,1768396.0],["2001-05-24",5.9336,5.9434,5.8843,5.9188,1542823.0],["2001-05-25",5.888,5.9459,5.888,5.9348,1197226.0],["2001-05-29",5.909,5.9385,5.8659,5.8794,1091074.0],["2001-05-30",5.8843,5.9028,5.7428,5.8486,1065139.0],["2001-05-31",5.8499,5.8597,5.7268,5.744,2436068.0],["2001-06-01",5.7489,5.7846,5.7182,5.7674,1988540.0],["2001-06-04",5.7797,5.792,5.7292,5.7896,1664053.0],["2001-06-05",5.7883,5.8967,5.776,5.8917,1364294.0],["2001-06-06",5.8609,5.8831,5.792,5.8339,1774427.0],["2001-06-07",5.8474,5.8967,5.7896,5.84,1583233.0],["2001-06-08",5.7859,5.7859,5.6874,5.712,1513872.0],["2001-06-11",5.712,5.7181,5.6258,5.6344,1436068.0],["2001-06-12",5.6012,5.6812,5.5273,5.6197,1819662.0],["2001-06-13",5.6197,5.7231,5.6024,5.6677,1259952.0],["2001-06-14",5.6689,5.6689,5.5384,5.5384,970446.0],["2001-06-15",5.5212,5.6566,5.5212,5.6258,1560314.0],["2001-06-18",5.5643,5.6997,5.5397,5.5409,1866104.0],["2001-06-19",5.5126,5.595,5.5027,5.568,985525.0],["2001-06-20",5.5827,5.6628,5.4042,5.595,1852835.0],["2001-06-21",5.5951,5.7071,5.5397,5.6665,1552473.0],["2001-06-22",5.6443,5.6985,5.6049,5.6049,1319662.0],["2001-06-25",5.6443,5.7009,5.5581,5.5581,1644753.0],["2001-06-26",5.5581,5.6935,5.4227,5.6234,1955971.0],["2001-06-27",5.5397,5.6566,5.4904,5.5384,1867310.0],["2001-06-28",5.5827,5.6197,5.5286,5.5347,2232207.0],["2001-06-29",5.5273,5.6012,5.4473,5.4473,2686369.0],["2001-07-02",5.4264,5.6086,5.4067,5.5692,2496984.0],["2001-07-03",5.5889,5.6012,5.5458,5.5655,943908.0],["2001-07-05",5.4855,5.616,5.4855,5.5975,2000000.0],["2001-07-06",5.5827,5.6111,5.4719,5.5212,2076598.0],["2001-07-09",5.5089,5.5766,5.4412,5.5593,1490350.0],["2001-07-10",5.5286,5.5581,5.4843,5.5076,3093486.0],["2001-07-11",5.5273,5.5273,5.3858,5.4153,2173100.0],["2001-07-12",5.3919,5.4633,5.3488,5.4436,3968034.0],["2001-07-13",5.4449,5.4449,5.3722,5.4153,1864897.0],["2001-07-16",5.4104,5.4412,5.3611,5.3735,1681544.0],["2001-07-17",5.3304,5.4264,5.3304,5.4005,1401086.0],["2001-07-18",5.4165,5.4719,5.3845,5.4473,1814837.0],["2001-07-19",5.5397,5.552,5.4584,5.4806,1777443.0],["2001-07-20",5.4818,5.5273,5.4572,5.5126,1047045.0],["2001-07-23",5.4818,5.4929,5.3956,5.4375,1552473.0],["2001-07-24",5.3956,5.4338,5.3488,5.3722,1856454.0],["2001-07-25",5.3378,5.4042,5.2811,5.3698,2417370.0],["2001-07-26",5.3513,5.4362,5.291,5.4178,2799156.0],["2001-07-27",5.3919,5.435,5.3415,5.3956,1624849.0],["2001-07-30",5.3969,5.4781,5.3673,5.3907,1752714.0],["2001-07-31",5.3919,5.5089,5.3919,5.4658,1738239.0],["2001-08-01",5.5027,5.5027,5.4215,5.4584,2003619.0],["2001-08-02",5.4695,5.5544,5.4535,5.5249,2234620.0],["2001-08-03",5.5397,5.5397,5.3673,5.4215,2293124.0],["2001-08-06",5.4104,5.4289,5.3932,5.4042,1857660.0],["2001-08-07",5.3895,5.4473,5.3784,5.4165,2658022.0],["2001-08-08",5.355,5.3981,5.3058,5.3205,2041013.0],["2001-08-09",5.339,5.339,5.2762,5.2811,1738239.0],["2001-08-10",5.291,5.4018,5.2688,5.3513,2735826.0],["2001-08-13",5.3205,5.4387,5.3205,5.4042,1610374.0],["2001-08-14",5.3858,5.4387,5.355,5.3673,1524729.0],["2001-08-15",5.4165,5.4289,5.3735,5.4165,1188179.0],["2001-08-16",5.3673,5.5655,5.3673,5.5483,1776840.0],["2001-08-17",5.5175,5.5889,5.4904,5.5458,2255127.0],["2001-08-20",5.5273,5.5827,5.5224,5.5433,1668878.0],["2001-08-21",5.5433,5.6135,5.5409,5.5717,2218335.0],["2001-08-22",5.5766,5.6381,5.5458,5.5606,2109771.0],["2001-08-23",5.5827,5.6529,5.5643,5.5704,1667069.0],["2001-08-24",5.595,5.6738,5.595,5.6357,1308806.0],["2001-08-27",5.6172,5.6874,5.5397,5.5458,1845597.0],["2001-08-28",5.5397,5.5827,5.515,5.5409,1633293.0],["2001-08-29",5.5409,5.5792,5.5347,5.5495,1220145.0],["2001-08-30",5.5335,5.5952,5.4878,5.51,1485525.0],["2001-08-31",5.5409,5.6138,5.5174,5.5767,1193607.0],["2001-09-04",5.6076,5.694,5.5779,5.6545,2109771.0],["2001-09-05",5.6051,5.6595,5.5718,5.6348,1372738.0],["2001-09-06",5.6199,5.6508,5.5063,5.5273,1946321.0],["2001-09-07",5.4964,5.5396,5.3791,5.4075,2871532.0],["2001-09-10",5.3729,5.5088,5.3729,5.4729,2874548.0],["2001-09-17",5.4729,5.631,5.3111,5.3247,5996984.0],["2001-09-18",5.3173,5.5211,5.3173,5.4445,3358866.0],["2001-09-19",5.4347,5.4841,5.326,5.3729,3411339.0],["2001-09-20",5.3235,5.3754,5.3087,5.3111,4925211.0],["2001-09-21",5.2494,5.4433,5.1876,5.1876,4306996.0],["2001-09-24",5.2185,5.4223,5.2185,5.3507,2700241.0],["2001-09-25",5.4347,5.4347,5.1876,5.3951,4140531.0],["2001-09-26",5.4223,5.4594,5.237,5.2691,3887817.0],["2001-09-27",5.2815,5.3964,5.2556,5.3902,4674306.0],["2001-09-28",5.452,5.6693,5.426,5.5335,5167672.0],["2001-10-01",5.5582,5.5582,5.3346,5.3618,2682147.0],["2001-10-02",5.4161,5.762,5.3729,5.6693,4028347.0],["2001-10-03",5.6755,5.8793,5.5952,5.8435,4680338.0],["2001-10-04",5.867,6.0646,5.783,5.9423,5252111.0],["2001-10-05",5.9732,6.1449,5.904,6.0979,2918577.0],["2001-10-08",6.0214,6.1338,5.9905,6.009,2848010.0],["2001-10-09",6.0522,6.0609,5.9287,6.03,2341375.0],["2001-10-10",6.0275,6.1325,5.9781,6.1016,2852835.0],["2001-10-11",6.1263,6.2499,6.1103,6.1696,2438480.0],["2001-10-12",6.1708,6.1758,6.0238,6.1449,3731001.0],["2001-10-15",6.114,6.1572,6.0708,6.1436,1592883.0],["2001-10-16",6.1436,6.1708,6.1053,6.1387,3500603.0],["2001-10-17",6.151,6.1733,6.0955,6.0955,2651990.0],["2001-10-18",6.0955,6.1016,5.7175,5.8237,4654403.0],["2001-10-19",5.8052,5.9929,5.8003,5.9349,2550060.0],["2001-10-22",5.9349,6.0152,5.8978,5.9497,3007238.0],["2001-10-23",5.951,6.1338,5.9435,6.1115,2063932.0],["2001-10-24",6.1115,6.3289,6.0275,6.2807,4214717.0],["2001-10-25",6.219,6.2684,5.9596,6.1387,3768396.0],["2001-10-26",6.1078,6.2993,6.1078,6.2881,1908323.0],["2001-10-29",6.2573,6.2622,6.0769,6.0868,1923402.0],["2001-10-30",6.0559,6.0559,5.8867,5.9015,2159228.0],["2001-10-31",5.9411,5.9892,5.9225,5.9398,2347407.0],["2001-11-01",5.9905,6.0955,5.9398,6.0547,1803378.0],["2001-11-02",6.0547,6.1572,5.9806,6.135,1923402.0],["2001-11-05",6.1387,6.2153,6.1387,6.1819,1430639.0],["2001-11-06",6.1202,6.151,5.9843,6.1263,2172497.0],["2001-11-07",6.1634,6.2066,6.1189,6.1325,2250302.0],["2001-11-08",6.1634,6.1757,6.0831,6.1498,2896261.0],["2001-11-09",6.1004,6.1585,6.0683,6.1387,1005428.0],["2001-11-12",6.0634,6.0769,5.9658,6.0609,1144150.0],["2001-11-13",6.1449,6.1943,6.1152,6.1795,2669481.0],["2001-11-14",6.2066,6.3487,6.2066,6.2511,2126055.0],["2001-11-15",6.2375,6.2931,6.0967,6.114,3133293.0],["2001-11-16",6.1263,6.1498,6.0559,6.0979,2124849.0],["2001-11-19",6.1449,6.151,6.0646,6.0893,2180941.0],["2001-11-20",6.0893,6.13,6.0275,6.0757,4917370.0],["2001-11-21",6.0461,6.0473,5.9966,6.0078,811821.0],["2001-11-23",6.0152,6.0448,5.9979,6.0152,787093.0],["2001-11-26",6.0522,6.0769,5.9979,6.0078,1969240.0],["2001-11-27",6.0362,6.114,5.9534,6.0572,1490350.0],["2001-11-28",6.0113,6.2566,6.0089,6.0522,1362485.0],["2001-11-29",6.0584,6.1043,6.0014,6.0758,1176719.0],["2001-11-30",6.0584,6.0931,5.9989,6.0758,1577805.0],["2001-12-03",6.0758,6.0968,5.9841,6.0671,2016888.0],["2001-12-04",6.0795,6.1947,6.0522,6.191,1189988.0],["2001-12-05",6.165,6.4177,6.165,6.3434,2792521.0],["2001-12-06",6.269,6.3657,6.269,6.3198,1810615.0],["2001-12-07",6.2938,6.3074,6.1947,6.2405,1169481.0],["2001-12-10",6.2257,6.2752,6.2207,6.2368,1040410.0],["2001-12-11",6.2195,6.2752,6.108,6.1637,841375.0],["2001-12-12",6.1823,6.2455,6.0398,6.165,2145356.0],["2001-12-13",6.165,6.2381,6.165,6.1811,2149578.0],["2001-12-14",6.1204,6.1625,5.9791,6.0708,2305187.0],["2001-12-17",6.0336,6.1055,5.9952,6.0906,2006634.0],["2001-12-18",6.051,6.1947,6.0151,6.0956,1709288.0],["2001-12-19",6.0956,6.0956,5.9915,6.0597,1942702.0],["2001-12-20",6.0646,6.1823,6.0423,6.1427,1539204.0],["2001-12-21",6.1885,6.2232,6.1228,6.2058,2512666.0],["2001-12-24",6.2752,6.2752,6.1637,6.2034,846803.0],["2001-12-26",6.2034,6.2195,6.1427,6.186,1051870.0],["2001-12-27",6.2071,6.3867,6.1798,6.3483,1966224.0],["2001-12-28",6.331,6.4425,6.2975,6.3558,1524125.0],["2001-12-31",6.3248,6.3942,6.2554,6.2566,1080217.0],["2002-01-02",6.2566,6.2839,6.1526,6.2752,1673100.0],["2002-01-03",6.2566,6.3186,6.2195,6.2839,1620024.0],["2002-01-04",6.2839,6.3743,6.2641,6.3397,1569964.0],["2002-01-07",6.3087,6.3372,6.2591,6.3012,1408926.0],["2002-01-08",6.3012,6.3012,6.1811,6.2071,1182750.0],["2002-01-09",6.1885,6.3186,6.1885,6.2715,1221954.0],["2002-01-10",6.2319,6.2814,6.1637,6.2381,1001206.0],["2002-01-11",6.2319,6.2616,6.1377,6.1414,1724970.0],["2002-01-14",6.1228,6.1352,6.0361,6.1018,1134499.0],["2002-01-15",6.1018,6.1154,5.9457,6.0089,3083836.0],["2002-01-16",5.9779,6.0002,5.8342,5.854,2761158.0],["2002-01-17",5.8788,6.0089,5.8391,5.9667,1434861.0],["2002-01-18",5.9531,6.0336,5.885,5.9828,2176116.0],["2002-01-22",5.9841,6.0212,5.8974,5.9172,1067551.0],["2002-01-23",5.9048,5.9779,5.6743,5.9407,3778649.0],["2002-01-24",5.8912,6.1253,5.8912,6.108,2701448.0],["2002-01-25",6.077,6.362,6.0584,6.269,3352232.0],["2002-01-28",6.2566,6.4425,6.2319,6.4313,3524729.0],["2002-01-29",6.492,6.492,6.3186,6.3434,2723764.0],["2002-01-30",6.3558,6.4363,6.2566,6.4053,2991556.0],["2002-01-31",6.4053,6.7398,6.3867,6.5775,3542823.0],["2002-02-01",6.5466,6.6345,6.5267,6.5664,4145959.0],["2002-02-04",6.5664,6.6593,6.5503,6.5639,2960796.0],["2002-02-05",6.5602,6.6841,6.5292,6.5651,1533172.0],["2002-02-06",6.5416,6.72,6.5416,6.6965,3454162.0],["2002-02-07",6.7336,6.8427,6.6965,6.7658,4320265.0],["2002-02-08",6.7212,6.777,6.6283,6.6965,1537998.0],["2002-02-11",6.6531,6.6828,6.6345,6.6655,2960796.0],["2002-02-12",6.6345,6.6754,6.5998,6.6469,1604946.0],["2002-02-13",6.6531,6.6717,6.6345,6.6469,1702051.0],["2002-02-14",6.6345,6.6903,6.6283,6.6903,3776236.0],["2002-02-15",6.6903,6.86,6.6903,6.8551,3556092.0],["2002-02-19",6.8451,7.0409,6.8328,6.9851,5499397.0],["2002-02-20",6.9566,6.9566,6.8947,6.9368,4382992.0],["2002-02-21",6.9381,7.3506,6.9319,7.1834,6040410.0],["2002-02-22",7.0991,7.2664,7.0099,7.2478,4015078.0],["2002-02-25",7.2354,7.2788,7.1128,7.1821,2119421.0],["2002-02-26",7.1177,7.228,7.0743,7.2267,3030760.0],["2002-02-27",7.1611,7.3667,7.1487,7.3643,3051870.0],["2002-02-28",7.3655,7.4151,7.2689,7.3097,2707479.0],["2002-03-01",7.285,7.477,7.2515,7.4646,2130277.0],["2002-03-04",7.4522,7.7496,7.4089,7.7322,4117008.0],["2002-03-05",7.6938,7.731,7.4522,7.5724,3996381.0],["2002-03-06",7.5204,7.6628,7.5117,7.6628,2443305.0],["2002-03-07",7.6566,7.6938,7.477,7.622,2389023.0],["2002-03-08",7.6504,7.6901,7.5761,7.6628,2469240.0],["2002-03-11",7.5761,7.6752,7.5724,7.6752,1809409.0],["2002-03-12",7.6752,7.7062,7.5327,7.705,1741858.0],["2002-03-13",7.6876,7.6876,7.5137,7.6367,2115199.0],["2002-03-14",7.6752,7.8925,7.6689,7.8242,3405911.0],["2002-03-15",7.8242,7.8813,7.7472,7.849,2676116.0],["2002-03-18",7.8242,7.8341,7.7633,7.818,1585645.0],["2002-03-19",7.7994,7.9273,7.777,7.9111,1217732.0],["2002-03-20",7.8925,8.0105,7.7919,7.9248,1613993.0],["2002-03-21",7.8937,7.8987,7.6205,7.6441,2837153.0],["2002-03-22",7.6454,7.6454,7.4876,7.5882,3136309.0],["2002-03-25",7.6168,7.659,7.4727,7.5249,1724970.0],["2002-03-26",7.5199,7.6379,7.5174,7.5559,2185766.0],["2002-03-27",7.5559,7.8267,7.5547,7.7695,2992762.0],["2002-03-28",7.7708,7.8838,7.7621,7.8292,2513872.0],["2002-04-01",7.8292,7.9223,7.7497,7.8726,1860676.0],["2002-04-02",7.8826,8.0477,7.8379,8.0068,2164053.0],["2002-04-03",8.0068,8.0068,7.8292,7.8515,3306996.0],["2002-04-04",7.8614,7.9298,7.8366,7.9173,3219542.0],["2002-04-05",7.967,8.0689,7.936,8.0502,2299156.0],["2002-04-08",7.9981,8.1781,7.9869,8.1347,2766586.0],["2002-04-09",8.1098,8.2464,8.0775,8.234,2407117.0],["2002-04-10",8.2589,8.4054,8.2502,8.4029,2116405.0],["2002-04-11",8.4017,8.501,8.3458,8.4154,2691797.0],["2002-04-12",8.4303,8.4303,8.3061,8.4029,1517491.0],["2002-04-15",8.4017,8.4129,8.3061,8.3284,4196622.0],["2002-04-16",8.352,8.4576,8.3458,8.3619,1832328.0],["2002-04-17",8.3632,8.3955,8.2042,8.2539,2645356.0],["2002-04-18",8.2787,8.3172,8.0912,8.1409,2063329.0],["2002-04-19",8.1098,8.2017,8.0912,8.1347,2165259.0],["2002-04-22",8.0912,8.162,8.0664,8.0974,1861279.0],["2002-04-23",8.1285,8.2725,8.0974,8.1471,2234017.0],["2002-04-24",8.2216,8.4526,8.1558,8.4452,5484922.0],["2002-04-25",8.4452,8.737,8.4141,8.5383,6835947.0],["2002-04-26",8.6004,8.6538,8.4327,8.5395,3297949.0],["2002-04-29",8.6128,8.7308,8.6004,8.6439,6200844.0],["2002-04-30",8.6749,8.778,8.619,8.6762,3256936.0],["2002-05-01",8.6873,8.6935,8.5321,8.6886,2268999.0],["2002-05-02",8.6886,8.706,8.6153,8.6935,4010253.0],["2002-05-03",8.6935,8.6935,8.5706,8.6749,1443305.0],["2002-05-06",8.6749,8.6749,8.4998,8.4998,1820869.0],["2002-05-07",8.5383,8.6786,8.5383,8.583,2348010.0],["2002-05-08",8.6302,8.7556,8.5942,8.706,3815440.0],["2002-05-09",8.6873,8.6873,8.619,8.6252,1651990.0],["2002-05-10",8.6314,8.6377,8.4452,8.4663,2811821.0],["2002-05-13",8.4911,8.5942,8.4774,8.5495,1328106.0],["2002-05-14",8.5631,8.6252,8.5048,8.5892,2186369.0],["2002-05-15",8.5693,8.6314,8.5383,8.5992,2104946.0],["2002-05-16",8.619,8.6401,8.5135,8.5395,1907720.0],["2002-05-17",8.5197,8.588,8.4439,8.4762,1703860.0],["2002-05-20",8.47,8.4874,8.3682,8.4091,1837756.0],["2002-05-21",8.3781,8.4265,8.3023,8.3222,1034982.0],["2002-05-22",8.3347,8.4952,8.2961,8.438,1843788.0],["2002-05-23",8.4641,8.4977,8.377,8.4878,1653800.0],["2002-05-24",8.4878,8.5886,8.4666,8.5375,1706876.0],["2002-05-28",8.5139,8.5139,8.3894,8.4629,1186972.0],["2002-05-29",8.4641,8.4641,8.3583,8.4355,1469240.0],["2002-05-30",8.433,8.4828,8.3844,8.4268,1606152.0],["2002-05-31",8.4019,8.433,8.321,8.3396,2982509.0],["2002-06-03",8.3396,8.4952,8.3371,8.3832,1390832.0],["2002-06-04",8.3396,8.3894,8.2986,8.3583,2406514.0],["2002-06-05",8.3459,8.3894,8.2488,8.3135,3920989.0],["2002-06-06",8.3023,8.3583,8.2401,8.3135,1525332.0],["2002-06-07",8.2152,8.3085,8.1716,8.2774,3146562.0],["2002-06-10",8.2712,8.5699,8.255,8.4678,1815440.0],["2002-06-11",8.4641,8.6072,8.4268,8.4641,2246683.0],["2002-06-12",8.4454,8.5326,8.418,8.4691,3518094.0],["2002-06-13",8.438,8.4952,8.433,8.4541,1397467.0],["2002-06-14",8.4703,8.5375,8.3707,8.4728,2755127.0],["2002-06-17",8.4766,8.5873,8.4218,8.5637,2227382.0],["2002-06-18",8.5886,8.6732,8.5263,8.5886,2220748.0],["2002-06-19",8.5512,8.5886,8.5226,8.5575,3706273.0],["2002-06-20",8.5699,8.7056,8.5487,8.6545,4091677.0],["2002-06-21",8.6508,8.7379,8.6359,8.7379,6225573.0],["2002-06-24",8.7541,8.8189,8.6545,8.7043,5368516.0],["2002-06-25",8.7081,8.713,8.6819,8.7106,5599517.0],["2002-06-26",8.6794,8.6807,8.4517,8.5711,4097105.0],["2002-06-27",8.5898,8.7379,8.5674,8.7118,3711098.0],["2002-06-28",8.7006,8.8089,8.7006,8.7877,3683353.0],["2002-07-01",8.7691,8.7703,8.4454,8.4952,2980700.0],["2002-07-02",8.4766,8.713,8.428,8.4591,3901086.0],["2002-07-03",8.3396,8.4392,8.1131,8.1878,3795537.0],["2002-07-05",8.2898,8.4952,8.2811,8.4691,1500000.0],["2002-07-08",8.4392,8.489,8.3085,8.4691,2735223.0],["2002-07-09",8.4392,8.6446,8.428,8.433,2598914.0],["2002-07-10",8.4342,8.4342,8.1081,8.1965,4253317.0],["2002-07-11",8.1965,8.1965,7.9973,8.1131,7023522.0],["2002-07-12",8.128,8.2214,8.0533,8.0894,4485525.0],["2002-07-15",8.072,8.072,7.543,7.8243,4863088.0],["2002-07-16",7.7671,7.8666,7.6426,7.6924,3026538.0],["2002-07-17",7.904,7.9388,7.6177,7.7048,4302171.0],["2002-07-18",7.6862,7.7173,7.5368,7.5505,3800965.0],["2002-07-19",7.4932,7.4932,7.202,7.2132,4662847.0],["2002-07-22",7.2816,7.4011,6.8821,7.0327,4974668.0],["2002-07-23",7.0016,7.1571,6.7103,6.9829,5308203.0],["2002-07-24",6.9829,7.8168,6.7837,7.8168,8211098.0],["2002-07-25",7.7173,8.0011,7.6389,7.8417,6894451.0],["2002-07-26",7.8417,7.8417,7.5779,7.6389,4624849.0],["2002-07-29",7.7173,8.0247,7.7173,8.011,2573583.0],["2002-07-30",8.0098,8.0098,7.7173,7.9189,6262364.0],["2002-07-31",7.9351,7.9799,7.6924,7.9513,3141737.0],["2002-08-01",7.8978,8.0857,7.8032,7.9774,3182750.0],["2002-08-02",7.8729,7.965,7.7571,7.8231,3466828.0],["2002-08-05",7.8542,7.9289,7.7011,7.7086,3390229.0],["2002-08-06",7.8729,8.0733,7.8355,7.9936,3479493.0],["2002-08-07",8.0658,8.1716,7.8791,8.1367,2186972.0],["2002-08-08",8.1156,8.3707,8.0907,8.3073,2608565.0],["2002-08-09",8.3384,8.4629,8.2264,8.4405,3644753.0],["2002-08-12",8.3396,8.4205,8.2463,8.3844,1995175.0],["2002-08-13",8.2525,8.3421,8.1666,8.1666,3488540.0],["2002-08-14",8.1654,8.3396,7.8542,8.3396,4286490.0],["2002-08-15",8.3085,8.5002,8.2338,8.4666,2833534.0],["2002-08-16",8.4392,8.555,8.367,8.4815,1892039.0],["2002-08-19",8.5886,8.6409,8.5251,8.6172,3790712.0],["2002-08-20",8.4952,8.5599,8.4205,8.5388,3098311.0],["2002-08-21",8.5699,8.6309,8.5139,8.601,2124849.0],["2002-08-22",8.601,8.6757,8.5139,8.6135,1977684.0],["2002-08-23",8.5699,8.5761,8.3185,8.3446,1864897.0],["2002-08-26",8.3446,8.3446,8.1766,8.2948,2833534.0],["2002-08-27",8.3259,8.4741,8.3197,8.428,2238239.0],["2002-08-28",8.3906,8.4517,8.3332,8.3694,1839566.0],["2002-08-29",8.3382,8.3669,8.2746,8.307,1739445.0],["2002-08-30",8.3893,8.564,8.3519,8.4804,2346803.0],["2002-09-03",8.4143,8.4143,8.1074,8.1823,2881785.0],["2002-09-04",8.2022,8.3469,8.1461,8.3282,2037998.0],["2002-09-05",8.297,8.4779,8.2147,8.3893,1963812.0],["2002-09-06",8.4642,8.5016,8.3856,8.4205,1264777.0],["2002-09-09",8.408,8.5253,8.3457,8.4392,2270808.0],["2002-09-10",8.4517,8.5378,8.4467,8.5378,2446924.0],["2002-09-11",8.6014,8.7262,8.554,8.6763,1750905.0],["2002-09-12",8.6575,8.7511,8.6301,8.6663,3699035.0],["2002-09-13",8.5577,8.5577,8.2521,8.2833,5715320.0],["2002-09-16",8.2521,8.2771,8.1461,8.1835,4439083.0],["2002-09-17",8.2334,8.2421,7.9402,7.9602,3725573.0],["2002-09-18",7.8592,7.8966,7.672,7.8205,6093486.0],["2002-09-19",7.7344,7.8966,7.6833,7.7045,2691797.0],["2002-09-20",7.7656,8.0351,7.7631,8.0101,4324487.0],["2002-09-23",7.9814,8.0276,7.8055,7.8816,2529554.0],["2002-09-24",7.8816,7.934,7.7519,7.7581,2199035.0],["2002-09-25",7.9091,7.9552,7.8155,7.8592,2945115.0],["2002-09-26",7.9215,8.0088,7.8217,8.0088,3343788.0],["2002-09-27",8.0026,8.0026,7.7294,7.7594,2931846.0],["2002-09-30",7.7032,7.8592,7.5099,7.7756,4238842.0],["2002-10-01",7.8342,8.0251,7.6995,8.0151,4349819.0],["2002-10-02",8.0151,8.0151,7.788,7.8093,3306996.0],["2002-10-03",7.8716,7.934,7.7618,7.8018,3956574.0],["2002-10-04",7.833,7.8417,7.4924,7.6009,3561520.0],["2002-10-07",7.566,7.5909,7.2915,7.3876,3621834.0],["2002-10-08",7.566,7.6146,7.2653,7.5323,5232811.0],["2002-10-09",7.3976,7.46,7.2479,7.2666,3713510.0],["2002-10-10",7.2354,7.5036,7.173,7.4575,3918577.0],["2002-10-11",7.5473,7.803,7.5348,7.697,3392039.0],["2002-10-14",7.5722,7.7843,7.5722,7.6533,2189988.0],["2002-10-15",7.828,7.9577,7.7918,7.8267,2350422.0],["2002-10-16",7.828,7.8903,7.6209,7.6633,2260555.0],["2002-10-17",7.7968,7.9452,7.7207,7.9353,2804584.0],["2002-10-18",7.9215,8.0662,7.7656,7.9926,2592883.0],["2002-10-21",7.9589,8.171,7.8716,8.1673,1876960.0],["2002-10-22",8.0962,8.1024,7.8779,7.934,2724367.0],["2002-10-23",7.934,8.2334,7.9091,8.2022,3510253.0],["2002-10-24",8.327,8.433,8.2309,8.2783,3593486.0],["2002-10-25",8.2322,8.2895,8.0837,8.2147,2682147.0],["2002-10-28",8.2958,8.327,7.909,7.9827,3591074.0],["2002-10-29",8.0138,8.1436,7.934,8.1087,3147768.0],["2002-10-30",8.1086,8.1336,8.0113,8.0301,2797949.0],["2002-10-31",8.0301,8.1136,8.0276,8.1062,3341375.0],["2002-11-01",8.0775,8.2459,7.9964,8.2085,2207479.0],["2002-11-04",8.2584,8.2758,7.9565,7.9565,4161037.0],["2002-11-05",7.8779,8.1523,7.8779,8.0775,2215923.0],["2002-11-06",8.1211,8.2808,8.1211,8.2808,6037394.0],["2002-11-07",8.2521,8.2521,8.0076,8.06,2775030.0],["2002-11-08",8.0762,8.1461,7.9839,8.0425,3044029.0],["2002-11-11",8.0213,8.0588,7.9652,8.0026,2592883.0],["2002-11-12",8.0026,8.1274,7.9901,8.0188,2046441.0],["2002-11-13",7.9964,8.0962,7.8342,7.9215,2823884.0],["2002-11-14",7.9777,8.0463,7.8492,7.9939,1692400.0],["2002-11-15",7.9714,8.0862,7.9615,8.0862,2860072.0],["2002-11-18",8.1274,8.1274,7.9091,7.9527,1811218.0],["2002-11-19",7.9527,8.0163,7.929,7.9527,1769602.0],["2002-11-20",7.9215,7.994,7.8977,7.9802,1613390.0],["2002-11-21",7.9277,8.1653,7.9227,8.1428,3204463.0],["2002-11-22",8.1153,8.2015,8.039,8.039,4443305.0],["2002-11-25",7.9965,8.0152,7.4663,7.7089,9445718.0],["2002-11-26",7.6776,7.6789,7.4838,7.5301,3171291.0],["2002-11-27",7.5463,7.6526,7.4901,7.5726,3806996.0],["2002-11-29",7.5838,7.6139,7.4838,7.5376,2320869.0],["2002-12-02",7.5651,7.5976,7.3775,7.4575,4458384.0],["2002-12-03",7.4575,7.4588,7.2012,7.2012,3591677.0],["2002-12-04",6.9086,7.2525,6.9086,7.1224,7196019.0],["2002-12-05",7.19,7.2212,7.0649,7.1149,5740651.0],["2002-12-06",7.0837,7.5126,7.0399,7.5113,7902895.0],["2002-12-09",7.4776,7.5213,7.415,7.4913,5820869.0],["2002-12-10",7.4776,7.7089,7.4663,7.7089,4161641.0],["2002-12-11",7.6776,7.7164,7.6026,7.6526,2563932.0],["2002-12-12",7.6339,7.6414,7.4776,7.5263,2374548.0],["2002-12-13",7.4588,7.4926,7.3475,7.3763,2227986.0],["2002-12-16",7.3713,7.5476,7.3675,7.5476,2313028.0],["2002-12-17",7.5488,7.5488,7.39,7.4188,2882388.0],["2002-12-18",7.3875,7.5388,7.3875,7.5163,2714717.0],["2002-12-19",7.5176,7.6664,7.5163,7.6276,2735223.0],["2002-12-20",7.6589,7.7189,7.6339,7.7026,2455368.0],["2002-12-23",7.6901,7.7326,7.6414,7.6864,1229795.0],["2002-12-24",7.6551,7.7214,7.5938,7.5976,670688.0],["2002-12-26",7.5988,7.6639,7.5838,7.6126,2098914.0],["2002-12-27",7.6151,7.6589,7.4963,7.4988,1667069.0],["2002-12-30",7.5601,7.6564,7.5263,7.6301,1241255.0],["2002-12-31",7.6089,7.6176,7.5088,7.5888,1241858.0],["2003-01-02",7.6339,7.7639,7.5963,7.7301,2058504.0],["2003-01-03",7.6776,7.7214,7.6276,7.6901,1931242.0],["2003-01-06",7.6776,7.7151,7.6339,7.6589,2904101.0],["2003-01-07",7.6214,7.6214,7.4663,7.4863,2316647.0],["2003-01-08",7.4901,7.5251,7.3725,7.4175,2982509.0],["2003-01-09",7.4275,7.4463,7.34,7.4,2408926.0],["2003-01-10",7.34,7.5251,7.33,7.5063,2129071.0],["2003-01-13",7.5063,7.5351,7.4463,7.475,2366104.0],["2003-01-14",7.4438,7.5526,7.4325,7.5201,1382992.0],["2003-01-15",7.5713,7.5713,7.415,7.5026,2411339.0],["2003-01-16",7.5526,7.6489,7.455,7.4738,2156212.0],["2003-01-17",7.4738,7.4888,7.4088,7.4263,1899879.0],["2003-01-21",7.4275,7.4363,7.32,7.3238,2619421.0],["2003-01-22",7.2212,7.425,7.1587,7.265,5664656.0],["2003-01-23",7.3838,7.4013,7.2712,7.3663,2309409.0],["2003-01-24",7.3475,7.3488,7.0474,7.0712,2719542.0],["2003-01-27",7.1612,7.1837,6.9086,7.0124,4815440.0],["2003-01-28",7.0036,7.0837,6.9524,7.0499,2252714.0],["2003-01-29",7.0274,7.1212,6.9399,7.0199,3253920.0],["2003-01-30",7.0274,7.0337,6.9186,6.9299,2039204.0],["2003-01-31",6.9299,7.0999,6.9299,7.0224,1743064.0],["2003-02-03",7.0086,7.1462,6.9811,7.1237,2130277.0],["2003-02-04",7.0649,7.0849,6.9699,7.0724,2600724.0],["2003-02-05",7.0724,7.1287,7.0149,7.0412,2677322.0],["2003-02-06",7.0312,7.1024,6.9599,6.9799,1973462.0],["2003-02-07",7.0274,7.0749,6.8811,6.9611,2290712.0],["2003-02-10",6.9274,7.0074,6.8548,6.9774,2354041.0],["2003-02-11",6.9774,7.0211,6.9399,6.9686,1949337.0],["2003-02-12",6.9761,7.0124,6.9086,6.9199,1734017.0],["2003-02-13",6.9436,6.9524,6.7823,6.8548,2085645.0],["2003-02-14",6.8774,7.0649,6.8636,7.0624,1658625.0],["2003-02-18",7.1274,7.1662,7.0912,7.1274,1682147.0],["2003-02-19",7.1399,7.1399,7.0024,7.0874,1446321.0],["2003-02-20",7.0962,7.1049,6.9874,6.9936,1450543.0],["2003-02-21",7.0124,7.0962,6.9524,7.0649,1212304.0],["2003-02-24",7.0712,7.0837,6.8911,6.9149,2056092.0],["2003-02-25",6.8773,6.9524,6.8211,6.9386,2120627.0],["2003-02-26",6.9511,6.9511,6.7661,6.8073,1817853.0],["2003-02-27",6.8461,6.9399,6.8086,6.9249,1805187.0],["2003-02-28",6.9149,7.0462,6.8961,7.0312,3051870.0],["2003-03-03",7.0537,7.1212,6.9261,6.9286,3128468.0],["2003-03-04",6.9524,6.9649,6.7936,6.8011,2635706.0],["2003-03-05",6.7611,6.7711,6.6473,6.7423,3113993.0],["2003-03-06",6.7436,6.7436,6.5685,6.5897,3338359.0],["2003-03-07",6.5747,6.7023,6.5272,6.6135,2659831.0],["2003-03-10",6.5772,6.5898,6.466,6.486,1944511.0],["2003-03-11",6.486,6.5522,6.3797,6.3959,3019903.0],["2003-03-12",6.3282,6.3784,6.2856,6.3571,2141737.0],["2003-03-13",6.4097,6.5753,6.3884,6.5753,2814837.0],["2003-03-14",6.6154,6.8023,6.5791,6.6857,2686369.0],["2003-03-17",6.6418,7.003,6.6255,6.988,2799759.0],["2003-03-18",7.0507,7.0507,6.9115,6.9491,1795537.0],["2003-03-19",6.9554,6.9742,6.8651,6.9115,1981303.0],["2003-03-20",6.9366,6.9366,6.7835,6.8688,2149578.0],["2003-03-21",6.9366,7.0344,6.8111,7.0331,5674306.0],["2003-03-24",6.9616,7.0131,6.8814,6.9667,3288902.0],["2003-03-25",6.8989,6.9115,6.6393,6.7095,6217732.0],["2003-03-26",6.7547,6.7973,6.6907,6.7497,2957177.0],["2003-03-27",6.781,6.8111,6.6932,6.7785,3378166.0],["2003-03-28",6.7421,6.7823,6.7233,6.7547,2018697.0],["2003-03-31",6.7108,6.7559,6.6217,6.6995,2599517.0],["2003-04-01",6.6995,6.8462,6.6694,6.8036,1964415.0],["2003-04-02",6.8676,6.9767,6.8638,6.9529,3868516.0],["2003-04-03",6.9842,7.1197,6.9378,7.0231,4077805.0],["2003-04-04",7.0545,7.1373,6.9867,7.0796,3673100.0],["2003-04-07",7.3066,7.3329,7.1799,7.1962,2793727.0],["2003-04-08",7.1962,7.2564,7.1034,7.1899,2592883.0],["2003-04-09",7.1912,7.3028,7.1247,7.21,3443305.0],["2003-04-10",7.294,7.3041,7.1874,7.289,4003619.0],["2003-04-11",7.432,7.432,7.2251,7.2389,2458384.0],["2003-04-14",7.2125,7.2577,7.1937,7.2564,2619421.0],["2003-04-15",7.2564,7.3154,7.2,7.2803,2223764.0],["2003-04-16",7.2464,7.3154,7.1862,7.2,3100724.0],["2003-04-17",7.2,7.3016,7.1724,7.3016,3577201.0],["2003-04-21",7.2828,7.348,7.2539,7.2752,2293124.0],["2003-04-22",7.3066,7.3944,7.279,7.3944,5592883.0],["2003-04-23",7.4007,7.4383,7.3568,7.3693,5408926.0],["2003-04-24",7.2752,7.294,7.1937,7.195,3664656.0],["2003-04-25",7.1749,7.1749,7.0056,7.0256,4052473.0],["2003-04-28",7.0118,7.1322,7.0118,7.0871,4271411.0],["2003-04-29",7.1435,7.1962,7.0871,7.1887,6387817.0],["2003-04-30",7.1887,7.3756,7.0934,7.3129,7382992.0],["2003-05-01",7.2815,7.289,7.1373,7.2777,4041013.0],["2003-05-02",7.1937,7.4634,7.1937,7.3856,3618818.0],["2003-05-05",7.3856,7.4207,7.3342,7.3982,2728589.0],["2003-05-06",7.3756,7.5825,7.363,7.5474,3091677.0],["2003-05-07",7.5449,7.6114,7.4947,7.58,2729795.0],["2003-05-08",7.5487,7.6076,7.5023,7.5675,3275633.0],["2003-05-09",7.639,7.703,7.5474,7.6879,3265380.0],["2003-05-12",7.6515,7.7707,7.6402,7.7381,3571170.0],["2003-05-13",7.7067,7.7143,7.639,7.6892,2930036.0],["2003-05-14",7.7205,7.7205,7.5738,7.6327,8993969.0],["2003-05-15",7.6641,7.8146,7.629,7.7933,4168878.0],["2003-05-16",7.7883,8.0906,7.7644,8.0906,10019300.0],["2003-05-19",7.9965,7.9965,7.8209,7.8334,5166466.0],["2003-05-20",7.8334,7.8472,7.7556,7.8221,4651990.0],["2003-05-21",7.8536,7.8536,7.7504,7.7618,4220748.0],["2003-05-22",7.763,7.8033,7.7027,7.797,4873341.0],["2003-05-23",7.7781,7.8473,7.7404,7.8108,3518697.0],["2003-05-27",7.797,8.0233,7.7593,8.0045,5034379.0],["2003-05-28",8.0108,8.0108,7.8624,7.8737,4884198.0],["2003-05-29",7.9227,7.9227,7.709,7.7291,4144150.0],["2003-05-30",7.7655,7.8812,7.753,7.88,3857057.0],["2003-06-02",7.9102,8.0686,7.8737,7.9542,2640531.0],["2003-06-03",7.9529,7.963,7.8649,7.9416,2811218.0],["2003-06-04",7.9102,8.0497,7.885,8.0233,2010253.0],["2003-06-05",7.9793,7.9793,7.8988,7.9693,1989144.0],["2003-06-06",7.9693,8.1428,7.9617,8.0724,2528347.0],["2003-06-09",8.0171,8.0271,7.9102,7.9416,2439083.0],["2003-06-10",7.9605,8.0724,7.9479,8.0674,2389023.0],["2003-06-11",8.1177,8.2308,8.0988,8.2308,3524125.0],["2003-06-12",8.2623,8.3717,8.2283,8.3553,2963812.0],["2003-06-13",8.3063,8.3755,8.0837,8.1315,3013269.0],["2003-06-16",8.1365,8.2711,8.1177,8.2711,2911339.0],["2003-06-17",8.2912,8.4245,8.2246,8.3604,3922195.0],["2003-06-18",8.3604,8.4509,8.3591,8.4044,3158022.0],["2003-06-19",8.4195,8.4195,8.1327,8.1416,3522919.0],["2003-06-20",8.1617,8.3755,8.139,8.2887,5139928.0],["2003-06-23",8.2937,8.3302,8.0133,8.0611,3583233.0],["2003-06-24",8.0799,8.134,8.0359,8.0825,2002413.0],["2003-06-25",8.1177,8.2874,8.0887,8.1743,2820869.0],["2003-06-26",8.1554,8.1554,8.0548,8.1189,2111580.0],["2003-06-27",8.1189,8.222,8.0749,8.1151,2509047.0],["2003-06-30",8.134,8.2749,8.134,8.2321,3861882.0],["2003-07-01",8.2321,8.2321,8.0548,8.1994,3051870.0],["2003-07-02",8.1994,8.2975,8.1919,8.2975,2287696.0],["2003-07-03",8.2686,8.2686,8.1428,8.2157,1577201.0],["2003-07-07",8.2686,8.3616,8.1881,8.2359,3311821.0],["2003-07-08",8.2359,8.2749,8.1654,8.261,2141134.0],["2003-07-09",8.2497,8.256,8.124,8.1755,2385404.0],["2003-07-10",8.1114,8.1302,8.0497,8.0711,1711701.0],["2003-07-11",8.0711,8.1466,8.0699,8.1277,1571773.0],["2003-07-14",8.1554,8.2308,8.0938,8.1151,2281062.0],["2003-07-15",8.1617,8.168,8.0485,8.0523,2524125.0],["2003-07-16",8.0674,8.0799,7.9982,8.0057,2535585.0],["2003-07-17",8.0057,8.2346,7.9932,8.2032,3332931.0],["2003-07-18",8.2937,8.4321,8.2874,8.4283,4492159.0],["2003-07-21",8.4069,8.4157,8.2032,8.2032,4641134.0],["2003-07-22",8.2032,8.4849,8.2007,8.466,3223764.0],["2003-07-23",8.4685,8.4849,8.3314,8.4748,1598311.0],["2003-07-24",8.4484,8.4899,8.3843,8.388,3796140.0],["2003-07-25",8.4572,8.671,8.4559,8.666,3954765.0],["2003-07-28",8.7402,8.7515,8.1805,8.3151,9810012.0],["2003-07-29",8.3566,8.3742,8.1893,8.3176,3774427.0],["2003-07-30",8.2874,8.3063,8.251,8.2711,2186369.0],["2003-07-31",8.3629,8.4748,8.2711,8.388,3868516.0],["2003-08-01",8.3566,8.3566,8.2258,8.2786,2220748.0],["2003-08-04",8.2623,8.2874,8.0912,8.2157,2784680.0],["2003-08-05",8.2371,8.2371,7.9844,7.9932,3413148.0],["2003-08-06",8.0233,8.0787,7.9378,7.9969,1893245.0],["2003-08-07",7.9567,8.0862,7.8888,8.0573,3316647.0],["2003-08-08",8.0485,8.0485,7.9227,7.9994,1807600.0],["2003-08-11",7.9617,8.0296,7.9303,7.9479,1960796.0],["2003-08-12",7.9491,7.9944,7.9127,7.973,3592280.0],["2003-08-13",7.9856,8.1743,7.9856,8.1617,3147165.0],["2003-08-14",8.1051,8.3314,8.1051,8.2396,3479493.0],["2003-08-15",8.2623,8.3,8.1328,8.2057,1725573.0],["2003-08-18",8.2371,8.2874,8.1956,8.2371,3149578.0],["2003-08-19",8.2686,8.3,8.2246,8.295,2429433.0],["2003-08-20",8.3,8.3189,8.212,8.222,1510253.0],["2003-08-21",8.2749,8.3126,8.1843,8.2296,2329916.0],["2003-08-22",8.3,8.388,8.1629,8.1629,2273824.0],["2003-08-25",8.1944,8.1944,8.0699,8.1365,1529554.0],["2003-08-26",8.1491,8.222,8.0674,8.173,2348613.0],["2003-08-27",8.1818,8.1944,8.0684,8.0684,1626055.0],["2003-08-28",8.0684,8.1667,8.0192,8.1667,2510856.0],["2003-08-29",8.1617,8.2196,8.1339,8.2045,1519300.0],["2003-09-02",8.2701,8.323,8.1932,8.3205,2039807.0],["2003-09-03",8.3079,8.3142,8.1125,8.1881,4832931.0],["2003-09-04",8.2196,8.2322,8.1541,8.1541,2185766.0],["2003-09-05",8.1553,8.1553,8.0368,8.081,1995778.0],["2003-09-08",8.0494,8.2007,8.0431,8.1856,2050060.0],["2003-09-09",8.081,8.139,7.8465,7.8629,7928227.0],["2003-09-10",7.8629,7.8629,7.6397,7.6864,6537394.0],["2003-09-11",7.8793,8.0431,7.8225,7.9158,9920989.0],["2003-09-12",7.8956,7.9549,7.8528,7.9297,2841375.0],["2003-09-15",7.9423,8.0633,7.9423,8.0305,4658022.0],["2003-09-16",8.0305,8.2121,8.0305,8.1969,5298552.0],["2003-09-17",8.1692,8.1705,8.0141,8.0242,4447527.0],["2003-09-18",8.0305,8.0394,7.9587,8.0293,4746683.0],["2003-09-19",8.0684,8.0684,7.9839,8.0179,3375754.0],["2003-09-22",8.0053,8.0078,7.7708,7.7973,3991556.0],["2003-09-23",7.7986,7.815,7.728,7.786,6302171.0],["2003-09-24",7.8049,7.8049,7.5628,7.5653,4164053.0],["2003-09-25",7.6334,7.6347,7.438,7.5036,4492159.0],["2003-09-26",7.5351,7.5754,7.4897,7.5187,4427624.0],["2003-09-29",7.5263,7.6902,7.5263,7.6221,3527744.0],["2003-09-30",7.583,7.6397,7.4935,7.5439,3189988.0],["2003-10-01",7.6082,7.7154,7.5805,7.7154,3398070.0],["2003-10-02",7.7154,7.7406,7.6511,7.7015,2476478.0],["2003-10-03",7.7595,7.8528,7.7116,7.7318,2274427.0],["2003-10-06",7.7532,7.8629,7.7355,7.7872,2473462.0],["2003-10-07",7.7872,7.8061,7.6574,7.6902,3426417.0],["2003-10-08",7.7418,7.8288,7.6977,7.7532,3858263.0],["2003-10-09",7.8162,7.9083,7.7217,7.7734,5541013.0],["2003-10-10",7.7456,7.7734,7.6208,7.6536,3080820.0],["2003-10-13",7.6902,7.7028,7.6662,7.6902,1738842.0],["2003-10-14",7.6952,7.8578,7.6775,7.8578,5575392.0],["2003-10-15",7.8956,8.0948,7.8956,8.0747,9609168.0],["2003-10-16",8.0242,8.1314,7.9675,8.0583,4638721.0],["2003-10-17",8.0961,8.1062,7.9763,7.994,2057901.0],["2003-10-20",8.0419,8.0999,7.9877,8.0141,2587455.0],["2003-10-21",8.0078,8.057,7.9725,8.0129,2443908.0],["2003-10-22",7.9675,7.9852,7.8969,7.9423,2495175.0],["2003-10-23",8.2259,8.3142,8.1327,8.1932,8896261.0],["2003-10-24",8.1932,8.3608,8.1831,8.3091,5512666.0],["2003-10-27",8.3205,8.3596,8.2512,8.2751,3300965.0],["2003-10-28",8.2575,8.3482,8.2461,8.3482,2995175.0],["2003-10-29",8.3293,8.4188,8.3205,8.3659,5281062.0],["2003-10-30",8.4213,8.5033,8.3331,8.4894,3374548.0],["2003-10-31",8.4882,8.6142,8.4667,8.5714,4078408.0],["2003-11-03",8.6483,8.6924,8.4642,8.4705,3110977.0],["2003-11-04",8.4705,8.4705,8.3709,8.4302,2703860.0],["2003-11-05",8.3835,8.3961,8.2007,8.2663,3707479.0],["2003-11-06",8.2726,8.4201,8.2562,8.4176,2894451.0],["2003-11-07",8.4781,8.4781,8.3092,8.323,2956574.0],["2003-11-10",8.3583,8.3583,8.2486,8.3268,3297949.0],["2003-11-11",8.3142,8.3394,8.2701,8.3205,3638721.0],["2003-11-12",8.5537,8.5701,8.4087,8.5688,4275633.0],["2003-11-13",8.5688,8.5688,8.502,8.5096,2967431.0],["2003-11-14",8.4781,8.4856,8.289,8.3394,4732811.0],["2003-11-17",8.3432,8.3974,8.2335,8.2537,3176719.0],["2003-11-18",8.2852,8.3079,8.2196,8.2789,3498794.0],["2003-11-19",8.2789,8.4166,8.2561,8.3636,2482509.0],["2003-11-20",8.3636,8.4381,8.3029,8.3813,1896864.0],["2003-11-21",8.4356,8.4419,8.3585,8.4027,1614596.0],["2003-11-24",8.4419,8.447,8.356,8.3737,3081423.0],["2003-11-25",8.3989,8.423,8.3181,8.3724,2431242.0],["2003-11-26",8.3598,8.3661,8.246,8.3294,1656815.0],["2003-11-28",8.2776,8.3307,8.2726,8.3307,884198.0],["2003-12-01",8.3307,8.3977,8.2637,8.385,2773824.0],["2003-12-02",8.385,8.385,8.3244,8.3535,4936068.0],["2003-12-03",8.3648,8.543,8.3484,8.5076,4084439.0],["2003-12-04",8.5367,8.6441,8.5354,8.6429,4484922.0],["2003-12-05",8.6378,8.6593,8.5835,8.6037,3252111.0],["2003-12-08",8.5936,8.6631,8.5696,8.6631,2114596.0],["2003-12-09",8.7136,8.7528,8.6681,8.7389,3468034.0],["2003-12-10",8.7073,8.7124,8.5847,8.6011,4065139.0],["2003-12-11",8.6188,8.7831,8.6075,8.7831,3654403.0],["2003-12-12",8.7389,8.7616,8.6884,8.7136,2074186.0],["2003-12-15",8.7768,8.8451,8.7541,8.8046,3937274.0],["2003-12-16",8.8046,8.8046,8.7237,8.7705,3433655.0],["2003-12-17",8.7199,8.8463,8.7149,8.8413,3524125.0],["2003-12-18",8.8463,9.4024,8.8122,9.3455,9037394.0],["2003-12-19",9.3455,9.5287,9.1597,9.2191,7993969.0],["2003-12-22",9.1661,9.3051,9.1623,9.3051,2956574.0],["2003-12-23",9.276,9.3114,9.2128,9.252,3661641.0],["2003-12-24",9.2697,9.2962,9.2254,9.2596,1168878.0],["2003-12-26",9.2343,9.3581,9.2065,9.3329,893848.0],["2003-12-29",9.3645,9.372,9.3051,9.3518,2143546.0],["2003-12-30",9.3581,9.4276,9.3202,9.3303,2084439.0],["2003-12-31",9.3581,9.415,9.3038,9.3784,1841375.0],["2004-01-02",9.4024,9.4896,9.3973,9.4276,3373945.0],["2004-01-05",9.4782,9.4845,9.4213,9.4845,3231604.0],["2004-01-06",9.4656,9.5047,9.3733,9.3961,3520507.0],["2004-01-07",9.3961,9.4024,9.3506,9.3771,2980097.0],["2004-01-08",9.3897,9.4024,9.3518,9.3859,5019300.0],["2004-01-09",9.3834,9.3834,9.3253,9.3278,2418577.0],["2004-01-12",9.3455,9.3518,9.2874,9.3139,1580820.0],["2004-01-13",9.3089,9.3291,9.1799,9.1913,3828106.0],["2004-01-14",9.2002,9.2078,9.0055,9.1547,3478287.0],["2004-01-15",9.2254,9.2254,9.142,9.1774,5273824.0],["2004-01-16",9.2002,9.2924,9.1724,9.2899,4240048.0],["2004-01-20",9.3013,9.3076,9.1382,9.1496,2231604.0],["2004-01-21",9.1686,9.3594,9.0536,9.3531,3059710.0],["2004-01-22",9.3923,9.4403,9.3556,9.4276,3159228.0],["2004-01-23",9.257,9.5641,9.2394,9.3392,5118215.0],["2004-01-26",9.3645,9.4024,9.3038,9.3973,2767793.0],["2004-01-27",9.415,9.5881,9.415,9.5414,3963812.0],["2004-01-28",9.573,9.923,9.5705,9.7398,7723764.0],["2004-01-29",9.7373,9.7562,9.4719,9.5401,4354041.0],["2004-01-30",9.5414,9.5603,9.4163,9.4201,3033172.0],["2004-02-02",9.4403,9.5591,9.4403,9.4681,2851025.0],["2004-02-03",9.4479,9.5793,9.4036,9.5047,1645356.0],["2004-02-04",9.4403,9.5224,9.4112,9.4529,2923402.0],["2004-02-05",9.4504,9.5945,9.4504,9.5894,3930639.0],["2004-02-06",9.573,9.7474,9.5401,9.7373,2778649.0],["2004-02-09",9.7373,9.7461,9.6716,9.6804,2930639.0],["2004-02-10",9.6804,9.7158,9.6248,9.6551,1946924.0],["2004-02-11",9.6867,9.7486,9.6425,9.731,2950543.0],["2004-02-12",9.7436,9.7979,9.712,9.7297,2293124.0],["2004-02-13",9.7537,9.8042,9.7208,9.7234,2153800.0],["2004-02-17",9.7246,9.7309,9.6943,9.6943,2624246.0],["2004-02-18",9.6994,9.7272,9.669,9.7082,1422799.0],["2004-02-19",9.7171,9.7322,9.688,9.688,2352835.0],["2004-02-20",9.7057,9.7347,9.6855,9.731,3598311.0],["2004-02-23",9.7208,9.731,9.5768,9.664,2738842.0],["2004-02-24",9.6298,9.6855,9.5035,9.5262,4028347.0],["2004-02-25",9.5351,9.6071,9.4908,9.5287,2392642.0],["2004-02-26",9.4782,9.5881,9.4352,9.5186,1956574.0],["2004-02-27",9.5186,9.5439,9.4277,9.5414,3703860.0],["2004-03-01",9.5414,9.5566,9.4643,9.5098,2615199.0],["2004-03-02",9.4656,9.5186,9.276,9.3076,4791315.0],["2004-03-03",9.276,9.4137,9.2128,9.3784,3132087.0],["2004-03-04",9.4529,9.5212,9.4024,9.4529,3734620.0],["2004-03-05",9.3581,9.4883,9.3506,9.4112,3796140.0],["2004-03-08",9.415,9.4453,9.2659,9.2735,3186369.0],["2004-03-09",9.2697,9.295,9.2242,9.2419,3849216.0],["2004-03-10",9.1963,9.2786,9.0759,9.1165,4142340.0],["2004-03-11",9.0316,9.1975,9.0278,9.0341,3746683.0],["2004-03-12",9.0139,9.2495,8.9974,9.2469,2816043.0],["2004-03-15",9.2482,9.3039,9.1304,9.1684,2772014.0],["2004-03-16",9.1937,9.3673,9.1937,9.3445,4106152.0],["2004-03-17",9.3926,9.5687,9.3825,9.4559,4720145.0],["2004-03-18",9.4179,9.423,9.2647,9.4027,2882992.0],["2004-03-19",9.4306,9.4952,9.3432,9.3495,1481906.0],["2004-03-22",9.3508,9.3508,9.1431,9.2824,2558504.0],["2004-03-23",9.2609,9.4914,9.2241,9.2317,3433655.0],["2004-03-24",9.2317,9.3052,9.1937,9.2786,3515682.0],["2004-03-25",9.2913,9.4572,9.2596,9.4319,2614596.0],["2004-03-26",9.4623,9.7916,9.4471,9.627,6268999.0],["2004-03-29",9.6194,9.6903,9.5459,9.5814,3521713.0],["2004-03-30",9.5319,9.6928,9.5269,9.6852,3072979.0],["2004-03-31",9.6852,9.7118,9.6156,9.6688,2220145.0],["2004-04-01",9.7004,9.7473,9.6295,9.6295,3016285.0],["2004-04-02",9.6903,9.7866,9.6903,9.765,3285283.0],["2004-04-05",9.765,10.0006,9.7093,9.9462,4129071.0],["2004-04-06",9.931,10.0184,9.893,9.9981,3614596.0],["2004-04-07",9.9436,10.0323,9.9208,9.9677,2838963.0],["2004-04-08",9.9563,9.9563,9.855,9.9056,2855247.0],["2004-04-12",9.9335,9.955,9.912,9.9538,3078408.0],["2004-04-13",9.988,10.0133,9.7638,9.8018,2664053.0],["2004-04-14",9.784,9.8689,9.6814,9.7714,2574186.0],["2004-04-15",9.7574,9.8537,9.7372,9.803,2531363.0],["2004-04-16",9.8486,9.9652,9.7916,9.9601,3063932.0],["2004-04-19",9.9614,9.9702,9.8461,9.8803,1736429.0],["2004-04-20",9.9943,9.9943,9.7346,9.7397,1884198.0],["2004-04-21",9.76,9.8436,9.7473,9.8398,2427021.0],["2004-04-22",9.9056,10.1653,9.8537,10.1653,5969240.0],["2004-04-23",10.2286,10.2299,9.9538,9.9842,3545838.0],["2004-04-26",10.0386,10.1273,10.0323,10.0893,3610977.0],["2004-04-27",10.0994,10.3806,10.0918,10.3642,4922799.0],["2004-04-28",10.2096,10.3186,10.1374,10.1425,4282871.0],["2004-04-29",10.1412,10.2299,10.0513,10.083,4338359.0],["2004-04-30",10.1146,10.1716,10.0437,10.0437,5235223.0],["2004-05-03",10.121,10.2641,10.1184,10.2198,4233414.0],["2004-05-04",10.2223,10.311,10.1767,10.2096,2831122.0],["2004-05-05",10.197,10.2337,10.1412,10.1843,2601930.0],["2004-05-06",10.045,10.1944,10.012,10.0538,2818456.0],["2004-05-07",9.988,10.0412,9.8448,9.8676,5398673.0],["2004-05-10",9.779,9.817,9.589,9.6688,3200844.0],["2004-05-11",9.7536,9.7777,9.6776,9.684,3226176.0],["2004-05-12",9.6852,9.7752,9.5814,9.7726,4187575.0],["2004-05-13",9.7726,9.8423,9.7422,9.8271,5296140.0],["2004-05-14",9.8284,9.9424,9.7536,9.9183,3190591.0],["2004-05-17",9.8803,9.9246,9.7916,9.8562,3881785.0],["2004-05-18",9.8803,9.9056,9.7574,9.8144,2019903.0],["2004-05-19",9.8677,9.9922,9.8347,9.8347,2689988.0],["2004-05-20",9.8246,9.8246,9.6951,9.7649,1714113.0],["2004-05-21",9.883,9.9807,9.8005,9.8881,2995778.0],["2004-05-24",9.8982,10.0036,9.8449,9.9896,1889023.0],["2004-05-25",9.9782,10.1343,9.8652,10.1216,4431242.0],["2004-05-26",10.1305,10.175,10.0556,10.0785,3162244.0],["2004-05-27",10.1178,10.2689,10.1178,10.1724,2746683.0],["2004-05-28",10.2575,10.2575,10.1965,10.2257,2671894.0],["2004-06-01",10.213,10.2232,10.1229,10.161,2401689.0],["2004-06-02",10.1927,10.307,10.1445,10.2702,2160434.0],["2004-06-03",10.2575,10.2943,10.1673,10.2283,2425814.0],["2004-06-04",10.2422,10.3248,10.2067,10.2651,1207479.0],["2004-06-07",10.3083,10.5203,10.2956,10.5139,2257539.0],["2004-06-08",10.5152,10.5875,10.5,10.585,2168275.0],["2004-06-09",10.6002,10.6002,10.4377,10.4657,2178528.0],["2004-06-10",10.4657,10.5304,10.4517,10.5088,1518697.0],["2004-06-14",10.5088,10.7145,10.4923,10.6536,5036791.0],["2004-06-15",10.7716,10.8313,10.7285,10.783,4620627.0],["2004-06-16",10.7665,10.8008,10.7272,10.7526,2784680.0],["2004-06-17",10.7843,10.8097,10.6802,10.7932,1864897.0],["2004-06-18",10.7399,10.9087,10.7399,10.8084,2921592.0],["2004-06-21",10.8605,10.9151,10.7208,10.7335,1876357.0],["2004-06-22",10.7399,10.8338,10.6498,10.8224,2980097.0],["2004-06-23",10.8287,10.8922,10.7615,10.8694,2136309.0],["2004-06-24",10.8503,10.8605,10.7462,10.7589,1914958.0],["2004-06-25",10.7602,10.7932,10.5888,10.6167,4106152.0],["2004-06-28",10.6891,10.6942,10.4733,10.5406,3858263.0],["2004-06-29",10.5406,10.5812,10.4225,10.4238,8888420.0],["2004-06-30",10.4987,10.5749,10.4365,10.5368,3965621.0],["2004-07-01",10.5749,10.5888,10.3819,10.4314,3403498.0],["2004-07-02",10.4542,10.4542,10.3222,10.3628,2630881.0],["2004-07-06",10.3336,10.4289,10.3019,10.4111,2870326.0],["2004-07-07",10.3527,10.4835,10.3527,10.4009,3086852.0],["2004-07-08",10.3946,10.4162,10.2943,10.2968,1956574.0],["2004-07-09",10.359,10.5279,10.3476,10.519,3807600.0],["2004-07-12",10.505,10.7412,10.4466,10.6637,5399276.0],["2004-07-13",10.6828,10.6942,10.533,10.5444,2887214.0],["2004-07-14",10.5126,10.5825,10.4555,10.4796,2913148.0],["2004-07-15",10.4987,10.5342,10.3755,10.3768,2213510.0],["2004-07-16",10.439,10.4416,10.3108,10.3108,2253317.0],["2004-07-19",10.1178,10.2867,10.1064,10.1788,5007841.0],["2004-07-20",10.2105,10.2156,10.0924,10.1534,3554885.0],["2004-07-21",10.1559,10.1597,10.0036,10.0379,5037998.0],["2004-07-22",10.0099,10.0137,9.8462,9.9795,4740048.0],["2004-07-23",9.9718,9.9718,9.7243,9.8233,4550060.0],["2004-07-26",9.8703,9.949,9.8373,9.8627,2159228.0],["2004-07-27",9.883,9.9757,9.8347,9.9338,2951749.0],["2004-07-28",9.9426,9.9845,9.8639,9.9528,2838359.0],["2004-07-29",9.9845,10.0798,9.9617,10.0607,3478890.0],["2004-07-30",10.0861,10.1496,10.029,10.1496,3348613.0],["2004-08-02",10.1496,10.2461,10.1001,10.2194,3084439.0],["2004-08-03",10.2372,10.2524,10.1318,10.1432,1818456.0],["2004-08-04",10.1115,10.1128,9.9338,10.0112,2672497.0],["2004-08-05",10.0429,10.0518,9.8005,9.8284,1487334.0],["2004-08-06",9.7687,9.7954,9.6938,9.7548,3332931.0],["2004-08-09",9.8005,9.8449,9.6837,9.7205,1211098.0],["2004-08-10",9.7256,9.8576,9.7256,9.8576,2288299.0],["2004-08-11",9.8563,9.8563,9.6697,9.7446,4003619.0],["2004-08-12",9.7319,9.7332,9.5428,9.5935,3520507.0],["2004-08-13",9.6227,9.6735,9.5567,9.6265,1843788.0],["2004-08-16",9.6583,9.9007,9.6545,9.7662,2975271.0],["2004-08-17",9.7814,9.855,9.7268,9.7916,3038601.0],["2004-08-18",9.7916,9.9579,9.7471,9.9376,2585042.0],["2004-08-19",9.9261,9.93,9.7383,9.8335,2110374.0],["2004-08-20",9.8373,9.9972,9.8335,9.9807,2373945.0],["2004-08-23",9.9883,10.0226,9.9503,9.968,1510856.0],["2004-08-24",10.0099,10.0277,9.9401,10.0048,2181544.0],["2004-08-25",10.0188,10.1168,9.9323,10.0812,1534379.0],["2004-08-26",10.1206,10.1512,10.0519,10.1321,1402292.0],["2004-08-27",10.1333,10.1524,10.0596,10.1359,1153800.0],["2004-08-30",10.1333,10.1461,10.0672,10.1015,1075995.0],["2004-08-31",10.113,10.1333,10.0328,10.0634,2430036.0],["2004-09-01",10.0761,10.2249,10.0761,10.216,2230398.0],["2004-09-02",10.216,10.2962,10.1982,10.2733,2133896.0],["2004-09-03",10.2924,10.2924,10.1715,10.1842,1790109.0],["2004-09-07",10.2478,10.2873,10.216,10.2491,2373341.0],["2004-09-08",10.2529,10.3522,10.2351,10.2453,3537394.0],["2004-09-09",10.2733,10.2962,10.0825,10.0964,4436671.0],["2004-09-10",10.0875,10.0888,9.9972,10.0188,2876960.0],["2004-09-13",10.0061,10.1562,9.9743,10.0736,2059710.0],["2004-09-14",10.1715,10.1728,10.0825,10.1499,2808203.0],["2004-09-15",10.1397,10.1677,10.0328,10.1486,1992159.0],["2004-09-16",10.1652,10.2071,10.1512,10.1791,1848010.0],["2004-09-17",10.2097,10.3522,10.2097,10.2936,2332328.0],["2004-09-20",10.2733,10.2924,10.1728,10.2173,5846200.0],["2004-09-21",10.2224,10.2568,10.216,10.2186,2205066.0],["2004-09-22",10.1906,10.1906,10.0201,10.0748,3395657.0],["2004-09-23",10.0138,10.0138,9.898,9.912,4681544.0],["2004-09-24",9.9311,9.968,9.9018,9.9272,1414355.0],["2004-09-27",9.9272,9.9285,9.8382,9.8764,3080217.0],["2004-09-28",9.898,9.9909,9.8115,9.9858,4595899.0],["2004-09-29",9.954,10.0837,9.9171,10.0697,3145356.0],["2004-09-30",10.0825,10.1817,10.0405,10.1766,4217732.0],["2004-10-01",10.1753,10.2517,10.1244,10.2097,6001809.0],["2004-10-04",10.2351,10.2975,10.216,10.2758,2741858.0],["2004-10-05",10.2758,10.2758,10.1855,10.2059,1782268.0],["2004-10-06",10.2059,10.3115,10.1664,10.2886,2458384.0],["2004-10-07",10.2288,10.2822,10.1868,10.197,3662244.0],["2004-10-08",10.2084,10.2084,10.1092,10.1333,2436068.0],["2004-10-11",10.1321,10.1652,10.0507,10.1054,1895054.0],["2004-10-12",10.0888,10.1015,10.0061,10.0646,1892039.0],["2004-10-13",10.0825,10.1715,9.9234,9.9934,2240651.0],["2004-10-14",9.9616,10.0863,9.9298,10.0583,3490953.0],["2004-10-15",10.0583,10.2033,10.0583,10.1766,3360676.0],["2004-10-18",10.1753,10.2008,10.1117,10.1143,3096502.0],["2004-10-19",9.987,10.0926,9.9171,9.9234,4697226.0],["2004-10-20",9.9361,9.9451,9.8471,9.8725,2566345.0],["2004-10-21",10.1143,10.1906,9.9705,10.1461,4085042.0],["2004-10-22",10.1512,10.2262,10.0354,10.0761,2300362.0],["2004-10-25",10.0761,10.0952,9.9451,10.0456,1812425.0],["2004-10-26",10.0303,10.0685,9.9896,10.0557,3352232.0],["2004-10-27",10.0519,10.1448,10.0023,10.1333,3065139.0],["2004-10-28",10.1346,10.3038,10.0328,10.23,4149578.0],["2004-10-29",10.1982,10.3433,10.1652,10.3229,2963812.0],["2004-11-01",10.3229,10.3636,10.2784,10.2784,3702051.0],["2004-11-02",10.2033,10.3624,10.127,10.1906,7293727.0],["2004-11-03",10.3051,10.585,10.3051,10.4768,4858866.0],["2004-11-04",10.4896,10.6804,10.4552,10.6677,3367310.0],["2004-11-05",10.6868,10.8712,10.683,10.8229,3848613.0],["2004-11-08",10.814,10.8458,10.7746,10.7924,2762967.0],["2004-11-09",10.7936,10.8114,10.6779,10.6855,3776840.0],["2004-11-10",10.7504,10.7949,10.6995,10.7758,2868516.0],["2004-11-11",10.7771,10.8878,10.7402,10.87,3079614.0],["2004-11-12",10.8776,10.9667,10.8013,10.9667,3400483.0],["2004-11-15",10.9603,10.9832,10.7682,10.8,2927021.0],["2004-11-16",10.8076,10.8127,10.6842,10.6957,3126055.0],["2004-11-17",10.7977,10.9251,10.7224,10.7581,2266586.0],["2004-11-18",10.7849,10.8958,10.753,10.8499,3003016.0],["2004-11-19",10.8232,10.8537,10.6867,10.7084,2983715.0],["2004-11-22",10.7097,10.7543,10.6766,10.6957,3810615.0],["2004-11-23",10.7339,10.7849,10.6676,10.7467,2021110.0],["2004-11-24",10.8295,10.9404,10.8117,10.8933,3285887.0],["2004-11-26",10.9379,10.9723,10.92,10.9379,1394451.0],["2004-11-29",11.036,11.0552,10.9022,11.0144,4635103.0],["2004-11-30",11.0016,11.0067,10.8512,10.8512,3226779.0],["2004-12-01",10.878,10.9608,10.8678,10.9302,2817250.0],["2004-12-02",10.7288,10.9124,10.7288,10.8181,2686972.0],["2004-12-03",10.7913,10.8397,10.6829,10.7505,3565139.0],["2004-12-06",10.7505,10.7518,10.609,10.6638,2158022.0],["2004-12-07",10.6651,10.7084,10.5758,10.5758,2344994.0],["2004-12-08",10.5554,10.6179,10.5236,10.6001,2793124.0],["2004-12-09",10.6511,10.7862,10.6115,10.7862,3384198.0],["2004-12-10",10.7543,10.9022,10.7416,10.8805,3107961.0],["2004-12-13",10.8805,10.8818,10.7798,10.7913,4480700.0],["2004-12-14",10.7913,10.7977,10.6574,10.6893,5736429.0],["2004-12-15",10.7849,10.7849,10.6001,10.6039,4706273.0],["2004-12-16",10.6256,10.6893,10.5618,10.5618,3711701.0],["2004-12-17",10.5363,10.674,10.5299,10.5809,2680941.0],["2004-12-20",10.5809,10.711,10.5771,10.6982,2743667.0],["2004-12-21",10.7275,10.7339,10.6319,10.6472,2387214.0],["2004-12-22",10.6702,10.7887,10.6383,10.7097,3365501.0],["2004-12-23",10.7594,10.855,10.7403,10.7403,1621230.0],["2004-12-27",10.7722,10.804,10.6064,10.6064,1546441.0],["2004-12-28",10.6179,10.8168,10.6179,10.8155,2220748.0],["2004-12-29",10.8155,10.8155,10.7148,10.7556,1463812.0],["2004-12-30",10.8104,10.8104,10.6944,10.7416,1132690.0],["2004-12-31",10.7416,10.8448,10.7275,10.7658,1489144.0],["2005-01-03",10.7607,10.8232,10.5848,10.6281,2232207.0],["2005-01-04",10.623,10.6434,10.4611,10.47,2688179.0],["2005-01-05",10.4713,10.535,10.428,10.4471,2720145.0],["2005-01-06",10.5427,10.6256,10.521,10.5554,3657419.0],["2005-01-07",10.5937,10.5962,10.442,10.4547,3022919.0],["2005-01-10",10.4764,10.6179,10.4496,10.5402,2249698.0],["2005-01-11",10.5452,10.5491,10.4382,10.4484,2597708.0],["2005-01-12",10.4484,10.4904,10.3617,10.4586,2419180.0],["2005-01-13",10.4662,10.4662,10.3617,10.3923,2886007.0],["2005-01-14",10.4152,10.5223,10.377,10.4955,2589867.0],["2005-01-18",10.5108,10.5465,10.419,10.5465,2411339.0],["2005-01-19",10.5108,10.5797,10.5019,10.5159,2565742.0],["2005-01-20",10.4981,10.5159,10.4025,10.4139,2539807.0],["2005-01-21",10.3897,10.4675,10.2967,10.3018,2103739.0],["2005-01-24",10.326,10.3795,10.2597,10.2597,1475271.0],["2005-01-25",10.2814,10.4407,10.2775,10.428,3854644.0],["2005-01-26",10.428,10.5733,10.428,10.5529,3660434.0],["2005-01-27",10.521,10.7148,10.4637,10.7148,3068758.0],["2005-01-28",10.6829,10.7339,10.5899,10.7135,4758745.0],["2005-01-31",10.7977,10.9277,10.7977,10.8729,3349216.0],["2005-02-01",10.957,11.0271,10.8805,10.9698,4313631.0],["2005-02-02",10.9379,11.0603,10.8933,11.0335,1984922.0],["2005-02-03",10.9124,10.9672,10.8767,10.957,1902292.0],["2005-02-04",10.9889,11.0883,10.9698,11.0883,1395054.0],["2005-02-07",11.0909,11.0909,11.0297,11.0832,1530760.0],["2005-02-08",11.0654,11.1572,11.0284,11.1482,2266586.0],["2005-02-09",11.1954,11.1954,10.9047,10.9404,5424005.0],["2005-02-10",10.9634,11.2005,10.9583,11.1916,3597708.0],["2005-02-11",11.1954,11.328,11.1113,11.3127,3124849.0],["2005-02-14",11.3458,11.4631,11.3076,11.4108,9253317.0],["2005-02-15",11.4427,11.4669,11.3203,11.3356,5596502.0],["2005-02-16",11.3331,11.4223,11.2961,11.3739,3039807.0],["2005-02-17",11.3968,11.4478,11.2655,11.2706,3349819.0],["2005-02-18",11.2885,11.314,11.1737,11.1877,2691797.0],["2005-02-22",11.1559,11.1941,11.008,11.0207,2756333.0],["2005-02-23",11.0781,11.1635,11.0169,11.1227,4094089.0],["2005-02-24",11.0654,11.1023,10.9596,11.0858,4281062.0],["2005-02-25",11.087,11.2604,11.0335,11.2375,3370929.0],["2005-02-28",11.2438,11.2744,11.1712,11.212,2394451.0],["2005-03-01",11.2566,11.2936,11.2311,11.2681,2788902.0],["2005-03-02",11.2579,11.342,11.1903,11.2298,2423402.0],["2005-03-03",11.2464,11.3394,11.1852,11.2324,2356454.0],["2005-03-04",11.3012,11.3497,11.1482,11.3497,6386007.0],["2005-03-07",11.4006,11.5307,11.3369,11.5307,3666466.0],["2005-03-08",11.5052,11.6339,11.4899,11.5931,4238239.0],["2005-03-09",11.5088,11.5229,11.3364,11.4194,4799156.0],["2005-03-10",11.4514,11.5216,11.39,11.5012,4641134.0],["2005-03-11",11.4961,11.5472,11.413,11.4629,2820869.0],["2005-03-14",11.4961,11.6021,11.4884,11.6008,3120627.0],["2005-03-15",11.5919,11.6519,11.5344,11.6034,4737636.0],["2005-03-16",11.565,11.5753,11.4718,11.5242,3177322.0],["2005-03-17",11.5561,11.6123,11.5497,11.5765,3067551.0],["2005-03-18",11.6787,11.7004,11.6046,11.6953,4766586.0],["2005-03-21",11.657,11.7209,11.5599,11.6493,3630277.0],["2005-03-22",11.6749,11.7183,11.5306,11.5306,3257539.0],["2005-03-23",11.5382,11.574,11.4795,11.4922,3732811.0],["2005-03-24",11.5242,11.6519,11.5242,11.5714,3391435.0],["2005-03-28",11.6353,11.6723,11.5242,11.5472,2955368.0],["2005-03-29",11.5152,11.5612,11.2917,11.3083,2818456.0],["2005-03-30",11.3211,11.5574,11.3211,11.5574,2839566.0],["2005-03-31",11.5561,11.6046,11.491,11.5267,2263571.0],["2005-04-01",11.5919,11.6123,11.5063,11.5982,4316043.0],["2005-04-04",11.6174,11.6647,11.5791,11.6545,3077805.0],["2005-04-05",11.6545,11.6877,11.5919,11.6583,1971049.0],["2005-04-06",11.6749,11.6941,11.6097,11.6506,2947527.0],["2005-04-07",11.6647,11.6685,11.5625,11.597,4388420.0],["2005-04-08",11.6238,11.6557,11.5778,11.5957,1526538.0],["2005-04-11",11.597,11.6238,11.5216,11.5829,2132690.0],["2005-04-12",11.5829,11.6774,11.4169,11.6455,3335344.0],["2005-04-13",11.6455,11.6672,11.4386,11.468,2097105.0],["2005-04-14",11.4514,11.4692,11.2508,11.261,3874548.0],["2005-04-15",11.1448,11.2176,11.0375,11.0388,4299759.0],["2005-04-18",11.0515,11.1295,10.9838,11.109,3835947.0],["2005-04-19",11.1384,11.2035,10.9762,11.0745,4078408.0],["2005-04-20",11.086,11.0937,10.8689,10.874,5409530.0],["2005-04-21",10.9251,11.1665,10.9213,11.164,2833534.0],["2005-04-22",11.0809,11.132,10.9404,11.0273,2136912.0],["2005-04-25",11.0911,11.2457,11.0886,11.2406,2372135.0],["2005-04-26",11.2087,11.2087,11.0081,11.0209,2244270.0],["2005-04-27",11.0107,11.0618,10.7974,11.0618,4841978.0],["2005-04-28",11.0298,11.0515,10.8523,10.8676,2650181.0],["2005-04-29",11.4641,11.5548,11.2087,11.5548,12167672.0],["2005-05-02",11.5983,11.6596,11.4092,11.4871,4223160.0],["2005-05-03",11.4871,11.5369,11.3952,11.436,4936671.0],["2005-05-04",11.413,11.4731,11.33,11.4629,5503016.0],["2005-05-05",11.4807,11.5753,11.4437,11.5625,2572979.0],["2005-05-06",11.6046,11.7094,11.6021,11.6557,2957780.0],["2005-05-09",11.6046,11.7285,11.5983,11.7273,2429433.0],["2005-05-10",11.7273,11.7847,11.6302,11.7004,3317250.0],["2005-05-11",11.7132,11.7311,11.5689,11.7081,3081423.0],["2005-05-12",11.6877,11.7962,11.6647,11.6877,3873945.0],["2005-05-13",11.6889,11.7388,11.4833,11.5919,3152593.0],["2005-05-16",11.5931,11.6698,11.5727,11.6493,3141737.0],["2005-05-17",11.5791,11.8231,11.5727,11.8103,2491556.0],["2005-05-18",11.8896,12.0867,11.8704,12.065,3957177.0],["2005-05-19",12.1392,12.1686,12.0458,12.1686,4744270.0],["2005-05-20",12.1379,12.1482,11.9677,12.0048,3183353.0],["2005-05-23",12.0304,12.0509,11.9421,11.9843,3451146.0],["2005-05-24",11.9856,12.056,11.928,12.0355,3250302.0],["2005-05-25",12.0355,12.0432,11.882,11.9216,3078408.0],["2005-05-26",12.0368,12.097,11.9472,12.097,2261158.0],["2005-05-27",12.1149,12.1558,12.1034,12.1187,1100724.0],["2005-05-31",12.1392,12.1763,12.1021,12.1584,4765983.0],["2005-06-01",12.1584,12.1853,12.0957,12.1533,2791918.0],["2005-06-02",12.1533,12.1533,12.088,12.12,1536188.0],["2005-06-03",12.1456,12.1712,12.1034,12.143,2172497.0],["2005-06-06",12.1776,12.2224,12.12,12.1533,2118818.0],["2005-06-07",12.1648,12.2659,12.0509,12.0509,3357057.0],["2005-06-08",12.0816,12.1366,11.9396,11.9754,1868516.0],["2005-06-09",11.96,12.1239,11.9088,12.1239,6585645.0],["2005-06-10",12.1456,12.1942,11.9882,12.088,2367913.0],["2005-06-13",12.088,12.2352,12.0291,12.1354,2343788.0],["2005-06-14",12.1136,12.1712,12.065,12.0944,1785283.0],["2005-06-15",12.152,12.1533,12.0343,12.1341,2274427.0],["2005-06-16",12.152,12.2198,12.1418,12.1789,1306393.0],["2005-06-17",12.248,12.5219,12.2224,12.5219,8293124.0],["2005-06-20",12.5219,12.6191,12.4809,12.6089,4984922.0],["2005-06-21",12.6089,12.7151,12.5961,12.6691,4376960.0],["2005-06-22",12.6691,12.6742,12.3593,12.3837,5723764.0],["2005-06-23",12.408,12.4451,12.3529,12.39,4899276.0],["2005-06-24",12.3901,12.4579,12.3465,12.4579,5886007.0],["2005-06-27",12.4515,12.4515,12.3504,12.3696,2754524.0],["2005-06-28",12.3709,12.5564,12.3709,12.5219,3764777.0],["2005-06-29",12.5219,12.6447,12.5219,12.6255,4045838.0],["2005-06-30",12.6063,12.6063,12.4796,12.495,3284680.0],["2005-07-01",12.5743,12.6639,12.5168,12.6115,2680941.0],["2005-07-05",12.6767,12.774,12.6217,12.7394,2404704.0],["2005-07-06",12.7407,12.7599,12.5897,12.5935,2859469.0],["2005-07-07",12.5552,12.678,12.4323,12.6678,2300965.0],["2005-07-08",12.7062,12.8598,12.6921,12.8303,2904704.0],["2005-07-11",12.8943,12.9442,12.8265,12.9429,2100724.0],["2005-07-12",12.9442,13.0479,12.8905,12.9865,3594692.0],["2005-07-13",13.0031,13.0146,12.9173,12.9353,2328106.0],["2005-07-14",13.0121,13.0773,12.9929,13.0696,2362485.0],["2005-07-15",13.0696,13.158,13.0543,13.1004,2958987.0],["2005-07-18",13.1016,13.1605,13.0607,13.0645,1913148.0],["2005-07-19",13.0965,13.1247,13.0492,13.0594,2369119.0],["2005-07-20",13.0338,13.1759,13.0287,13.1567,4772618.0],["2005-07-21",13.1695,13.2309,13.0812,13.0927,2439083.0],["2005-07-22",13.1055,13.2399,13.0568,13.2322,2127262.0],["2005-07-25",13.2271,13.245,13.1029,13.1042,1977081.0],["2005-07-26",13.1055,13.1554,13.0236,13.0568,3028951.0],["2005-07-27",13.0581,13.1797,13.0453,13.0453,2688179.0],["2005-07-28",13.0671,13.1004,13.0108,13.0223,4728589.0],["2005-07-29",13.3422,13.867,13.2847,13.6174,9327503.0],["2005-08-01",13.6187,13.7838,13.5573,13.6315,5455368.0],["2005-08-02",13.7262,14.0142,13.7211,13.8913,3859469.0],["2005-08-03",13.8222,13.8529,13.748,13.8401,4328709.0],["2005-08-04",13.8401,13.8977,13.7774,13.8452,3397467.0],["2005-08-05",13.8542,13.8811,13.7672,13.7928,3502413.0],["2005-08-08",13.8055,13.9246,13.8043,13.8516,3051870.0],["2005-08-09",13.881,14.0014,13.881,13.9578,3123040.0],["2005-08-10",13.9898,14.0487,13.7582,13.7966,3937877.0],["2005-08-11",13.8222,13.8772,13.7492,13.8222,3474065.0],["2005-08-12",13.7966,13.8363,13.7915,13.7915,2822678.0],["2005-08-15",13.707,13.8299,13.7044,13.8196,3205669.0],["2005-08-16",13.8094,13.8209,13.7096,13.7108,3638118.0],["2005-08-17",13.7326,13.9118,13.7326,13.794,2586248.0],["2005-08-18",13.7172,13.7863,13.6699,13.7531,2806393.0],["2005-08-19",13.8542,13.9169,13.7979,13.8055,2119421.0],["2005-08-22",13.9118,14.0526,13.8657,13.8747,3221351.0],["2005-08-23",13.8555,13.8785,13.6469,13.7044,2659831.0],["2005-08-24",13.7173,13.7557,13.5288,13.5327,3338359.0],["2005-08-25",13.5314,13.6737,13.5314,13.6467,1942702.0],["2005-08-26",13.666,13.6698,13.5429,13.6044,995778.0],["2005-08-29",13.6057,13.6839,13.5365,13.5891,2111580.0],["2005-08-30",13.5916,13.7044,13.5493,13.6506,2612183.0],["2005-08-31",13.6762,13.989,13.5237,13.989,3546441.0],["2005-09-01",13.9737,13.9737,13.7826,13.807,3008444.0],["2005-09-02",13.8711,14.0454,13.807,13.9237,2730398.0],["2005-09-06",14.0057,14.2224,14.0057,14.1557,4130277.0],["2005-09-07",14.2301,14.4377,14.1134,14.1903,3459590.0],["2005-09-08",14.1583,14.2172,14.0544,14.148,2555489.0],["2005-09-09",14.1493,14.4852,14.1416,14.4377,3868516.0],["2005-09-12",14.4698,14.7787,14.4698,14.7364,6286490.0],["2005-09-13",14.7377,14.8005,14.6211,14.6557,4324487.0],["2005-09-14",14.6557,14.6775,14.3724,14.4544,4299759.0],["2005-09-15",14.4544,14.4993,14.2698,14.3198,4491556.0],["2005-09-16",14.4224,14.6557,14.4083,14.4108,4958384.0],["2005-09-19",14.4352,14.4454,14.1826,14.2531,3592280.0],["2005-09-20",14.3583,14.4198,14.2185,14.239,2712907.0],["2005-09-21",14.1788,14.2557,14.0249,14.089,2176719.0],["2005-09-22",14.1788,14.2608,14.0698,14.2583,2194813.0],["2005-09-23",14.3647,14.3916,14.2134,14.3339,2391435.0],["2005-09-26",14.48,14.48,14.1852,14.2634,2075392.0],["2005-09-27",14.3147,14.4518,14.2018,14.4223,2287093.0],["2005-09-28",14.4224,14.4736,14.2903,14.3583,2465018.0],["2005-09-29",14.3583,14.4506,14.2378,14.3903,2290712.0],["2005-09-30",14.3903,14.5634,14.2621,14.5634,2837153.0],["2005-10-03",14.5634,14.7429,14.4929,14.7313,2705066.0],["2005-10-04",14.7403,14.8839,14.6493,14.6518,3148372.0],["2005-10-05",14.589,14.6018,14.2288,14.2365,3727986.0],["2005-10-06",14.2403,14.3313,14.0378,14.1019,3493969.0],["2005-10-07",14.1916,14.4057,14.166,14.3941,2426417.0],["2005-10-10",14.4493,14.4493,14.1788,14.1788,1743667.0],["2005-10-11",14.1788,14.248,14.0711,14.0788,1603739.0],["2005-10-12",14.0467,14.1775,13.8596,13.9288,3410133.0],["2005-10-13",13.9608,14.0365,13.8929,13.9993,4391435.0],["2005-10-14",13.9737,14.2467,13.9737,14.2236,3718335.0],["2005-10-17",14.2301,14.2942,14.1736,14.2698,1606755.0],["2005-10-18",14.3185,14.3185,14.1724,14.1929,1534982.0],["2005-10-19",14.1852,14.2454,13.9455,14.2454,3298552.0],["2005-10-20",14.166,14.3993,14.0839,14.0967,4678528.0],["2005-10-21",14.1403,14.2531,14.1211,14.166,3955971.0],["2005-10-24",14.198,14.5185,14.1916,14.4672,3144753.0],["2005-10-25",14.4685,14.4685,14.1019,14.2121,3741858.0],["2005-10-26",13.8455,14.1019,13.7685,13.7685,10537998.0],["2005-10-27",12.8224,13.2519,12.4673,12.6853,18828106.0],["2005-10-28",12.684,12.9468,12.5455,12.8199,8814837.0],["2005-10-31",12.8904,13.134,12.8904,13.025,5750905.0],["2005-11-01",13.025,13.034,12.8853,12.9276,5230398.0],["2005-11-02",12.8519,12.9622,12.8199,12.9481,4150181.0],["2005-11-03",13.0506,13.1545,12.884,12.9481,4761761.0],["2005-11-04",12.9032,12.975,12.7224,12.7442,3965018.0],["2005-11-07",12.7301,12.7827,12.6199,12.7353,5449940.0],["2005-11-08",12.7353,12.775,12.575,12.643,2993366.0],["2005-11-09",12.5891,12.6071,12.2891,12.3071,7715923.0],["2005-11-10",12.2968,12.6289,12.0827,12.6083,12320869.0],["2005-11-11",12.8199,13.0058,12.784,12.8519,6992159.0],["2005-11-14",12.7942,12.8635,12.7417,12.8019,3734017.0],["2005-11-15",12.8276,13.084,12.816,12.9776,6251508.0],["2005-11-16",13.1252,13.3461,12.9788,13.3449,6338359.0],["2005-11-17",13.4848,13.5542,13.3192,13.5285,5761158.0],["2005-11-18",13.5709,13.6749,13.4104,13.6531,5174910.0],["2005-11-21",13.5966,13.7327,13.4848,13.7314,3829312.0],["2005-11-22",13.639,13.7777,13.5439,13.7211,4559107.0],["2005-11-23",13.7211,13.8509,13.6415,13.8072,4268396.0],["2005-11-25",13.7417,13.7417,13.5863,13.6531,2393245.0],["2005-11-28",13.7931,13.7982,13.594,13.6749,4934258.0],["2005-11-29",13.7828,13.874,13.6788,13.8098,3441496.0],["2005-11-30",13.8444,14.0075,13.7687,13.9677,6351025.0],["2005-12-01",14.082,14.1244,14.0114,14.0525,3066345.0],["2005-12-02",13.9754,14.0268,13.8945,13.9716,2753920.0],["2005-12-05",13.8701,14.0448,13.8598,13.9343,6349819.0],["2005-12-06",13.8444,13.8457,13.6621,13.7404,6877563.0],["2005-12-07",13.0996,13.1317,12.6693,12.6693,21536791.0],["2005-12-08",12.7014,12.9865,12.6822,12.8311,8563329.0],["2005-12-09",12.8414,12.8684,12.6526,12.7528,5780458.0],["2005-12-12",12.817,12.871,12.6912,12.7014,7166466.0],["2005-12-13",12.6886,12.749,12.6398,12.6693,7613993.0],["2005-12-14",12.5666,12.6282,12.4972,12.5486,6583836.0],["2005-12-15",12.5807,12.6244,12.4125,12.5627,7820265.0],["2005-12-16",12.7913,13.2023,12.7271,13.0829,17451749.0],["2005-12-19",13.0996,13.2562,13.0803,13.2164,10556695.0],["2005-12-20",13.228,13.3885,13.2203,13.3834,7964415.0],["2005-12-21",13.5118,13.6595,13.5118,13.6312,9250905.0],["2005-12-22",13.6313,13.6775,13.5349,13.5979,4082630.0],["2005-12-23",13.7083,13.7083,13.5619,13.5979,2182750.0],["2005-12-27",13.6646,13.7417,13.3217,13.3384,4579011.0],["2005-12-28",13.3705,13.5144,13.3564,13.454,1885404.0],["2005-12-29",13.4592,13.49,13.2832,13.2832,3075995.0],["2005-12-30",13.1895,13.2819,13.1471,13.2049,2892642.0],["2006-01-03",13.3333,13.4579,13.1561,13.4489,4185766.0],["2006-01-04",13.4489,13.5426,13.305,13.5426,4199638.0],["2006-01-05",13.5722,13.6852,13.5015,13.6839,4296140.0],["2006-01-06",13.7802,14.127,13.6685,13.725,2501206.0],["2006-01-09",13.7417,13.8072,13.6916,13.725,3404101.0],["2006-01-10",13.6968,13.8355,13.5889,13.7892,3123040.0],["2006-01-11",13.7558,13.7905,13.6133,13.7019,2434258.0],["2006-01-12",13.5876,13.6274,13.3654,13.3757,4884801.0],["2006-01-13",13.2627,13.4206,13.255,13.3795,3569964.0],["2006-01-17",13.3808,13.3898,13.2036,13.2447,3267189.0],["2006-01-18",13.2126,13.3256,13.1381,13.3012,2748492.0],["2006-01-19",13.305,13.4206,13.2216,13.3513,3837153.0],["2006-01-20",13.3513,13.3885,13.2126,13.2935,3352835.0],["2006-01-23",13.3063,13.6094,13.3063,13.5709,3896864.0],["2006-01-24",13.5632,13.743,13.5388,13.7134,2666466.0],["2006-01-25",13.7417,13.7443,13.5208,13.5388,3049457.0],["2006-01-26",13.6004,13.7057,13.5003,13.585,4091074.0],["2006-01-27",13.1124,13.3808,12.8042,13.0983,8062726.0],["2006-01-30",13.1509,13.2151,13.1368,13.1728,5028347.0],["2006-01-31",13.1638,13.2472,13.061,13.1638,4641737.0],["2006-02-01",13.0675,13.183,13.0675,13.1638,4939686.0],["2006-02-02",13.2151,13.5439,13.2151,13.4592,8364897.0],["2006-02-03",13.3654,13.4733,13.2485,13.2562,2538601.0],["2006-02-06",13.2472,13.3115,13.1959,13.2973,3264777.0],["2006-02-07",13.2973,13.3474,13.0739,13.0829,6271411.0],["2006-02-08",13.1599,13.1599,12.9827,13.0212,3302774.0],["2006-02-09",13.1124,13.3924,13.1021,13.2871,3153800.0],["2006-02-10",13.2871,13.3397,13.1907,13.2794,4372738.0],["2006-02-13",13.3924,13.3924,13.2087,13.2408,2951749.0],["2006-02-14",13.2472,13.3731,13.2023,13.3127,3311218.0],["2006-02-15",13.305,13.5683,13.2986,13.5529,3411942.0],["2006-02-16",13.6133,13.6993,13.5812,13.6942,2357660.0],["2006-02-17",13.6942,13.7815,13.6518,13.716,2842581.0],["2006-02-21",13.716,13.7301,13.5812,13.6377,3662847.0],["2006-02-22",13.6646,13.7545,13.585,13.6133,3251206.0],["2006-02-23",13.6004,13.6158,13.4848,13.5311,4298251.0],["2006-02-24",13.5336,13.585,13.4592,13.5259,1959891.0],["2006-02-27",13.6492,13.7237,13.5876,13.6364,2946019.0],["2006-02-28",13.6133,13.6133,13.4746,13.4848,4091677.0],["2006-03-01",13.4925,13.6338,13.472,13.6133,3135706.0],["2006-03-02",13.5234,13.6544,13.5002,13.603,2774427.0],["2006-03-03",13.5876,13.7134,13.508,13.5362,3617612.0],["2006-03-06",13.603,13.6338,13.4386,13.5311,2655609.0],["2006-03-07",13.5311,13.6415,13.3384,13.6235,4122135.0],["2006-03-08",13.5721,13.639,13.4279,13.4665,3419481.0],["2006-03-09",13.518,13.5772,13.3765,13.3867,1820869.0],["2006-03-10",13.343,13.603,13.3095,13.4743,2053679.0],["2006-03-13",13.4717,13.5695,13.3764,13.3842,2604644.0],["2006-03-14",13.4228,13.8243,13.4228,13.7703,5665561.0],["2006-03-15",13.8295,13.9247,13.7188,13.8578,6319964.0],["2006-03-16",13.9298,14.1692,13.9247,14.0894,4537394.0],["2006-03-17",14.1769,14.424,14.1538,14.3931,5638420.0],["2006-03-20",14.4395,14.599,14.4395,14.5038,5473462.0],["2006-03-21",14.545,14.5887,14.3931,14.4163,3231303.0],["2006-03-22",14.4137,14.5939,14.3751,14.5501,3439686.0],["2006-03-23",14.581,14.5913,14.4446,14.5296,3552171.0],["2006-03-24",14.5321,14.5836,14.4806,14.5579,1564837.0],["2006-03-27",14.5862,14.9028,14.5604,14.8127,4521110.0],["2006-03-28",14.7483,14.7766,14.5115,14.6042,4048552.0],["2006-03-29",14.684,14.9259,14.6814,14.877,1861279.0],["2006-03-30",14.8719,15.1164,14.7921,14.9182,4504222.0],["2006-03-31",14.6093,14.6093,14.3417,14.4703,4990350.0],["2006-04-03",14.4909,14.7097,14.3983,14.5167,3996381.0],["2006-04-04",14.5321,14.5321,14.2619,14.4935,4284680.0],["2006-04-05",14.4935,14.581,14.4189,14.5192,2444210.0],["2006-04-06",14.4652,14.4961,14.2593,14.3545,2683353.0],["2006-04-07",14.4009,14.4549,14.1486,14.1563,2974668.0],["2006-04-10",14.1641,14.2207,13.9247,14.0611,3025030.0],["2006-04-11",14.0611,14.1563,13.8938,13.9607,3398372.0],["2006-04-12",14.0096,14.1306,13.9865,14.0405,2275332.0],["2006-04-13",14.092,14.1049,13.9067,13.9659,2267491.0],["2006-04-17",13.9247,13.9633,13.7831,13.814,2231303.0],["2006-04-18",13.8089,13.8603,13.657,13.8217,5082328.0],["2006-04-19",13.8166,13.9684,13.7419,13.8578,3686068.0],["2006-04-20",13.7574,13.9067,13.6827,13.8037,2595296.0],["2006-04-21",14.0354,14.0354,13.657,13.76,2346502.0],["2006-04-24",13.7728,13.8758,13.7342,13.8475,1736731.0],["2006-04-25",13.8475,13.8861,13.7368,13.8578,2645054.0],["2006-04-26",13.8681,13.9659,13.85,13.9324,3655609.0],["2006-04-27",13.9453,14.0997,13.6338,13.6699,4285887.0],["2006-04-28",14.285,14.7869,14.285,14.4729,7810314.0],["2006-05-01",14.4266,14.5167,14.2233,14.3648,3910736.0],["2006-05-02",14.3597,14.46,14.2104,14.388,3905911.0],["2006-05-03",14.4137,14.5193,14.2773,14.3597,2962907.0],["2006-05-04",14.4009,14.6222,14.3828,14.5296,1797949.0],["2006-05-05",14.5784,14.6325,14.4575,14.5862,1786490.0],["2006-05-08",14.5759,14.6557,14.5424,14.5579,1669180.0],["2006-05-09",14.5579,14.666,14.4832,14.6274,1906212.0],["2006-05-10",14.6274,14.7123,14.5424,14.5553,1814837.0],["2006-05-11",14.5553,14.6788,14.5167,14.5553,2680036.0],["2006-05-12",14.5707,14.6299,14.4034,14.4214,4143546.0],["2006-05-15",14.4214,14.5012,14.2258,14.3468,1818758.0],["2006-05-16",14.4652,14.8178,14.442,14.5296,4893546.0],["2006-05-17",14.4831,14.4857,14.0963,14.1969,3810917.0],["2006-05-18",14.1324,14.1505,13.694,13.7224,3860676.0],["2006-05-19",13.7481,13.8281,13.6115,13.7842,4608565.0],["2006-05-22",13.7585,13.761,13.4051,13.5057,3449940.0],["2006-05-23",13.6424,13.7791,13.3793,13.3793,2781062.0],["2006-05-24",13.3794,13.5109,13.1241,13.2994,3538601.0],["2006-05-25",13.3329,13.4155,13.2453,13.3252,2349819.0],["2006-05-26",13.3819,13.4799,13.3046,13.4464,2153498.0],["2006-05-30",13.449,13.5393,13.3458,13.3897,2604343.0],["2006-05-31",13.4825,13.5625,13.3355,13.449,2560012.0],["2006-06-01",13.6424,13.8926,13.5728,13.8229,4489747.0],["2006-06-02",13.8616,13.8797,13.5805,13.6888,2938179.0],["2006-06-05",13.5831,13.6089,13.3071,13.3432,2335344.0],["2006-06-06",13.3433,13.3974,13.0518,13.1421,2601327.0],["2006-06-07",13.1344,13.2943,12.928,12.928,2785887.0],["2006-06-08",12.8945,12.9126,12.5773,12.8404,3755730.0],["2006-06-09",12.8429,12.9745,12.812,12.83,3472557.0],["2006-06-12",12.8558,12.8584,12.3349,12.3349,4721049.0],["2006-06-13",12.3349,12.5077,12.3014,12.3658,2416466.0],["2006-06-14",12.3246,12.6934,12.2782,12.6934,5723160.0],["2006-06-15",12.7269,12.8919,12.5541,12.8919,3997286.0],["2006-06-16",12.8507,12.9203,12.7243,12.7501,3232811.0],["2006-06-19",12.7656,12.8172,12.206,12.3401,5338963.0],["2006-06-20",12.3401,12.5825,12.3014,12.536,3997889.0],["2006-06-21",12.5103,12.7501,12.4871,12.6263,3055187.0],["2006-06-22",12.5747,12.6289,12.3813,12.3968,3292823.0],["2006-06-23",12.3581,12.5825,12.3272,12.4277,2773824.0],["2006-06-26",12.469,12.6495,12.4045,12.616,2145657.0],["2006-06-27",12.616,12.6882,12.3478,12.3504,2019300.0],["2006-06-28",12.3865,12.5025,12.353,12.5025,1840169.0],["2006-06-29",12.5515,12.7475,12.5386,12.7243,4135706.0],["2006-06-30",12.7398,12.8533,12.7166,12.7656,2853438.0],["2006-07-03",12.7656,12.7656,12.6469,12.7295,1225875.0],["2006-07-05",12.6495,12.6805,12.5154,12.6495,2507841.0],["2006-07-06",12.7114,13.204,12.7114,12.928,5067250.0],["2006-07-07",12.9281,12.9874,12.7682,12.8971,3977382.0],["2006-07-10",12.9126,12.9513,12.8172,12.8687,2315742.0],["2006-07-11",12.8558,12.8662,12.6521,12.7553,3379674.0],["2006-07-12",12.7785,12.8558,12.5283,12.5644,2481001.0],["2006-07-13",12.5154,12.5154,12.2627,12.2911,3258444.0],["2006-07-14",12.2369,12.2498,11.8655,12.01,4469240.0],["2006-07-17",11.8372,11.9919,11.6928,11.734,3941797.0],["2006-07-18",12.2498,12.3787,12.0564,12.2988,6817551.0],["2006-07-19",12.4303,12.6418,12.2988,12.6212,4054885.0],["2006-07-20",12.6212,12.8172,12.4638,12.4896,4089566.0],["2006-07-21",12.5722,12.6882,12.3117,12.3272,3661641.0],["2006-07-24",12.3168,12.5051,12.2782,12.4045,3277744.0],["2006-07-25",12.3272,12.4458,12.2498,12.3658,3615501.0],["2006-07-26",12.304,12.4355,12.273,12.3194,2022014.0],["2006-07-27",12.255,12.4922,12.0822,12.1982,3692099.0],["2006-07-28",12.6366,13.1679,12.402,12.8945,7333836.0],["2006-07-31",12.8945,13.0802,12.812,13.0364,3644150.0],["2006-08-01",13.0364,13.0389,12.6547,12.8584,4769300.0],["2006-08-02",12.9332,13.1653,12.9126,12.9564,3442400.0],["2006-08-03",13.0106,13.1163,12.9074,13.026,2298251.0],["2006-08-04",13.1782,13.3071,12.9229,13.0596,2780458.0],["2006-08-07",13.0544,13.0544,12.7785,12.9409,1901387.0],["2006-08-08",13.0364,13.0364,12.6676,12.6908,2872738.0],["2006-08-09",12.8275,12.8713,12.4071,12.4767,3555489.0],["2006-08-10",12.4045,12.4716,12.2756,12.4277,4781062.0],["2006-08-11",12.4303,12.5309,12.4174,12.4767,4103136.0],["2006-08-14",12.5876,12.6418,12.3994,12.4226,1510555.0],["2006-08-15",12.2498,12.7063,12.2498,12.6805,2321170.0],["2006-08-16",12.8043,13.0157,12.7269,12.9977,2241255.0],["2006-08-17",12.9332,12.9461,12.8172,12.8481,2116405.0],["2006-08-18",12.8507,12.9435,12.7991,12.8043,1542823.0],["2006-08-21",12.8223,12.8636,12.7217,12.8017,1846200.0],["2006-08-22",12.812,12.9255,12.763,12.7888,1752111.0],["2006-08-23",12.8431,12.8741,12.5924,12.7087,1610977.0],["2006-08-24",12.7733,12.8172,12.5846,12.6079,1179433.0],["2006-08-25",12.5226,12.6776,12.4295,12.6621,1729493.0],["2006-08-28",12.6337,12.6957,12.5898,12.6621,1771110.0],["2006-08-29",12.6621,12.7242,12.5613,12.6001,2799457.0],["2006-08-30",12.626,12.8353,12.613,12.6518,2352835.0],["2006-08-31",12.7009,12.8095,12.626,12.6518,2788299.0],["2006-09-01",12.7423,12.8844,12.7164,12.794,1841375.0],["2006-09-05",12.8457,12.8612,12.6854,12.7087,2383595.0],["2006-09-06",12.644,12.6647,12.3959,12.4218,3529554.0],["2006-09-07",12.4321,12.4916,12.3649,12.4528,2973462.0],["2006-09-08",12.4114,12.5484,12.383,12.4941,2638721.0],["2006-09-11",12.4295,12.458,12.29,12.3572,2028046.0],["2006-09-12",12.2925,12.4063,12.2486,12.3313,2682449.0],["2006-09-13",12.4063,12.7164,12.3985,12.6518,3193908.0],["2006-09-14",12.6518,12.7087,12.5768,12.6234,2748794.0],["2006-09-15",12.3985,12.949,12.3985,12.7112,2912847.0],["2006-09-18",12.688,12.7733,12.5898,12.657,2015682.0],["2006-09-19",12.5665,12.6337,12.4554,12.626,2078709.0],["2006-09-20",12.6285,12.8017,12.6104,12.7784,1663450.0],["2006-09-21",12.7604,12.7836,12.5148,12.5743,1658926.0],["2006-09-22",12.6079,12.613,12.383,12.4657,1515983.0],["2006-09-25",12.582,12.6415,12.3804,12.6389,2098010.0],["2006-09-26",12.6363,12.9981,12.6337,12.8999,4231303.0],["2006-09-27",13.0912,13.3109,13.0292,13.1662,5432449.0],["2006-09-28",13.3781,13.4117,13.1248,13.2618,6640832.0],["2006-09-29",13.2825,13.3755,13.1817,13.2514,2897768.0],["2006-10-02",13.2023,13.2178,13.0395,13.0524,2195115.0],["2006-10-03",13.0757,13.1868,13.0343,13.1506,3220145.0],["2006-10-04",13.1584,13.4039,13.1145,13.3703,3022014.0],["2006-10-05",13.3574,13.6753,13.2954,13.665,4086852.0],["2006-10-06",13.6469,13.6495,13.4298,13.621,1847708.0],["2006-10-09",13.5642,13.6081,13.4918,13.5177,2400784.0],["2006-10-10",13.5719,13.621,13.5151,13.5487,2357358.0],["2006-10-11",13.5513,13.7037,13.497,13.6572,2203257.0],["2006-10-12",13.7477,13.957,13.696,13.9312,2503920.0],["2006-10-13",13.8666,13.9571,13.6908,13.8821,2582328.0],["2006-10-16",13.9054,14.1354,13.9002,14.0992,2594994.0],["2006-10-17",13.9958,14.0527,13.8485,14.0242,2654403.0],["2006-10-18",14.125,14.2233,13.9596,14.032,3427624.0],["2006-10-19",14.063,14.1819,14.001,14.0863,3028347.0],["2006-10-20",14.1173,14.1173,13.8407,13.9881,2842883.0],["2006-10-23",13.9054,14.0863,13.9054,14.032,1679735.0],["2006-10-24",14.0863,14.138,13.9777,14.0527,2615501.0],["2006-10-25",14.0863,14.1483,14.0372,14.138,3002714.0],["2006-10-26",14.0914,14.1354,13.8847,14.1173,3147467.0],["2006-10-27",14.1509,14.5386,14.0139,14.0734,3937575.0],["2006-10-30",14.1121,14.2026,13.9312,14.0992,3335645.0],["2006-10-31",14.0863,14.138,13.9441,14.0578,4053981.0],["2006-11-01",14.0863,14.1121,13.9286,13.957,4218938.0],["2006-11-02",13.957,13.9726,13.7813,13.8226,3680639.0],["2006-11-03",13.8924,13.9286,13.6702,13.7684,2912545.0],["2006-11-06",13.8433,13.9519,13.8149,13.864,1861279.0],["2006-11-07",13.802,14.0139,13.7787,13.8562,2881182.0],["2006-11-08",13.8149,13.9777,13.7787,13.9209,2838359.0],["2006-11-09",13.9622,14.0423,13.7425,13.7554,3983414.0],["2006-11-10",13.7012,13.8201,13.6107,13.8071,4567250.0],["2006-11-13",13.802,14.032,13.802,13.9441,3968335.0],["2006-11-14",13.957,14.0036,13.833,14.0036,1912847.0],["2006-11-15",13.9854,14.159,13.9595,14.1123,2252714.0],["2006-11-16",14.1305,14.1926,14.0709,14.146,1691496.0],["2006-11-17",14.0916,14.1797,14.0398,14.1667,1827503.0],["2006-11-20",14.1149,14.3247,14.1149,14.2134,3126055.0],["2006-11-21",14.2677,14.3687,14.2185,14.3662,2724065.0],["2006-11-22",14.3325,14.405,14.247,14.2807,1386007.0],["2006-11-24",14.2807,14.361,14.2626,14.2729,783776.0],["2006-11-27",14.2341,14.3066,13.9233,13.9285,2238842.0],["2006-11-28",13.8715,13.9595,13.7679,13.9518,1831725.0],["2006-11-29",13.9906,14.0528,13.9285,14.0036,1493969.0],["2006-11-30",13.9647,14.0295,13.8456,13.9725,3877865.0],["2006-12-01",13.9077,13.9647,13.6539,13.8119,2784379.0],["2006-12-04",13.8792,14.1978,13.8767,14.1382,2693305.0],["2006-12-05",14.1201,14.1849,13.8818,13.9336,5304584.0],["2006-12-06",13.9336,13.9466,13.8534,13.9103,3835344.0],["2006-12-07",13.9336,14.0165,13.8482,13.8637,1909530.0],["2006-12-08",13.8223,13.9673,13.7834,13.9673,2463510.0],["2006-12-11",13.9207,13.9621,13.7083,13.7316,3549759.0],["2006-12-12",13.6203,13.799,13.597,13.729,4769300.0],["2006-12-13",13.8508,13.8948,13.6954,13.7342,2983715.0],["2006-12-14",13.7446,13.944,13.729,13.9,2979795.0],["2006-12-15",13.9,14.1797,13.9,14.0735,4178830.0],["2006-12-18",14.089,14.2366,14.0683,14.1874,3560917.0],["2006-12-19",14.2444,14.4283,14.203,14.405,5764174.0],["2006-12-20",14.2703,14.6329,14.1926,14.55,5409228.0],["2006-12-21",14.5267,14.6277,14.4879,14.5449,2687575.0],["2006-12-22",14.5164,14.8634,14.5086,14.5967,4142642.0],["2006-12-26",14.7624,14.8272,14.6407,14.7313,3653197.0],["2006-12-27",14.7961,14.8764,14.708,14.7469,4896864.0],["2006-12-28",14.7572,14.8168,14.6381,14.6744,4079011.0],["2006-12-29",14.6743,14.7857,14.651,14.7158,2361279.0],["2007-01-03",14.7158,14.8323,14.5811,14.6718,5322678.0],["2007-01-04",14.6951,14.7753,14.5837,14.7339,4157117.0],["2007-01-05",14.7546,15.0343,14.708,14.9385,4729795.0],["2007-01-08",14.9929,15.1405,14.7443,15.1224,5891435.0],["2007-01-09",15.2027,15.2441,15.0033,15.1897,4219240.0],["2007-01-10",15.0473,15.3814,15.0473,15.3529,4229493.0],["2007-01-11",15.4099,15.5446,15.3348,15.5394,4716828.0],["2007-01-12",15.5394,15.6067,15.3969,15.4902,3296743.0],["2007-01-16",15.4099,15.5342,15.182,15.4617,5366707.0],["2007-01-17",15.4358,15.472,15.2778,15.384,4917973.0],["2007-01-18",15.384,15.428,15.2441,15.2726,3316948.0],["2007-01-19",15.2726,15.428,15.2182,15.4099,4202051.0],["2007-01-22",15.3529,15.3581,15.2105,15.3218,2383896.0],["2007-01-23",15.2804,15.4125,15.2648,15.3011,4982509.0],["2007-01-24",15.3425,15.3762,15.2027,15.327,2331725.0],["2007-01-25",15.3063,15.4047,15.1276,15.1561,2158625.0],["2007-01-26",15.1638,15.2752,15.0836,15.1328,3394451.0],["2007-01-29",15.081,15.2208,15.0706,15.1535,1954463.0],["2007-01-30",15.1561,15.2597,15.1224,15.2131,2592280.0],["2007-01-31",15.2234,15.5083,15.1535,15.4487,3715923.0],["2007-02-01",15.5031,15.7,15.4979,15.6948,4132690.0],["2007-02-02",15.4487,15.6637,15.0473,15.4125,5990048.0],["2007-02-05",15.4358,15.4694,15.3011,15.4202,3332328.0],["2007-02-06",15.5135,15.643,15.4746,15.5446,2959288.0],["2007-02-07",15.586,15.586,15.3166,15.5316,2417973.0],["2007-02-08",15.5316,15.687,15.4824,15.6171,2628166.0],["2007-02-09",15.5989,15.6974,15.4228,15.4591,2507238.0],["2007-02-12",15.4617,15.5627,15.441,15.5057,1408926.0],["2007-02-13",15.5394,15.7233,15.4928,15.7207,2335947.0],["2007-02-14",15.7466,15.8631,15.6611,15.6792,2400784.0],["2007-02-15",15.6507,15.7517,15.6404,15.7129,2361279.0],["2007-02-16",15.7025,15.7492,15.5264,15.6171,3060314.0],["2007-02-20",15.6585,15.7725,15.6145,15.7103,1933353.0],["2007-02-21",15.6948,15.8916,15.6637,15.8631,2109469.0],["2007-02-22",15.8631,15.9822,15.7647,15.8398,3254524.0],["2007-02-23",15.7984,15.8502,15.7077,15.788,1303378.0],["2007-02-26",15.8942,15.9589,15.8113,15.8683,1889928.0],["2007-02-27",15.8683,15.8683,15.2597,15.4928,3030157.0],["2007-02-28",15.4824,15.4954,15.2441,15.3374,3123341.0],["2007-03-01",15.1638,15.2467,14.7754,15.1172,4132388.0],["2007-03-02",15.0913,15.226,14.8531,14.8841,2504825.0],["2007-03-05",14.8375,14.9463,14.6562,14.7857,3503016.0],["2007-03-06",14.9333,15.0706,14.809,15.0369,2444511.0],["2007-03-07",15.0317,15.1564,15.0214,15.0551,2254222.0],["2007-03-08",15.0889,15.3251,15.0421,15.3173,3133896.0],["2007-03-09",15.4212,15.7431,15.3822,15.6003,5867612.0],["2007-03-12",15.512,15.7041,15.5094,15.6159,1945718.0],["2007-03-13",15.5328,15.5821,15.3433,15.3615,2627865.0],["2007-03-14",15.403,15.4861,15.1408,15.4471,2127262.0],["2007-03-15",15.4212,15.4965,15.3355,15.3874,2413148.0],["2007-03-16",15.3874,15.5354,15.3303,15.4393,3740651.0],["2007-03-19",15.5795,15.6938,15.5717,15.6159,2397768.0],["2007-03-20",15.6029,15.6912,15.5899,15.6834,2145054.0],["2007-03-21",15.699,15.9897,15.6366,15.9404,2634198.0],["2007-03-22",15.9352,15.9793,15.8132,15.8989,3140832.0],["2007-03-23",15.9326,16.1818,15.9041,16.091,3355247.0],["2007-03-26",16.0988,16.1455,15.8288,15.8859,2994572.0],["2007-03-27",15.9482,15.9664,15.4991,15.7898,7818154.0],["2007-03-28",15.7041,15.7872,15.5068,15.5691,3445718.0],["2007-03-29",15.686,15.7327,15.5951,15.6237,4505428.0],["2007-03-30",15.647,15.7924,15.4731,15.66,2569059.0],["2007-04-02",15.66,15.7742,15.5821,15.7742,3363088.0],["2007-04-03",15.7846,16.0313,15.7846,15.9819,3222256.0],["2007-04-04",15.9378,16.0754,15.9274,16.0235,2430639.0],["2007-04-05",16.0183,16.0702,15.9819,16.0365,2020205.0],["2007-04-09",16.0676,16.1455,16.0494,16.104,2735525.0],["2007-04-10",16.0702,16.0884,15.9404,16.0131,1889023.0],["2007-04-11",16.0442,16.0442,15.795,15.8443,1516285.0],["2007-04-12",15.782,15.9508,15.7016,15.917,1968938.0],["2007-04-13",15.9196,16.0261,15.8781,15.9638,1582328.0],["2007-04-16",15.7249,15.9378,15.7016,15.8755,3507238.0],["2007-04-17",15.8885,15.9118,15.7613,15.8703,3158926.0],["2007-04-18",15.8677,15.8677,15.7016,15.7846,3020808.0],["2007-04-19",15.9534,15.9534,15.6496,15.8625,2399578.0],["2007-04-20",16.0053,16.0676,15.956,16.0416,3294331.0],["2007-04-23",16.0936,16.2364,16.0936,16.1299,1562123.0],["2007-04-24",16.1014,16.2831,16.0417,16.1169,2303981.0],["2007-04-25",16.2338,16.3714,16.1091,16.3558,2363993.0],["2007-04-26",16.3558,16.5038,16.3065,16.348,2956574.0],["2007-04-27",16.6491,17.3527,16.5739,16.7919,5884801.0],["2007-04-30",16.9918,16.9918,16.5661,16.5661,3271110.0],["2007-05-01",16.5635,16.901,16.4778,16.8724,4886007.0],["2007-05-02",16.8776,17.0723,16.8439,17.0048,2841074.0],["2007-05-03",17.0879,17.1346,16.914,16.9685,2191194.0],["2007-05-04",17.0594,17.0619,16.8776,16.9373,2194813.0],["2007-05-07",16.9944,17.1346,16.9841,17.1242,2051267.0],["2007-05-08",17.0983,17.1762,16.9789,17.1658,2034680.0],["2007-05-09",17.1139,17.3164,17.0879,17.293,2262364.0],["2007-05-10",17.171,17.2644,17.0801,17.1139,2357961.0],["2007-05-11",17.1346,17.2307,17.0775,17.1113,4491556.0],["2007-05-14",17.1762,17.2567,17.1191,17.1372,3240048.0],["2007-05-15",17.2385,17.3709,17.1606,17.1736,2187274.0],["2007-05-16",17.275,17.3687,17.1189,17.275,2318456.0],["2007-05-17",17.2854,17.4337,17.236,17.3739,1987033.0],["2007-05-18",17.4545,17.517,17.3921,17.4623,2667370.0],["2007-05-21",17.4832,17.5664,17.301,17.3661,3435766.0],["2007-05-22",17.3063,17.4077,17.2204,17.3401,2076297.0],["2007-05-23",17.3505,17.4103,17.1215,17.145,2527744.0],["2007-05-24",17.21,17.3609,17.1059,17.1189,2550060.0],["2007-05-25",17.2048,17.4207,17.2048,17.2412,1925814.0],["2007-05-29",17.3271,17.3843,17.1606,17.2516,2441194.0],["2007-05-30",17.2438,17.4415,17.1762,17.4415,2452352.0],["2007-05-31",17.4988,17.785,17.465,17.5092,3473764.0],["2007-06-01",17.5274,17.582,17.4051,17.4676,2936369.0],["2007-06-04",17.4598,17.5586,17.3635,17.5222,2139324.0],["2007-06-05",17.4181,17.5014,17.3557,17.4077,2355549.0],["2007-06-06",17.4051,17.4233,17.145,17.2126,2792823.0],["2007-06-07",17.2152,17.223,16.9993,16.9993,3276236.0],["2007-06-08",17.0019,17.0851,16.9498,17.0669,3418878.0],["2007-06-11",17.0695,17.3011,16.9889,17.2048,2066647.0],["2007-06-12",17.1059,17.3401,17.1059,17.171,3462606.0],["2007-06-13",17.2646,17.7355,17.2464,17.7173,3714717.0],["2007-06-14",17.7511,18.0191,17.7199,17.9671,3315440.0],["2007-06-15",18.1544,18.3261,18.0425,18.0477,4110072.0],["2007-06-18",18.0035,18.0894,17.8058,17.8188,2652292.0],["2007-06-19",17.824,18.0737,17.824,18.0477,2040712.0],["2007-06-20",18.209,18.3027,17.9515,17.9671,2874548.0],["2007-06-21",17.9879,18.1362,17.7902,18.1076,2799156.0],["2007-06-22",18.0946,18.1544,17.9359,17.9437,3666466.0],["2007-06-25",17.8734,18.0425,17.7251,17.7824,2383896.0],["2007-06-26",17.8344,17.8656,17.5872,17.7772,3386610.0],["2007-06-27",17.6627,17.7147,17.4441,17.6991,4249095.0],["2007-06-28",17.7355,17.8084,17.6185,17.6653,2868818.0],["2007-06-29",17.7824,17.8448,17.6054,17.7641,2570869.0],["2007-07-02",17.7069,17.9749,17.6913,17.9515,1990350.0],["2007-07-03",18.0321,18.092,17.9957,18.0763,1205368.0],["2007-07-05",18.0191,18.209,17.9281,18.1336,2308203.0],["2007-07-06",18.2116,18.2142,18.0451,18.2116,1987937.0],["2007-07-09",18.2741,18.4952,18.2116,18.3261,2329916.0],["2007-07-10",18.3807,18.3807,18.0321,18.0321,2632087.0],["2007-07-11",17.9723,18.2246,17.9515,18.1232,3166466.0],["2007-07-12",18.2715,18.5811,18.1232,18.5811,2647768.0],["2007-07-13",18.5837,18.5837,18.3625,18.5004,2254825.0],["2007-07-16",18.4952,18.5655,18.3912,18.4926,1817551.0],["2007-07-17",18.5629,18.8334,18.4172,18.7424,2305489.0],["2007-07-18",18.6019,18.7866,18.4874,18.6956,2978287.0],["2007-07-19",18.8334,19.1066,18.8334,18.9401,3476176.0],["2007-07-20",18.719,18.719,18.4042,18.412,4080820.0],["2007-07-23",18.503,18.6383,18.412,18.477,3047346.0],["2007-07-24",18.3131,18.4562,18.0868,18.1024,3035283.0],["2007-07-25",18.2663,18.3157,17.9124,18.2324,4472256.0],["2007-07-26",18.2272,18.3417,17.3791,17.504,6642943.0],["2007-07-27",17.3375,17.504,16.6741,16.7053,8393245.0],["2007-07-30",16.7105,17.0565,16.5023,17.0253,7913752.0],["2007-07-31",17.184,17.2256,16.3332,16.3592,7976779.0],["2007-08-01",16.4269,17.1788,16.3905,17.1111,8182147.0],["2007-08-02",17.145,17.3817,17.0487,17.2412,4959891.0],["2007-08-03",17.2568,17.2672,16.5284,16.5336,4179131.0],["2007-08-06",16.6845,17.171,16.5127,17.171,5449638.0],["2007-08-07",17.0357,17.4884,16.9134,17.3609,4865802.0],["2007-08-08",17.5118,17.608,17.236,17.4363,4560314.0],["2007-08-09",17.158,17.3583,16.5414,16.583,4393848.0],["2007-08-10",16.4789,16.6897,15.9716,16.5934,4491556.0],["2007-08-13",16.1173,18.2506,16.1173,16.7573,3584138.0],["2007-08-14",16.7833,16.8718,16.0887,16.0887,3723462.0],["2007-08-15",15.9768,16.4295,15.9378,15.9664,2997587.0],["2007-08-16",15.8389,15.9872,15.1131,15.5579,9020507.0],["2007-08-17",16.1823,16.4607,15.5085,15.8155,5279855.0],["2007-08-20",15.8259,16.2734,15.8051,16.2057,2661037.0],["2007-08-21",16.2422,16.3254,16.0757,16.2578,2515983.0],["2007-08-22",16.4455,16.7793,16.4273,16.7271,3029252.0],["2007-08-23",16.8601,16.881,16.2447,16.3256,2196321.0],["2007-08-24",16.3047,16.7037,16.2969,16.6776,1566043.0],["2007-08-27",16.761,16.9123,16.6176,16.8132,2175513.0],["2007-08-28",16.6672,16.748,16.2708,16.3308,3652593.0],["2007-08-29",16.4925,16.8966,16.3699,16.894,2903197.0],["2007-08-30",16.8288,17.0818,16.7193,16.8419,2807600.0],["2007-08-31",17.8614,18.1847,17.4207,17.7284,8725875.0],["2007-09-04",17.731,17.731,17.4416,17.5146,3857961.0],["2007-09-05",17.3399,17.4703,17.1131,17.2095,2820869.0],["2007-09-06",17.3347,17.3894,17.0166,17.3894,2127563.0],["2007-09-07",17.0166,17.1287,16.5603,16.6646,3474668.0],["2007-09-10",16.7741,16.8314,16.3569,16.6202,2582630.0],["2007-09-11",16.7089,16.8914,16.6098,16.8158,1957479.0],["2007-09-12",16.701,17.0452,16.6306,16.6776,2267189.0],["2007-09-13",16.8575,17.0035,16.5629,16.8731,2581423.0],["2007-09-14",16.7297,16.9175,16.6333,16.7636,2298552.0],["2007-09-17",16.7636,16.7975,16.5029,16.5577,1942400.0],["2007-09-18",16.6593,17.1626,16.5446,17.1626,2756936.0],["2007-09-19",17.3399,17.7023,17.3008,17.379,2731303.0],["2007-09-20",17.3764,17.5615,17.1939,17.2643,1334138.0],["2007-09-21",17.3451,17.5694,17.2643,17.4572,2278046.0],["2007-09-24",17.4207,17.6528,17.366,17.4077,1853136.0],["2007-09-25",17.3894,17.4859,17.2851,17.4077,1954463.0],["2007-09-26",17.3634,17.8223,17.3634,17.7102,2673703.0],["2007-09-27",17.8092,18.0257,17.6789,18.0074,3928227.0],["2007-09-28",18.0048,18.0491,17.6189,17.7128,2564234.0],["2007-10-01",17.7128,18.1091,17.7128,18.0544,2021110.0],["2007-10-02",18.1613,18.2134,17.8614,17.9422,2134198.0],["2007-10-03",17.924,17.924,17.4442,17.4833,3475875.0],["2007-10-04",17.5094,17.5772,17.22,17.2773,3287998.0],["2007-10-05",17.3008,17.7076,17.3008,17.5224,2386610.0],["2007-10-08",17.6293,17.6502,17.3555,17.5459,2066948.0],["2007-10-09",17.6476,17.7441,17.5459,17.7415,2491556.0],["2007-10-10",17.7388,17.7858,17.4207,17.5511,1496984.0],["2007-10-11",17.7623,18.2421,17.5068,17.5954,2284982.0],["2007-10-12",17.5772,17.9266,17.4207,17.7519,1606454.0],["2007-10-15",17.8093,17.9005,17.4129,17.5407,2006936.0],["2007-10-16",17.5224,17.5641,17.0661,17.1365,2710495.0],["2007-10-17",17.2904,17.4781,17.0114,17.1522,2005730.0],["2007-10-18",17.014,17.2799,17.014,17.1887,1889626.0],["2007-10-19",17.0531,17.0922,16.3178,16.3647,5122738.0],["2007-10-22",16.2369,16.5759,16.1457,16.2813,4324487.0],["2007-10-23",16.3386,16.7819,16.3021,16.7376,3019300.0],["2007-10-24",16.6724,16.7454,16.3125,16.7454,5056092.0],["2007-10-25",16.8366,16.9905,16.2604,16.3986,4529855.0],["2007-10-26",17.0244,17.246,16.5889,17.1443,4399879.0],["2007-10-29",17.3216,17.4651,17.0791,17.2382,3050362.0],["2007-10-30",17.306,17.439,16.8888,16.9957,3463812.0],["2007-10-31",17.1522,17.5511,17.027,17.4494,3437575.0],["2007-11-01",17.2069,17.2069,16.7584,16.7584,3517491.0],["2007-11-02",16.8288,17.0192,16.6385,16.9201,2980398.0],["2007-11-05",16.688,17.1026,16.688,16.9957,2939083.0],["2007-11-06",17.0087,17.3034,16.8575,17.2956,2332630.0],["2007-11-07",17.1365,17.1522,16.7741,16.7741,2071472.0],["2007-11-08",16.7897,16.8705,16.3543,16.6698,4764475.0],["2007-11-09",16.4716,16.7245,16.2865,16.456,4422497.0],["2007-11-12",16.3934,16.542,16.1665,16.1978,3797045.0],["2007-11-13",16.3803,16.6854,16.3308,16.6359,4971653.0],["2007-11-14",16.7404,17.0122,16.4608,16.79,5585042.0],["2007-11-15",16.6907,17.0096,16.6254,16.6829,6804885.0],["2007-11-16",16.8293,16.8685,16.1655,16.3432,4731604.0],["2007-11-19",16.2726,16.2962,15.98,16.0714,4645657.0],["2007-11-20",16.0662,16.3876,15.9512,16.2831,5240048.0],["2007-11-21",16.1158,16.1315,15.6925,15.7003,4398070.0],["2007-11-23",15.7735,16.0009,15.7735,15.9852,1082931.0],["2007-11-26",16.466,16.7796,16.2204,16.2204,5696321.0],["2007-11-27",16.2726,16.8684,16.2726,16.5366,5913752.0],["2007-11-28",16.662,17.0043,16.5313,17.0043,3696019.0],["2007-11-29",16.9155,17.0645,16.6855,16.8502,2572075.0],["2007-11-30",17.2474,17.2474,16.7352,16.8397,2540410.0],["2007-12-03",16.696,16.8423,16.4503,16.4843,3155609.0],["2007-12-04",16.3537,16.5627,16.3249,16.4556,3216828.0],["2007-12-05",16.6411,16.7064,16.3327,16.6829,3559409.0],["2007-12-06",16.6777,17.0252,16.581,17.0096,3423100.0],["2007-12-07",17.0749,17.2892,16.9678,17.2317,3648372.0],["2007-12-10",17.2448,17.2892,16.986,17.0984,3827201.0],["2007-12-11",17.0906,17.1899,16.5366,16.5366,3423703.0],["2007-12-12",16.9416,17.054,16.3223,16.4765,3423100.0],["2007-12-13",16.3563,16.7848,16.3484,16.7482,2950844.0],["2007-12-14",16.696,16.696,16.2439,16.2439,3213209.0],["2007-12-17",16.2021,16.2805,15.8388,15.8545,2882388.0],["2007-12-18",15.9355,16.0296,15.7291,15.9799,4363691.0],["2007-12-19",16.0897,16.2648,15.9408,16.2021,3465320.0],["2007-12-20",16.3092,16.5366,16.2387,16.5366,3446321.0],["2007-12-21",16.6725,17.0096,16.6097,16.973,5285283.0],["2007-12-24",17.0096,17.2056,16.8685,17.1847,939988.0],["2007-12-26",17.1167,17.2317,16.9834,17.1873,1699337.0],["2007-12-27",17.2003,17.3545,17.0122,17.0853,2201448.0],["2007-12-28",17.3388,17.3388,17.054,17.3049,3332931.0],["2007-12-31",17.216,17.284,16.8658,17.2578,3842883.0],["2008-01-02",17.1925,17.25,16.534,16.6934,5139023.0],["2008-01-03",16.8867,17.2134,16.8031,17.0827,6024125.0],["2008-01-04",16.9599,16.9651,16.6725,16.6777,4730700.0],["2008-01-07",16.811,16.9442,16.074,16.2935,7567853.0],["2008-01-08",16.3719,16.3719,15.7892,15.8415,6544029.0],["2008-01-09",15.8258,15.9225,15.2038,15.7631,7132087.0],["2008-01-10",15.5592,16.061,15.4468,15.946,4440591.0],["2008-01-11",15.784,15.8284,15.3475,15.4573,6019903.0],["2008-01-14",15.5749,15.7683,15.4939,15.7526,4211399.0],["2008-01-15",15.5279,15.6429,15.0732,15.1516,6012666.0],["2008-01-16",15.0261,15.3972,14.932,15.1542,4965320.0],["2008-01-17",15.3319,15.5932,14.6341,14.6995,7212606.0],["2008-01-18",14.7988,15.0601,14.5113,14.6603,6027443.0],["2008-01-22",13.9233,15.3162,13.7744,15.2169,11936369.0],["2008-01-23",14.7413,15.2953,14.3728,15.2796,8227382.0],["2008-01-24",15.358,15.5122,14.8798,14.9974,6528046.0],["2008-01-25",15.1307,15.4181,15.0366,15.1516,5158625.0],["2008-01-28",15.2012,15.2482,14.9085,15.2404,3437274.0],["2008-01-29",15.3502,15.3502,15.1333,15.2247,3060012.0],["2008-01-30",15.2117,15.6063,15.0131,15.2927,3887515.0],["2008-01-31",15.0235,15.6428,14.9347,15.5226,3931242.0],["2008-02-01",15.6167,15.7421,15.4599,15.7239,4438480.0],["2008-02-04",15.7265,15.7265,15.5279,15.6376,2668577.0],["2008-02-05",15.4259,15.4599,15.1124,15.1568,3054885.0],["2008-02-06",15.209,15.5226,14.966,15.115,4800362.0],["2008-02-07",15.1515,15.2012,14.757,14.9085,6428227.0],["2008-02-08",14.8589,14.8955,14.6341,14.723,6908926.0],["2008-02-11",14.7047,14.7909,14.5688,14.7387,5599819.0],["2008-02-12",14.9582,15.0131,14.7439,14.8981,5022919.0],["2008-02-13",14.9817,15.2587,14.9817,15.1176,4503317.0],["2008-02-14",15.1228,15.5749,15.1071,15.2221,7643245.0],["2008-02-15",15.1986,15.1986,14.9085,15.047,4306996.0],["2008-02-19",15.1019,15.1777,14.838,14.8955,4646864.0],["2008-02-20",14.7935,15.1333,14.6864,15.1045,4258745.0],["2008-02-21",15.2247,15.2535,14.7073,14.7596,4686671.0],["2008-02-22",14.7909,14.8484,14.4381,14.7204,6765380.0],["2008-02-25",14.7596,15.1542,14.6786,15.1254,4357358.0],["2008-02-26",14.9712,15.4312,14.9634,15.3972,5011460.0],["2008-02-27",15.3345,15.4991,15.2482,15.3528,3914355.0],["2008-02-28",15.3083,15.3266,15.0993,15.2326,3470145.0],["2008-02-29",15.0627,15.0627,14.6524,14.6968,4416466.0],["2008-03-03",14.6498,14.8249,14.5975,14.77,3726779.0],["2008-03-04",14.6028,14.7256,14.4277,14.6054,3896562.0],["2008-03-05",14.7089,14.8662,14.6198,14.8138,4491255.0],["2008-03-06",14.7456,14.7692,14.4651,14.494,3953257.0],["2008-03-07",14.3734,14.5149,14.182,14.3079,3858565.0],["2008-03-10",14.2921,14.3079,13.8727,13.9173,4851628.0],["2008-03-11",14.2423,14.4101,14.0824,14.4101,4027141.0],["2008-03-12",14.5674,14.6303,14.3393,14.376,2715923.0],["2008-03-13",14.1506,14.5097,13.9828,14.4311,4484017.0],["2008-03-14",14.5097,14.5805,13.8465,14.0064,7215621.0],["2008-03-17",13.7941,14.0772,13.6315,13.9566,6548552.0],["2008-03-18",14.203,14.3786,14.0064,14.3786,7443305.0],["2008-03-19",14.3839,14.5359,13.8596,13.8674,7401387.0],["2008-03-20",13.954,13.954,13.3536,13.8308,9191194.0],["2008-03-24",13.9173,14.1584,13.8543,14.0903,5494572.0],["2008-03-25",14.1479,14.3603,13.988,14.2659,4114897.0],["2008-03-26",14.1663,14.2502,14.0143,14.1348,2863691.0],["2008-03-27",14.2082,14.2633,13.663,13.6787,4741556.0],["2008-03-28",13.718,13.9042,13.4952,13.545,4801267.0],["2008-03-31",13.5476,13.6918,13.4402,13.5817,4597407.0],["2008-04-01",13.8019,14.085,13.6446,14.0824,4223764.0],["2008-04-02",14.1558,14.2318,13.9776,14.0588,3590772.0],["2008-04-03",14.009,14.0588,13.8203,14.0116,4361882.0],["2008-04-04",14.0143,14.4206,13.9409,14.3446,5636309.0],["2008-04-07",14.5831,14.8374,14.5281,14.7299,9424910.0],["2008-04-08",14.7142,14.7142,14.5307,14.6932,5441797.0],["2008-04-09",14.6644,14.7823,14.4809,14.5621,5218335.0],["2008-04-10",14.591,14.9318,14.4599,14.8348,5925211.0],["2008-04-11",14.688,14.9396,14.4704,14.764,8482509.0],["2008-04-14",14.7876,14.9134,14.6355,14.7981,5759047.0],["2008-04-15",15.1913,15.5321,14.9003,15.1205,10925211.0],["2008-04-16",14.9658,15.2044,14.9029,15.089,9317250.0],["2008-04-17",15.0733,15.1153,14.819,14.9239,5606454.0],["2008-04-18",15.1546,15.2909,15.1126,15.2044,5410434.0],["2008-04-21",15.0786,15.1467,14.9134,15.0314,4136912.0],["2008-04-22",14.9973,15.0576,14.6303,14.7194,5332328.0],["2008-04-23",14.7325,15.0445,14.7299,14.9082,5900181.0],["2008-04-24",15.013,15.2044,14.9055,15.0969,8718034.0],["2008-04-25",16.5308,16.5413,15.6867,15.941,15407419.0],["2008-04-28",15.7182,16.3788,15.7182,16.2635,6616707.0],["2008-04-29",16.3814,16.7904,16.3316,16.7589,6788601.0],["2008-04-30",16.6934,16.9319,16.6934,16.7773,7286791.0],["2008-05-01",16.8454,16.9948,16.7301,16.9424,4245778.0],["2008-05-02",16.9634,17.3015,16.7641,16.848,3831423.0],["2008-05-05",16.8795,16.9424,16.6934,16.8611,3693004.0],["2008-05-06",16.7117,17.1521,16.7117,17.0945,3348010.0],["2008-05-07",17.1364,17.2596,16.8664,17.0499,6598010.0],["2008-05-08",17.1049,17.1914,16.966,17.1023,5288299.0],["2008-05-09",17.0053,17.1259,16.8821,17.0368,2541013.0],["2008-05-12",17.0499,17.4955,17.0473,17.4536,2743969.0],["2008-05-13",17.4641,17.5558,17.2806,17.4719,4150784.0],["2008-05-14",17.6083,17.7262,17.4116,17.451,3694813.0],["2008-05-15",17.4274,17.5453,17.3671,17.4798,3537998.0],["2008-05-16",17.4693,17.5113,17.1941,17.3697,3240953.0],["2008-05-19",17.312,17.6764,17.2832,17.4038,3357057.0],["2008-05-20",17.3514,17.3514,17.0263,17.1259,3501206.0],["2008-05-21",17.1561,17.3112,16.8013,16.8433,4233414.0],["2008-05-22",16.846,16.9616,16.7251,16.9012,3764174.0],["2008-05-23",16.846,16.8723,16.5384,16.7145,4370024.0],["2008-05-27",16.7435,17.0457,16.683,17.0195,3756936.0],["2008-05-28",17.03,17.1482,16.9327,17.1377,4650483.0],["2008-05-29",17.0457,17.3927,16.98,17.2849,3037998.0],["2008-05-30",17.3086,17.4584,17.2271,17.348,3298854.0],["2008-06-02",17.3165,17.4347,17.0773,17.1693,3931846.0],["2008-06-03",17.1036,17.4321,17.0878,17.2402,4637214.0],["2008-06-04",17.1561,17.1798,17.0116,17.0825,3951146.0],["2008-06-05",17.1115,17.2429,17.0168,17.1246,4419783.0],["2008-06-06",16.9222,17.0773,16.591,16.591,4005428.0],["2008-06-09",16.7172,16.7671,16.5095,16.6304,3241255.0],["2008-06-10",16.5437,16.6199,16.3939,16.4464,4149578.0],["2008-06-11",16.428,16.5016,16.0758,16.1153,4028347.0],["2008-06-12",16.1126,16.5016,16.1126,16.2756,4428528.0],["2008-06-13",16.4727,16.7487,16.4438,16.7487,4222256.0],["2008-06-16",16.6068,16.9459,16.6068,16.8907,2649276.0],["2008-06-17",16.98,17.072,16.8223,16.9143,3806695.0],["2008-06-18",16.7987,16.9511,16.6515,16.7067,3370627.0],["2008-06-19",16.8065,17.2271,16.6909,17.2008,4761460.0],["2008-06-20",17.072,17.1456,16.8144,16.8407,4300663.0],["2008-06-23",16.9616,17.0352,16.6304,16.6909,2975573.0],["2008-06-24",16.6778,16.733,16.4806,16.5148,2726779.0],["2008-06-25",16.5332,16.7172,16.4622,16.5936,3748191.0],["2008-06-26",16.3544,16.4832,16.0285,16.0285,5851628.0],["2008-06-27",16.0443,16.315,16.0338,16.3019,9291616.0],["2008-06-30",16.315,16.7303,16.2835,16.6462,4974668.0],["2008-07-01",16.4123,16.641,16.0574,16.6094,6316345.0],["2008-07-02",16.4543,16.5148,15.9523,15.9759,4734620.0],["2008-07-03",16.0338,16.1678,15.855,15.9523,2538902.0],["2008-07-07",15.9891,16.2519,15.7052,15.834,5350724.0],["2008-07-08",15.8366,16.2388,15.7394,16.1889,4968034.0],["2008-07-09",16.2703,16.3597,15.8156,15.8235,5597105.0],["2008-07-10",15.8577,16.0758,15.7499,16.0469,3570265.0],["2008-07-11",15.9076,16.0101,15.6316,15.7814,4148975.0],["2008-07-14",16.0022,16.0995,15.558,15.7814,4220446.0],["2008-07-15",15.6264,15.7919,15.2268,15.6211,4063329.0],["2008-07-16",15.5422,16.089,15.4371,16.089,3929131.0],["2008-07-17",16.089,16.2441,15.8603,16.1021,7435163.0],["2008-07-18",16.3255,16.3544,16.1153,16.2283,5018999.0],["2008-07-21",16.2677,16.478,16.0837,16.478,3538601.0],["2008-07-22",16.5227,16.7382,16.3518,16.7303,6164958.0],["2008-07-23",16.7172,17.1745,16.4754,17.1693,6151086.0],["2008-07-24",17.1115,17.1351,16.4727,16.4727,4787394.0],["2008-07-25",17.0405,17.6739,17.0194,17.5267,10141435.0],["2008-07-28",17.4374,17.4374,17.0326,17.0326,5969542.0],["2008-07-29",17.0352,17.5557,17.0352,17.4374,3669481.0],["2008-07-30",17.6003,18.0235,17.5819,18.0051,4508745.0],["2008-07-31",17.879,18.3284,17.5609,17.6004,6927925.0],["2008-08-01",17.5846,17.8027,17.5084,17.6503,3734620.0],["2008-08-04",17.5662,17.6503,17.2849,17.3138,2497889.0],["2008-08-05",17.3559,17.7239,17.3559,17.7029,3723160.0],["2008-08-06",17.6634,17.971,17.4821,17.8632,4907419.0],["2008-08-07",17.603,17.808,17.4794,17.5425,3792521.0],["2008-08-08",17.4794,17.9368,17.4137,17.8685,4843788.0],["2008-08-11",17.7265,17.9184,17.6923,17.7659,5177021.0],["2008-08-12",17.3559,17.7081,17.348,17.553,5489445.0],["2008-08-13",17.5241,17.5241,17.0457,17.4453,3989144.0],["2008-08-14",17.256,17.5189,17.185,17.5031,4165259.0],["2008-08-15",17.6214,17.7081,17.3769,17.6109,3078709.0],["2008-08-18",17.6161,17.6897,17.3401,17.4663,2566948.0],["2008-08-19",17.3559,17.3559,16.9932,17.1482,3306393.0],["2008-08-20",17.0442,17.3156,16.6884,17.2708,5554584.0],["2008-08-21",17.1074,17.3262,16.9414,17.2365,2360676.0],["2008-08-22",17.3024,17.3024,16.8122,17.1338,3964717.0],["2008-08-25",17.1179,17.1575,16.8517,16.9387,2158323.0],["2008-08-26",16.7674,17.1575,16.7674,16.8939,2771411.0],["2008-08-27",16.9466,17.0916,16.857,17.0837,2082027.0],["2008-08-28",17.1522,17.3103,17.0942,17.1258,5119119.0],["2008-08-29",17.1074,17.1865,16.7938,16.8017,2918275.0],["2008-09-02",17.031,17.2787,16.5961,16.6462,3648975.0],["2008-09-03",16.6225,16.7411,16.3826,16.4749,5403498.0],["2008-09-04",16.3378,16.3405,15.8397,15.8661,3708685.0],["2008-09-05",15.8107,16.0954,15.6262,16.0031,5606454.0],["2008-09-08",16.3036,16.5618,16.0321,16.2693,3902593.0],["2008-09-09",16.3984,16.4143,15.642,15.642,4890832.0],["2008-09-10",15.7527,15.9267,15.5076,15.758,3934560.0],["2008-09-11",15.5999,15.9636,15.4127,15.9636,2734620.0],["2008-09-12",15.8529,16.177,15.7685,16.1428,3035283.0],["2008-09-15",15.6578,15.9952,15.3969,15.4206,3876659.0],["2008-09-16",15.0859,16.0189,15.0675,15.9899,6549457.0],["2008-09-17",15.7791,15.7791,15.194,15.2045,4167069.0],["2008-09-18",15.3627,15.6447,14.4771,15.5313,6084439.0],["2008-09-19",15.0912,16.2956,15.0912,15.2783,10975875.0],["2008-09-22",15.1307,15.1307,14.6115,14.6827,4008142.0],["2008-09-23",14.5246,14.7749,14.4613,14.5166,5299457.0],["2008-09-24",14.5456,14.6221,14.3295,14.5193,4379976.0],["2008-09-25",14.6801,14.8988,14.2663,14.7644,5409831.0],["2008-09-26",14.5773,14.9304,14.3084,14.8935,4986429.0],["2008-09-29",14.8118,14.9173,13.7708,14.0212,6344391.0],["2008-09-30",14.2742,14.8039,14.0475,14.6563,4435464.0],["2008-10-01",14.5298,14.7987,14.4244,14.5562,4139324.0],["2008-10-02",14.456,14.4877,13.8419,13.9263,5630881.0],["2008-10-03",14.1345,14.2241,13.162,13.2437,8129071.0],["2008-10-06",12.9221,13.0565,12.3081,12.9564,6342280.0],["2008-10-07",13.1778,13.3438,12.2263,12.2263,6769300.0],["2008-10-08",11.9364,12.7429,11.5991,12.1789,6484017.0],["2008-10-09",12.1657,12.5189,11.3592,11.4278,5966224.0],["2008-10-10",10.9613,12.2632,10.4816,11.7651,10915259.0],["2008-10-13",12.2211,12.4267,11.6492,12.3581,7515983.0],["2008-10-14",12.93,12.9722,11.8099,12.1815,5809409.0],["2008-10-15",12.0155,12.0155,10.9718,11.1062,4261158.0],["2008-10-16",11.101,11.7177,10.7399,11.7071,6183655.0],["2008-10-17",11.441,11.9443,11.2038,11.3909,4963209.0],["2008-10-20",11.5227,11.9839,11.4647,11.9839,5479493.0],["2008-10-21",11.8047,12.0629,11.4831,11.5358,4041616.0],["2008-10-22",11.2327,11.2986,10.5449,10.8295,5382992.0],["2008-10-23",10.9323,11.1115,10.2839,10.9033,7082931.0],["2008-10-24",10.0995,10.255,9.6356,9.8728,7362485.0],["2008-10-27",9.7068,10.1917,9.4379,9.683,5805790.0],["2008-10-28",9.7779,11.3751,9.6988,11.354,9107358.0],["2008-10-29",11.3118,11.6465,10.7294,10.9455,6879373.0],["2008-10-30",11.3513,11.6149,10.9297,11.267,5484318.0],["2008-10-31",11.0456,11.7941,11.0456,11.7282,6481604.0],["2008-11-03",11.715,11.9206,11.6597,11.7915,4525935.0],["2008-11-04",12.034,12.2026,11.8705,12.1868,3874548.0],["2008-11-05",12.1394,12.395,11.8547,11.8705,5454463.0],["2008-11-06",11.7625,11.9997,10.9349,11.0562,6589867.0],["2008-11-07",11.1168,11.4963,10.9876,11.3171,4054584.0],["2008-11-10",11.5754,11.7203,11.1827,11.3329,2768094.0],["2008-11-11",11.1458,11.2222,10.6977,10.898,3007238.0],["2008-11-12",10.7882,10.7882,10.2297,10.2774,4519300.0],["2008-11-13",10.3488,11.1773,9.8327,11.1773,7164958.0],["2008-11-14",10.8252,11.5399,10.767,10.8491,4105549.0],["2008-11-17",10.6823,11.0423,10.5076,10.6267,2459288.0],["2008-11-18",10.5632,10.9391,10.3806,10.8094,4493366.0],["2008-11-19",10.8279,10.9893,10.0577,10.0683,4636007.0],["2008-11-20",9.9227,10.5632,9.5098,9.613,5815139.0],["2008-11-21",9.8062,10.0074,9.1975,10.0047,6129373.0],["2008-11-24",10.2297,10.6267,10.0789,10.3832,6770205.0],["2008-11-25",10.5976,10.7088,10.063,10.19,41110676.0],["2008-11-26",10.0577,10.8067,9.8909,10.8067,5013571.0],["2008-11-28",10.8332,11.2461,10.7591,11.0793,2516285.0],["2008-12-01",10.6823,10.7882,9.8486,9.8565,5146562.0],["2008-12-02",10.1106,10.6003,10.0021,10.5473,6908022.0],["2008-12-03",10.3038,10.9708,10.0789,10.9311,9210193.0],["2008-12-04",10.7088,11.1587,10.5923,10.8279,7770205.0],["2008-12-05",10.7008,11.2143,10.2827,11.1984,6262364.0],["2008-12-08",11.4446,11.6907,11.2328,11.5055,5534077.0],["2008-12-09",11.3467,11.6854,11.0343,11.2937,5208082.0],["2008-12-10",11.3837,11.6643,11.2434,11.5266,4903800.0],["2008-12-11",11.4658,11.6351,10.9311,11.0158,3381182.0],["2008-12-12",10.7061,11.3387,10.677,11.2434,3760555.0],["2008-12-15",11.1534,11.5425,11.1005,11.209,7150483.0],["2008-12-16",11.2964,12.2677,10.8517,12.2042,8026236.0],["2008-12-17",11.8839,12.1592,11.8045,11.9395,7865501.0],["2008-12-18",12.1274,12.1274,11.4446,11.6246,5066345.0],["2008-12-19",11.4843,11.9607,11.4605,11.6907,5708082.0],["2008-12-22",11.8601,11.8601,11.2778,11.5452,3168275.0],["2008-12-23",11.6299,11.8389,11.4419,11.5319,2699638.0],["2008-12-24",11.5663,11.7728,11.4737,11.7093,1080519.0],["2008-12-26",11.7728,11.8125,11.6325,11.8019,1680639.0],["2008-12-29",11.7119,11.8019,11.3414,11.5743,2890832.0],["2008-12-30",11.5822,11.9872,11.5822,11.9369,4346200.0],["2008-12-31",11.921,12.2413,11.8892,12.1724,3678528.0],["2009-01-02",12.3471,12.9956,12.1301,12.9135,4474065.0],["2009-01-05",12.9109,13.3741,12.9109,13.292,7304885.0],["2009-01-06",13.3714,13.6096,13.2391,13.4455,3868818.0],["2009-01-07",13.0988,13.3026,13.0221,13.0935,3770808.0],["2009-01-08",13.0591,13.1226,12.8897,13.1094,4093486.0],["2009-01-09",13.1306,13.1914,12.6806,12.8103,2724970.0],["2009-01-12",12.7547,12.7786,12.3445,12.4609,3256634.0],["2009-01-13",12.4318,12.5245,12.228,12.4186,5703257.0],["2009-01-14",12.3127,12.3127,11.921,12.0189,4210796.0],["2009-01-15",11.9581,12.5165,11.7384,12.3736,4809107.0],["2009-01-16",12.7362,12.7362,12.1169,12.4901,3499698.0],["2009-01-20",12.3339,12.3789,11.6987,11.741,4158022.0],["2009-01-21",11.8813,12.2704,11.7172,12.2333,4316345.0],["2009-01-22",11.9713,12.1989,11.7437,12.0031,4228589.0],["2009-01-23",11.6484,12.2016,11.4949,11.9263,3268094.0],["2009-01-26",12.0719,12.2836,11.8813,12.1592,3523824.0],["2009-01-27",12.1142,12.498,12.1142,12.4212,3066948.0],["2009-01-28",12.588,12.985,12.535,12.8818,3711701.0],["2009-01-29",12.5562,12.7203,12.2677,12.3498,3227382.0],["2009-01-30",12.3207,12.4107,11.8734,11.9845,4115501.0],["2009-02-02",11.7728,11.7807,11.516,11.6854,5192702.0],["2009-02-03",11.7357,11.9845,11.4155,11.9236,5838058.0],["2009-02-04",11.741,12.2651,11.4816,11.8548,7043727.0],["2009-02-05",11.7834,12.2227,11.5822,12.0189,8140229.0],["2009-02-06",12.0428,12.2069,11.7437,11.8151,11804885.0],["2009-02-09",11.7198,11.9978,11.6722,11.9131,6842883.0],["2009-02-10",11.8231,11.9448,11.4049,11.4896,6142642.0],["2009-02-11",11.4605,11.659,11.2593,11.3758,7170386.0],["2009-02-12",11.2011,11.299,10.9735,11.2487,9331122.0],["2009-02-13",11.2328,11.561,11.2328,11.4446,5787696.0],["2009-02-17",11.0608,11.1746,10.8358,10.984,6036791.0],["2009-02-18",11.029,11.2249,10.8358,10.9973,5484922.0],["2009-02-19",11.1376,11.217,10.9205,10.9655,5800965.0],["2009-02-20",10.7855,10.8411,10.3779,10.6056,10069361.0],["2009-02-23",10.9629,10.9629,10.2324,10.2668,9660133.0],["2009-02-24",10.2641,10.6003,10.1424,10.5182,5210193.0],["2009-02-25",10.5341,10.5738,10.1874,10.3568,5260555.0],["2009-02-26",10.4653,10.55,10.1927,10.2085,6167370.0],["2009-02-27",10.0894,10.2085,9.8539,9.8856,8583534.0],["2009-03-02",9.7374,9.8146,9.2236,9.2502,7437274.0],["2009-03-03",9.4313,9.4313,9.1864,9.2316,8808504.0],["2009-03-04",9.3594,9.3993,9.2156,9.2795,11069964.0],["2009-03-05",9.0879,9.1571,8.7471,8.835,8856152.0],["2009-03-06",8.9068,9.0932,8.6806,8.8856,7962002.0],["2009-03-09",8.8456,8.8456,8.5022,8.5848,8398372.0],["2009-03-10",8.7551,9.1358,8.6992,9.1358,7815139.0],["2009-03-11",9.2423,9.4605,9.1571,9.3674,7529252.0],["2009-03-12",9.3674,9.6682,9.1171,9.5936,7629071.0],["2009-03-13",9.6602,9.7853,9.4179,9.6575,7441496.0],["2009-03-16",9.7267,10.0568,9.6415,9.8572,8045537.0],["2009-03-17",9.8492,10.158,9.7693,10.1553,8165259.0],["2009-03-18",10.0169,10.5652,9.937,10.4029,9156514.0],["2009-03-19",10.5014,10.6052,10.2724,10.3656,5199638.0],["2009-03-20",10.3789,10.4055,10.0275,10.0408,8389928.0],["2009-03-23",10.2831,10.6132,10.1553,10.6132,5148372.0],["2009-03-24",10.4987,10.6211,10.3816,10.4242,5289204.0],["2009-03-25",10.3975,10.6211,10.1074,10.4188,4411339.0],["2009-03-26",10.4747,10.9219,10.4534,10.914,5166164.0],["2009-03-27",10.717,10.8101,10.6052,10.6637,3244572.0],["2009-03-30",10.4508,10.4934,10.0994,10.2272,3715320.0],["2009-03-31",10.2911,10.4082,10.15,10.2405,5132087.0],["2009-04-01",10.1154,10.2218,9.9503,10.0887,10528046.0],["2009-04-02",10.331,10.4188,10.0089,10.2139,10630277.0],["2009-04-03",10.3363,10.3443,9.9583,10.118,7724668.0],["2009-04-06",9.9956,10.4215,9.9184,10.3869,8517189.0],["2009-04-07",10.1926,10.3949,10.0887,10.1979,7606152.0],["2009-04-08",10.3283,10.347,10.1606,10.299,5071170.0],["2009-04-09",10.4029,10.7622,10.3842,10.7569,6367612.0],["2009-04-13",10.6424,10.677,10.331,10.6105,3450543.0],["2009-04-14",10.4774,10.6318,10.3869,10.5759,3689988.0],["2009-04-15",10.4801,10.6983,10.4481,10.6691,4153197.0],["2009-04-16",10.7596,11.0923,10.6531,11.0258,4741858.0],["2009-04-17",11.0391,11.2068,10.9486,11.1455,4010253.0],["2009-04-20",10.9379,11.0444,10.6344,10.677,3340772.0],["2009-04-21",10.6424,10.8075,10.5998,10.8075,4100724.0],["2009-04-22",10.6877,11.1642,10.6451,10.9539,6360676.0],["2009-04-23",10.9512,11.276,10.7436,11.2627,6380579.0],["2009-04-24",11.3878,11.5209,10.866,11.0604,9091677.0],["2009-04-27",10.7942,11.0604,10.7835,10.8501,3897165.0],["2009-04-28",10.9885,10.9885,10.677,10.7782,4015983.0],["2009-04-29",10.8288,11.2334,10.8288,11.1163,3893848.0],["2009-04-30",11.2467,11.3851,10.7702,10.9166,6385103.0],["2009-05-01",10.8581,11.0843,10.8048,11.0657,3815742.0],["2009-05-04",11.1509,11.2254,11.0364,11.1668,4701749.0],["2009-05-05",11.1642,11.3931,11.0284,11.3212,3937575.0],["2009-05-06",11.5368,11.5448,11.2467,11.3904,3373643.0],["2009-05-07",11.4676,11.4676,10.9965,11.1402,4778649.0],["2009-05-08",11.3026,11.3798,11.0923,11.3345,4294029.0],["2009-05-11",11.1562,11.1562,10.9299,10.9911,3598010.0],["2009-05-12",11.0284,11.0444,10.7915,10.9752,2871834.0],["2009-05-13",10.7942,10.8368,10.5865,10.7303,3889626.0],["2009-05-14",10.6877,10.9273,10.6637,10.8501,4230097.0],["2009-05-15",10.8181,10.9565,10.7596,10.8527,5393245.0],["2009-05-18",10.9459,11.1801,10.8314,10.9885,4807298.0],["2009-05-19",10.9486,11.1695,10.914,11.0604,5564837.0],["2009-05-20",11.1789,11.2324,10.9675,10.9702,6365199.0],["2009-05-21",10.8551,10.8551,10.4859,10.5876,5301267.0],["2009-05-22",10.6357,10.8016,10.5528,10.6652,3661037.0],["2009-05-26",10.526,11.1495,10.526,11.0665,4283776.0],["2009-05-27",11.0344,11.2511,10.922,10.9301,5105549.0],["2009-05-28",11.0424,11.1682,10.8257,11.1013,3177021.0],["2009-05-29",11.1307,11.1896,10.8471,11.0184,4693607.0],["2009-06-01",11.1628,11.6311,11.0745,11.5856,5259047.0],["2009-06-02",11.5401,11.7595,11.5401,11.6953,4737937.0],["2009-06-03",11.5401,11.6337,11.4304,11.5428,3910434.0],["2009-06-04",11.6632,11.9307,11.5562,11.8719,4882087.0],["2009-06-05",12.1154,12.5515,12.0404,12.308,9615199.0],["2009-06-08",12.1769,12.3856,12.0003,12.2599,5398975.0],["2009-06-09",12.399,12.399,12.1261,12.2572,5568154.0],["2009-06-10",12.3963,12.4284,11.9575,12.1796,4128770.0],["2009-06-11",12.1716,12.4605,12.1716,12.3428,5487636.0],["2009-06-12",12.2946,12.5033,12.1876,12.4846,3922799.0],["2009-06-15",12.3374,12.3374,12.0271,12.1528,3633293.0],["2009-06-16",12.2224,12.3321,12.0057,12.019,4276538.0],["2009-06-17",11.9896,12.2304,11.9495,12.1127,4459288.0],["2009-06-18",12.1287,12.2384,12.0057,12.0859,3146864.0],["2009-06-19",12.2117,12.2813,11.9067,11.9843,4291918.0],["2009-06-22",11.8799,11.8799,11.5214,11.5214,3632087.0],["2009-06-23",11.5909,11.5963,11.4143,11.5588,4545537.0],["2009-06-24",11.6552,11.8585,11.5214,11.5909,3832931.0],["2009-06-25",11.5187,11.8879,11.4946,11.8157,3655609.0],["2009-06-26",11.813,11.9174,11.7327,11.7729,8757238.0],["2009-06-29",11.797,12.0271,11.7782,11.9334,4038902.0],["2009-06-30",12.011,12.011,11.7381,11.9067,4776840.0],["2009-07-01",11.9976,12.2037,11.9522,12.0645,5039204.0],["2009-07-02",11.8532,11.9548,11.4812,11.524,4283474.0],["2009-07-06",11.4572,11.5909,11.3635,11.5883,4589566.0],["2009-07-07",11.5829,11.5936,11.1602,11.1896,4038299.0],["2009-07-08",11.2271,11.2832,11.0103,11.1575,3914355.0],["2009-07-09",11.2137,11.2404,11.0638,11.1307,2475875.0],["2009-07-10",11.1441,11.2832,11.0852,11.1923,4077805.0],["2009-07-13",11.1949,11.4465,11.1575,11.4277,2898070.0],["2009-07-14",11.4572,11.6177,11.4277,11.5829,2946019.0],["2009-07-15",11.7301,11.8478,11.6605,11.7996,3032871.0],["2009-07-16",11.7836,12.1716,11.706,12.1047,5644451.0],["2009-07-17",12.0619,12.2331,11.9869,12.1716,3682449.0],["2009-07-20",12.2144,12.3749,12.1716,12.3615,3120024.0],["2009-07-21",12.5114,12.5435,12.1903,12.2706,3121532.0],["2009-07-22",12.2197,12.4017,12.1769,12.209,2914656.0],["2009-07-23",12.1662,12.6826,12.1662,12.6478,4483715.0],["2009-07-24",12.6398,12.7201,12.506,12.6211,5634801.0],["2009-07-27",12.5756,12.6184,12.3803,12.6104,4484922.0],["2009-07-28",12.4846,12.8057,12.4739,12.6639,5399276.0],["2009-07-29",12.5997,12.712,12.4873,12.6585,4396562.0],["2009-07-30",12.8324,13.0973,12.8271,12.9154,6432147.0],["2009-07-31",13.29,13.8438,13.1776,13.2177,16396261.0],["2009-08-03",13.2365,13.3355,12.985,12.9957,7481303.0],["2009-08-04",12.9288,13.0572,12.8191,12.993,5819059.0],["2009-08-05",13.0304,13.0545,12.7227,12.8378,5629071.0],["2009-08-06",12.9154,13.0144,12.8645,12.9074,3727081.0],["2009-08-07",13.0625,13.2766,13.0224,13.2177,6103438.0],["2009-08-10",13.183,13.3355,13.1482,13.2846,4400483.0],["2009-08-11",13.2391,13.2472,12.9502,13.0411,3435766.0],["2009-08-12",13.108,13.3783,13.0732,13.2793,3011460.0],["2009-08-13",13.3515,13.4398,13.1134,13.3248,3014174.0],["2009-08-14",13.3408,13.3783,13.0759,13.1669,3059710.0],["2009-08-17",12.9983,13.0117,12.7281,12.9154,3146261.0],["2009-08-18",12.9395,13.1535,12.91,13.1321,3481604.0],["2009-08-19",13.0577,13.2888,13.0174,13.2834,3629976.0],["2009-08-20",13.3372,13.4205,13.2135,13.3049,5652593.0],["2009-08-21",13.4393,13.7053,13.3506,13.6919,5035887.0],["2009-08-24",13.7429,13.8021,13.6623,13.7214,2794934.0],["2009-08-25",13.8397,13.923,13.7188,13.7671,3139928.0],["2009-08-26",13.7188,13.7779,13.5226,13.6355,4469240.0],["2009-08-27",13.6731,13.7967,13.5306,13.7376,3700844.0],["2009-08-28",13.8585,13.8773,13.5763,13.657,3139626.0],["2009-08-31",13.5441,13.5521,13.3372,13.4581,2923703.0],["2009-09-01",13.3909,13.7053,13.3049,13.3587,5065139.0],["2009-09-02",13.2942,13.4312,13.27,13.3237,3554584.0],["2009-09-03",13.4097,13.614,13.2727,13.6113,5266285.0],["2009-09-04",13.614,13.7644,13.5602,13.7349,1814837.0],["2009-09-08",13.8316,13.8585,13.6435,13.751,3129373.0],["2009-09-09",13.7053,13.8692,13.6784,13.7913,4092883.0],["2009-09-10",13.8209,13.9337,13.6516,13.923,2774729.0],["2009-09-11",13.6543,13.837,13.5736,13.7779,4488239.0],["2009-09-14",13.7053,13.8585,13.6381,13.7376,4088359.0],["2009-09-15",13.7322,13.9364,13.6973,13.8746,3394150.0],["2009-09-16",13.5951,13.7671,13.4742,13.7349,5999698.0],["2009-09-17",13.6677,13.9499,13.6301,13.8719,5492159.0],["2009-09-18",13.9714,14.0278,13.8048,13.9741,3831423.0],["2009-09-21",13.8746,13.9794,13.7456,13.9122,3814837.0],["2009-09-22",14.0278,14.1649,13.8934,14.095,3819361.0],["2009-09-23",14.1165,14.1165,13.8719,13.9741,4473764.0],["2009-09-24",14.017,14.0466,13.7618,13.8397,3285887.0],["2009-09-25",13.7779,13.9606,13.6919,13.837,4608565.0],["2009-09-28",13.8639,14.0386,13.8558,13.9526,2644451.0],["2009-09-29",13.9579,14.103,13.9149,14.0627,2772014.0],["2009-09-30",14.0923,14.1245,13.7779,14.0144,5420989.0],["2009-10-01",13.9875,14.0466,13.4903,13.493,3889324.0],["2009-10-02",13.399,13.493,13.0147,13.0496,6993969.0],["2009-10-05",13.0792,13.2995,13.0738,13.2619,3249698.0],["2009-10-06",13.3425,13.4903,13.3398,13.4205,2639023.0],["2009-10-07",13.399,13.407,13.2162,13.3103,2392943.0],["2009-10-08",13.4527,13.5253,13.2807,13.493,4277744.0],["2009-10-09",13.5253,14.0412,13.5038,13.9875,6914355.0],["2009-10-12",14.0117,14.0708,13.7188,13.8209,4646864.0],["2009-10-13",13.8209,14.5303,13.7376,14.2589,17417973.0],["2009-10-14",14.3395,14.7803,14.3153,14.7453,7607358.0],["2009-10-15",14.6754,14.7802,14.5008,14.6566,7149276.0],["2009-10-16",14.5169,14.662,14.4201,14.6351,4840470.0],["2009-10-19",14.8528,15.3043,14.8474,15.2183,8230398.0],["2009-10-20",15.2452,15.2452,14.7856,14.9281,4557600.0],["2009-10-21",14.9227,15.0033,14.6217,14.6566,5357358.0],["2009-10-22",14.6754,14.9146,14.5841,14.8931,3728589.0],["2009-10-23",14.9549,14.9791,14.6432,14.7292,3665862.0],["2009-10-26",14.7319,14.9657,14.6029,14.6808,4764174.0],["2009-10-27",14.7104,14.8931,14.6324,14.6943,4184861.0],["2009-10-28",14.4228,14.6593,14.3127,14.3342,6632388.0],["2009-10-29",14.3987,14.6701,14.3395,14.6083,5781665.0],["2009-10-30",14.0009,14.1326,13.4796,13.6247,18762666.0],["2009-11-02",13.6838,13.7806,13.4285,13.7026,8972256.0],["2009-11-03",13.528,13.794,13.528,13.7886,5431544.0],["2009-11-04",13.9096,14.0063,13.665,13.6892,6131484.0],["2009-11-05",13.7967,14.0842,13.794,13.9337,5465320.0],["2009-11-06",13.8504,14.0359,13.8236,13.9552,2677322.0],["2009-11-09",13.9767,14.2455,13.9741,14.2455,3456876.0],["2009-11-10",14.2247,14.3164,14.0844,14.1842,3185464.0],["2009-11-11",14.222,14.3407,14.1276,14.2733,2777141.0],["2009-11-12",14.2949,14.3542,14.1006,14.1303,3282268.0],["2009-11-13",14.1842,14.2895,14.0008,14.1653,2927624.0],["2009-11-16",14.2301,14.5539,14.1815,14.4999,3665862.0],["2009-11-17",14.4756,14.5809,14.2975,14.3164,3593486.0],["2009-11-18",14.2625,14.2814,14.0655,14.1168,4072376.0],["2009-11-19",14.0358,14.0682,13.7363,13.8524,4042823.0],["2009-11-20",13.5825,13.7552,13.4045,13.7174,6557600.0],["2009-11-23",13.8308,13.9738,13.8308,13.9198,4380881.0],["2009-11-24",13.8982,14.0817,13.8497,14.0493,3869119.0],["2009-11-25",14.0466,14.1788,13.963,14.0952,2133293.0],["2009-11-27",13.7552,14.0628,13.6743,13.99,2296441.0],["2009-11-30",14.0088,14.0088,13.7822,13.9549,4302171.0],["2009-12-01",14.0682,14.1734,14.0385,14.0412,4186972.0],["2009-12-02",14.0682,14.1491,13.9144,13.9819,3120627.0],["2009-12-03",13.9009,14.0925,13.8065,13.8281,3496984.0],["2009-12-04",14.0034,14.1384,13.7903,14.133,7348010.0],["2009-12-07",14.0574,14.2436,14.0304,14.1869,3078709.0],["2009-12-08",14.1087,14.1087,13.7984,13.8739,3895054.0],["2009-12-09",13.9036,13.9063,13.6554,13.7606,3771713.0],["2009-12-10",13.8092,13.909,13.6797,13.7552,3904101.0],["2009-12-11",13.7795,13.9468,13.7417,13.8443,4107057.0],["2009-12-14",13.9522,14.1896,13.9063,14.1653,3365501.0],["2009-12-15",14.133,14.1977,14.0061,14.1087,2770507.0],["2009-12-16",14.1033,14.1572,14.0358,14.0817,2986731.0],["2009-12-17",13.9441,14.025,13.7579,13.7822,3755428.0],["2009-12-18",13.9144,13.9225,13.4773,13.6365,6876357.0],["2009-12-21",13.6743,13.7741,13.5609,13.5906,3924910.0],["2009-12-22",13.6959,13.6959,13.4935,13.5421,3483414.0],["2009-12-23",13.6041,13.6041,13.4638,13.5016,2163752.0],["2009-12-24",13.5232,13.704,13.5232,13.6797,977986.0],["2009-12-28",13.7444,13.7444,13.596,13.6554,2616405.0],["2009-12-29",13.7174,13.7471,13.6257,13.7174,1858565.0],["2009-12-30",13.6905,13.7094,13.6014,13.6743,1737636.0],["2009-12-31",13.6554,13.6851,13.4018,13.4206,4336852.0],["2010-01-04",13.5448,13.5448,13.3451,13.3694,6107961.0],["2010-01-05",13.3208,13.3532,13.1023,13.1805,10093185.0],["2010-01-06",13.1265,13.2426,12.9647,13.0969,9884801.0],["2010-01-07",13.0969,13.3289,13.0024,13.167,16592280.0],["2010-01-08",13.1427,13.7067,13.1427,13.6662,12836550.0],["2010-01-11",13.6662,13.7579,13.3667,13.7067,6432147.0],["2010-01-12",13.6095,13.6284,13.3829,13.4179,9359771.0],["2010-01-13",13.3937,13.8227,13.391,13.739,7270808.0],["2010-01-14",13.6797,13.8847,13.5744,13.8658,4821773.0],["2010-01-15",13.8739,13.9576,13.6689,13.8739,7218938.0],["2010-01-19",13.8497,13.9738,13.7633,13.8577,4672799.0],["2010-01-20",13.7633,13.766,13.5097,13.6743,5144150.0],["2010-01-21",13.6554,13.6689,13.2696,13.3424,6373643.0],["2010-01-22",13.3181,13.4611,13.221,13.2291,5310012.0],["2010-01-25",13.3019,13.364,13.2021,13.2695,4722859.0],["2010-01-26",13.2615,13.2911,13.1535,13.2156,4340470.0],["2010-01-27",13.1697,13.3046,13.0186,13.3046,4405006.0],["2010-01-28",13.3829,13.4179,13.0483,13.2102,5057901.0],["2010-01-29",13.2884,13.2884,12.9889,13.0348,4247587.0],["2010-02-01",13.105,13.1643,12.8783,13.1562,4387214.0],["2010-02-02",13.2075,13.6203,13.1427,13.6122,11487636.0],["2010-02-03",13.167,13.8389,13.167,13.4152,7775633.0],["2010-02-04",13.3667,13.6149,13.105,13.1859,11753016.0],["2010-02-05",13.2048,13.2453,12.8217,13.0888,6450844.0],["2010-02-08",13.0996,13.0996,12.792,12.819,5979493.0],["2010-02-09",12.9647,13.2156,12.9107,13.1238,4544331.0],["2010-02-10",13.1104,13.1535,12.9566,13.0321,2800663.0],["2010-02-11",12.9754,13.2426,12.9134,13.2345,3894451.0],["2010-02-12",13.0996,13.3235,12.9808,13.2938,6732509.0],["2010-02-16",13.4557,13.4746,13.2129,13.3478,5296743.0],["2010-02-17",13.4665,13.4962,13.3019,13.3721,5272618.0],["2010-02-18",13.3478,13.7579,13.3235,13.7174,4966224.0],["2010-02-19",13.7094,13.9117,13.7094,13.8497,5581122.0],["2010-02-22",13.909,13.9468,13.766,13.8847,3627563.0],["2010-02-23",13.9306,13.9711,13.7067,13.7714,5306996.0],["2010-02-24",13.8443,13.8928,13.6932,13.8254,2813329.0],["2010-02-25",13.7228,13.7768,13.4908,13.7633,3975875.0],["2010-02-26",13.7903,13.8631,13.6932,13.8227,2408625.0],["2010-03-01",13.9013,14.0884,13.8905,14.0694,4376357.0],["2010-03-02",14.1318,14.1887,14.0098,14.1589,4029252.0],["2010-03-03",14.1589,14.2863,14.0531,14.1345,4887817.0],["2010-03-04",13.9311,14.2619,13.9311,14.2402,3798552.0],["2010-03-05",14.2728,14.5303,14.2565,14.5032,3560012.0],["2010-03-08",14.4653,14.5195,14.308,14.3704,3813028.0],["2010-03-09",14.3405,14.5168,14.3216,14.4653,4486128.0],["2010-03-10",14.4273,15.078,14.2945,14.3758,8655308.0],["2010-03-11",14.346,14.3622,14.2402,14.3622,2830217.0],["2010-03-12",14.3704,14.4165,14.1968,14.3731,2620627.0],["2010-03-15",14.3324,14.3541,14.2131,14.3216,2827201.0],["2010-03-16",14.3595,14.449,14.3297,14.4219,3807600.0],["2010-03-17",14.4707,14.5954,14.4707,14.5412,3209891.0],["2010-03-18",14.5412,14.5493,14.4165,14.4788,3308806.0],["2010-03-19",14.2592,14.4598,14.1074,14.2592,9408926.0],["2010-03-22",14.2023,14.3433,14.083,14.3297,4776840.0],["2010-03-23",14.3704,14.4598,14.2267,14.4517,4174608.0],["2010-03-24",14.4219,14.4327,14.2619,14.2863,3909530.0],["2010-03-25",14.3948,14.4653,14.224,14.2511,3296743.0],["2010-03-26",14.2809,14.3866,14.2212,14.2999,2611882.0],["2010-03-29",14.6117,14.7012,14.4951,14.6225,6331423.0],["2010-03-30",14.6768,14.7174,14.5249,14.5683,4683957.0],["2010-03-31",14.5276,14.6496,14.4924,14.5358,3620024.0],["2010-04-01",14.6225,14.7554,14.4924,14.6252,3605549.0],["2010-04-05",14.7093,14.815,14.6578,14.7608,2618516.0],["2010-04-06",14.712,14.712,14.6117,14.6252,4128468.0],["2010-04-07",14.5493,14.6957,14.5059,14.6063,3883595.0],["2010-04-08",14.5466,14.6957,14.4842,14.6768,3450543.0],["2010-04-09",14.6795,14.7581,14.6144,14.7445,2428830.0],["2010-04-12",14.712,14.9072,14.712,14.8232,4623945.0],["2010-04-13",14.8557,14.9831,14.7337,14.9723,4055790.0],["2010-04-14",14.9967,15.1567,14.9479,15.1485,4544029.0],["2010-04-15",15.097,15.2353,15.0374,15.1648,4336550.0],["2010-04-16",15.135,15.2001,14.9994,15.1485,6663450.0],["2010-04-19",15.1269,15.2136,15.0916,15.1946,5347105.0],["2010-04-20",15.2678,15.3926,15.1567,15.3817,6541013.0],["2010-04-21",15.3627,15.5471,15.3465,15.4631,7034379.0],["2010-04-22",15.3655,15.6041,15.3465,15.5878,4989144.0],["2010-04-23",15.6529,15.6529,15.4468,15.6257,6757238.0],["2010-04-26",15.5444,15.6339,15.4495,15.4549,4663148.0],["2010-04-27",15.417,15.52,15.2218,15.3031,9436068.0],["2010-04-28",15.3926,15.436,15.154,15.3004,4021411.0],["2010-04-29",15.4278,15.7234,15.3871,15.7179,5777141.0],["2010-04-30",15.6529,15.6881,15.0021,15.0672,11991858.0],["2010-05-03",15.135,15.2082,15.0292,15.135,5065139.0],["2010-05-04",14.956,14.9669,14.4517,14.571,5153800.0],["2010-05-05",14.43,14.5981,14.3785,14.4761,4170688.0],["2010-05-06",14.4354,14.5683,13.1719,14.0342,6345597.0],["2010-05-07",13.942,14.102,13.4783,13.5543,17800965.0],["2010-05-10",14.045,14.3704,14.045,14.2104,7901086.0],["2010-05-11",14.1019,14.4571,14.0043,14.2592,4188179.0],["2010-05-12",14.2836,14.4815,14.2592,14.4246,4717732.0],["2010-05-13",14.3731,14.4436,14.2023,14.2212,2999698.0],["2010-05-14",14.1019,14.2023,13.8932,14.0125,6714113.0],["2010-05-17",14.0884,14.2456,13.8525,14.0938,5587455.0],["2010-05-18",14.1724,14.2999,13.8118,13.8417,4901387.0],["2010-05-19",13.7436,13.8008,13.4193,13.5937,7132388.0],["2010-05-20",13.2913,13.3921,12.997,13.0106,7861882.0],["2010-05-21",12.7327,13.3267,12.7191,13.2313,7326598.0],["2010-05-24",13.1305,13.2858,13.046,13.0705,5060314.0],["2010-05-25",12.7572,13.076,12.6182,13.0678,6112786.0],["2010-05-26",13.1141,13.2695,12.9234,12.9507,9235223.0],["2010-05-27",13.3294,13.3866,13.1278,13.3321,7678830.0],["2010-05-28",13.2504,13.3076,13.0842,13.155,4717129.0],["2010-06-01",13.0133,13.2231,12.8853,12.888,4716526.0],["2010-06-02",12.9425,13.1005,12.809,13.0869,4643546.0],["2010-06-03",13.1114,13.2177,12.967,13.0624,5026236.0],["2010-06-04",12.8335,12.888,12.452,12.4902,5810012.0],["2010-06-07",12.5229,12.5665,12.185,12.2123,7927624.0],["2010-06-08",12.215,12.3049,12.0352,12.2804,6927021.0],["2010-06-09",12.3485,12.5855,12.2858,12.3676,8157720.0],["2010-06-10",12.591,12.7191,12.4629,12.6755,4478287.0],["2010-06-11",12.5392,12.749,12.5338,12.7409,3207780.0],["2010-06-14",12.8553,13.0079,12.8008,12.8362,5914958.0],["2010-06-15",13.0215,13.1877,12.9261,13.1741,3787696.0],["2010-06-16",13.0978,13.1877,13.046,13.155,3102835.0],["2010-06-17",13.155,13.2068,12.937,13.1223,2832630.0],["2010-06-18",13.2177,13.2776,13.1223,13.2231,5041315.0],["2010-06-21",13.4493,13.4493,13.1005,13.1986,4276236.0],["2010-06-22",13.155,13.264,12.9207,12.9425,4372437.0],["2010-06-23",12.9834,13.0242,12.7572,12.8798,4656212.0],["2010-06-24",12.8335,12.9316,12.6864,12.7327,4123945.0],["2010-06-25",12.7572,12.8199,12.5746,12.7545,4118215.0],["2010-06-28",12.779,12.8635,12.6264,12.6891,2296743.0],["2010-06-29",12.4875,12.4956,12.0978,12.1932,4770808.0],["2010-06-30",12.1332,12.4139,12.076,12.2395,7583233.0],["2010-07-01",12.2095,12.245,12.0079,12.1714,5243667.0],["2010-07-02",12.2041,12.2804,12.0706,12.1714,3590470.0],["2010-07-06",12.343,12.3812,12.027,12.1496,3232207.0],["2010-07-07",12.1986,12.5719,12.1768,12.5501,4547648.0],["2010-07-08",12.6455,12.8635,12.6237,12.8308,5210193.0],["2010-07-09",12.8144,12.8689,12.6864,12.7926,2716224.0],["2010-07-12",12.7654,12.8199,12.591,12.6101,3300060.0],["2010-07-13",12.7627,12.9016,12.64,12.8607,4660434.0],["2010-07-14",12.8444,12.9588,12.7327,12.8689,2368818.0],["2010-07-15",12.8825,12.9152,12.67,12.8308,2402895.0],["2010-07-16",12.6809,12.7627,12.3975,12.4193,2566345.0],["2010-07-19",12.4657,12.5801,12.3948,12.5501,1951146.0],["2010-07-20",12.4084,12.8063,12.3812,12.7817,2990651.0],["2010-07-21",12.8553,12.9915,12.6727,12.7436,3216828.0],["2010-07-22",12.8962,13.3348,12.8825,13.2858,5748191.0],["2010-07-23",13.2776,13.4929,13.234,13.4902,2892943.0],["2010-07-26",13.4711,13.7381,13.4438,13.7381,3132992.0],["2010-07-27",13.8362,13.8389,13.5501,13.591,4230700.0],["2010-07-28",13.5501,13.7027,13.5038,13.5828,4071170.0],["2010-07-29",13.6863,13.7109,13.3403,13.6019,4437274.0],["2010-07-30",12.6673,12.9398,12.6128,12.839,13275935.0],["2010-08-02",12.9888,13.0706,12.779,12.7817,8493064.0],["2010-08-03",12.7163,12.809,12.5992,12.6482,6867913.0],["2010-08-04",12.6673,12.7027,12.5964,12.67,6477382.0],["2010-08-05",12.6128,12.7054,12.561,12.6973,4886309.0],["2010-08-06",12.5392,12.6073,12.3213,12.542,4991858.0],["2010-08-09",12.5692,12.7599,12.561,12.7572,3251206.0],["2010-08-10",12.6128,12.6537,12.2777,12.4057,7482509.0],["2010-08-11",12.2613,12.2613,11.8935,11.9834,5094391.0],["2010-08-12",11.7818,12.0869,11.7518,12.0679,5883595.0],["2010-08-13",12.0433,12.264,11.997,12.1278,4597708.0],["2010-08-16",12.0488,12.1305,11.9834,12.0597,2912244.0],["2010-08-17",12.2014,12.3975,12.136,12.2259,4612786.0],["2010-08-18",12.1905,12.3213,12.1142,12.2531,2187877.0],["2010-08-19",12.0542,12.1986,11.8826,11.9725,3381484.0],["2010-08-20",11.8935,12.0488,11.8717,12.0352,4168275.0],["2010-08-23",12.106,12.1741,11.9125,11.967,6116707.0],["2010-08-24",11.809,11.8172,11.6155,11.7218,4590169.0],["2010-08-25",11.6752,11.8369,11.5245,11.804,6831725.0],["2010-08-26",11.8314,11.8972,11.7054,11.7876,7642039.0],["2010-08-27",11.9027,12.0288,11.7245,12.0233,5629373.0],["2010-08-30",11.9657,12.0068,11.8287,11.8534,4679433.0],["2010-08-31",11.8287,11.8287,11.5738,11.6478,8821170.0],["2010-09-01",11.826,12.1959,11.7739,12.1959,5055790.0],["2010-09-02",12.1494,12.4371,12.1494,12.4371,2950543.0],["2010-09-03",12.5933,12.6838,12.4399,12.6207,4068154.0],["2010-09-07",12.5358,12.5659,12.4755,12.5139,3658625.0],["2010-09-08",12.5166,12.5687,12.4481,12.4673,4285887.0],["2010-09-09",12.629,12.6564,12.3905,12.47,3033474.0],["2010-09-10",12.4727,12.5495,12.4426,12.4974,3806996.0],["2010-09-13",12.6701,12.7496,12.629,12.6893,3924910.0],["2010-09-14",12.618,12.6783,12.4179,12.6098,3830820.0],["2010-09-15",12.533,12.5824,12.4289,12.544,3275030.0],["2010-09-16",12.4974,12.5933,12.47,12.4919,3945718.0],["2010-09-17",12.5111,12.6043,12.4125,12.5276,5704463.0],["2010-09-20",12.629,12.8811,12.5577,12.8647,4686068.0],["2010-09-21",12.9359,13.0209,12.8236,12.8592,5008142.0],["2010-09-22",12.8098,12.914,12.6756,12.8126,3784077.0],["2010-09-23",12.6591,12.7633,12.5714,12.5961,2202654.0],["2010-09-24",12.7139,12.9496,12.6838,12.914,2960193.0],["2010-09-27",12.9661,12.9716,12.8126,12.8208,2862786.0],["2010-09-28",12.8647,12.8729,12.6701,12.8537,3676719.0],["2010-09-29",12.8153,12.8893,12.7084,12.8592,4068456.0],["2010-09-30",12.9222,13.1031,12.8098,12.8345,4591074.0],["2010-10-01",12.9798,12.9798,12.755,12.8866,3982509.0],["2010-10-04",12.8674,12.9387,12.6701,12.7331,2625151.0],["2010-10-05",12.9167,13.136,12.8537,13.0757,2880579.0],["2010-10-06",13.0346,13.1552,13.0236,13.136,3041013.0],["2010-10-07",13.1607,13.1607,13.0538,13.1058,2116707.0],["2010-10-08",13.1332,13.1552,12.9661,13.1305,2812123.0],["2010-10-11",13.1278,13.1278,12.9825,12.999,1904704.0],["2010-10-12",12.9195,13.0044,12.777,12.9469,4152593.0],["2010-10-13",13.0455,13.1798,12.9414,13.125,4241255.0],["2010-10-14",13.1168,13.1826,12.9907,13.0784,2599216.0],["2010-10-15",13.1278,13.1552,12.9469,13.1031,3640832.0],["2010-10-18",13.0894,13.199,13.0483,13.1744,1928227.0],["2010-10-19",13.0017,13.0264,12.8263,12.9387,4128770.0],["2010-10-20",12.977,13.284,12.977,13.2456,3607961.0],["2010-10-21",13.273,13.4292,13.2346,13.3607,3147768.0],["2010-10-22",13.3607,13.3717,13.2401,13.2949,1624246.0],["2010-10-25",13.347,13.4101,13.1881,13.1963,3403800.0],["2010-10-26",13.0812,13.2347,13.0812,13.1524,2771110.0],["2010-10-27",13.0318,13.0675,12.9003,13.0455,3030760.0],["2010-10-28",13.1004,13.4292,13.0593,13.2127,5439686.0],["2010-10-29",13.4128,13.4128,12.7578,12.9332,6912847.0],["2010-11-01",13.0647,13.1168,12.6947,12.7824,3749397.0],["2010-11-02",12.9387,13.0072,12.8427,12.8976,2567853.0],["2010-11-03",12.9167,13.0044,12.766,12.8729,3620024.0],["2010-11-04",13.0099,13.1058,13.0072,13.0976,3340772.0],["2010-11-05",13.0921,13.3552,13.0867,13.3415,7060917.0],["2010-11-08",13.2621,13.3169,13.1963,13.3059,3186671.0],["2010-11-09",13.3693,13.3693,13.0938,13.1351,3451749.0],["2010-11-10",13.1241,13.1406,12.912,13.0883,3766888.0],["2010-11-11",12.9808,13.2205,12.956,13.1654,6031665.0],["2010-11-12",13.0717,13.0745,12.8459,12.9285,6910434.0],["2010-11-15",12.9616,13.058,12.9368,12.9423,5278046.0],["2010-11-16",12.8706,12.9671,12.6089,12.6392,5808504.0],["2010-11-17",12.642,12.7081,12.5511,12.6447,3891435.0],["2010-11-18",12.7687,12.9147,12.7246,12.7549,3700241.0],["2010-11-19",12.7549,12.8376,12.6778,12.8348,3676719.0],["2010-11-22",12.788,12.8293,12.6503,12.8045,2389324.0],["2010-11-23",12.6503,12.6778,12.5676,12.6337,2540410.0],["2010-11-24",12.7467,12.8817,12.6861,12.8238,2397467.0],["2010-11-26",12.6916,12.7825,12.6447,12.6943,1410736.0],["2010-11-29",12.5483,12.675,12.4133,12.675,7189083.0],["2010-11-30",12.507,12.6833,12.4602,12.6723,5280157.0],["2010-12-01",12.8734,13.0277,12.8624,12.9726,4701146.0],["2010-12-02",13.0167,13.2976,13.0001,13.2591,3893245.0],["2010-12-03",13.1985,13.518,13.1985,13.4657,5563932.0],["2010-12-06",13.4354,13.5704,13.3913,13.5676,5106755.0],["2010-12-07",13.6778,13.6971,13.5235,13.6365,7574789.0],["2010-12-08",13.6503,13.6558,13.4684,13.5594,3870024.0],["2010-12-09",13.5897,13.6227,13.4602,13.5235,3172195.0],["2010-12-10",13.5704,13.6558,13.5401,13.6475,3071773.0],["2010-12-13",13.7054,13.8266,13.6888,13.7742,4428528.0],["2010-12-14",13.7908,13.9368,13.7742,13.8734,3748794.0],["2010-12-15",13.8293,13.8707,13.766,13.7742,5228890.0],["2010-12-16",13.8018,14.0525,13.7357,14.0139,5202051.0],["2010-12-17",14.1627,14.6668,14.1544,14.2426,7607057.0],["2010-12-20",14.3087,14.4244,14.1875,14.3748,4896562.0],["2010-12-21",14.4299,14.5621,14.3748,14.4354,4494873.0],["2010-12-22",14.4657,14.4657,14.2591,14.3583,4144451.0],["2010-12-23",14.3693,14.4409,14.2921,14.3225,2084741.0],["2010-12-27",14.3252,14.4381,14.2839,14.3886,1762967.0],["2010-12-28",14.3968,14.4244,14.2508,14.3417,1933957.0],["2010-12-29",14.3583,14.3996,14.328,14.3307,1313329.0],["2010-12-30",14.3197,14.4051,14.3114,14.3362,1563329.0],["2010-12-31",14.2949,14.4629,14.2618,14.3555,2102533.0],["2011-01-03",14.4657,14.5869,14.4134,14.5428,3599819.0],["2011-01-04",14.5594,14.5869,14.2866,14.3886,3484620.0],["2011-01-05",14.3638,14.5125,14.2701,14.4409,2294632.0],["2011-01-06",14.4161,14.4685,14.3307,14.3831,2702654.0],["2011-01-07",14.4189,14.5263,14.3775,14.496,2271411.0],["2011-01-10",14.4051,14.6007,14.361,14.5291,3012063.0],["2011-01-11",14.5566,14.6778,14.4932,14.5401,2796743.0],["2011-01-12",17.6172,17.631,16.4354,16.9423,67149578.0],["2011-01-13",16.5787,16.6586,16.3252,16.3776,20134801.0],["2011-01-14",16.2426,16.5153,16.2095,16.3362,11390531.0],["2011-01-18",16.2701,16.3362,16.2316,16.2619,8112485.0],["2011-01-19",16.2784,16.3225,15.9919,16.0608,6529554.0],["2011-01-20",15.9561,16.1131,15.9092,16.0277,7424910.0],["2011-01-21",16.1902,16.2619,15.9368,15.9864,5505428.0],["2011-01-24",16.0883,16.2233,15.9726,16.1737,5562123.0],["2011-01-25",16.1324,16.3114,16.0911,16.2977,4106755.0],["2011-01-26",16.3059,16.5291,16.2729,16.3665,4095597.0],["2011-01-27",16.3665,16.5291,16.2839,16.3721,3245175.0],["2011-01-28",16.3307,16.4382,16.1048,16.1544,3555489.0],["2011-01-31",16.2371,16.3445,16.1875,16.2316,3085344.0],["2011-02-01",16.3665,16.3748,16.2343,16.3059,3474065.0],["2011-02-02",16.2619,16.3886,16.193,16.2867,3351628.0],["2011-02-03",16.3032,16.5787,16.1462,16.4079,5706574.0],["2011-02-04",16.3886,16.6723,16.3748,16.6365,6183957.0],["2011-02-07",16.6889,16.8624,16.6503,16.6586,3692400.0],["2011-02-08",16.6944,16.6944,16.5208,16.5291,3725573.0],["2011-02-09",16.4437,16.5126,16.3858,16.4547,2980700.0],["2011-02-10",16.1847,16.4299,16.1599,16.35,4618818.0],["2011-02-11",16.2564,16.4767,16.2564,16.4161,4424306.0],["2011-02-14",16.3941,16.5015,16.3831,16.4575,3917672.0],["2011-02-15",16.361,16.4134,16.2316,16.3087,2183655.0],["2011-02-16",16.3307,16.4079,16.1103,16.2784,2297648.0],["2011-02-17",16.2316,16.3114,16.1902,16.2784,1850121.0],["2011-02-18",16.2481,16.5539,16.171,16.485,3796140.0],["2011-02-22",16.2701,16.3087,15.9423,16.0442,3829011.0],["2011-02-23",16.0442,16.0993,15.6971,15.7908,3273522.0],["2011-02-24",15.7825,16.0112,15.7054,15.8569,2653498.0],["2011-02-25",15.8982,15.9864,15.8707,15.9643,2286791.0],["2011-02-28",16.075,16.1331,15.8952,16.028,1945718.0],["2011-03-01",16.1137,16.1137,15.7015,15.7181,4131785.0],["2011-03-02",15.7264,15.8205,15.6406,15.7624,3138118.0],["2011-03-03",15.8509,16.0529,15.779,15.9588,3632087.0],["2011-03-04",15.9367,15.945,15.7319,15.8592,4070265.0],["2011-03-07",15.8813,15.956,15.6517,15.6794,3507539.0],["2011-03-08",15.6794,15.8675,15.6545,15.7319,4572678.0],["2011-03-09",15.7236,15.8896,15.6489,15.7402,4297648.0],["2011-03-10",15.5576,15.7596,15.4276,15.6268,4007539.0],["2011-03-11",15.5853,15.8122,15.4802,15.7596,2661037.0],["2011-03-14",15.6019,15.7375,15.5023,15.6406,3307600.0],["2011-03-15",15.2118,15.7015,15.2118,15.5881,4499397.0],["2011-03-16",15.5493,15.6019,15.1813,15.3363,4113390.0],["2011-03-17",15.577,15.6047,15.4386,15.5521,3325392.0],["2011-03-18",15.7347,15.7817,15.5715,15.6738,4129976.0],["2011-03-21",15.8371,16.0584,15.7485,15.8979,2990048.0],["2011-03-22",15.8979,15.9311,15.6987,15.7568,2664958.0],["2011-03-23",15.6821,15.8564,15.5521,15.8426,2861882.0],["2011-03-24",15.9643,16.2355,15.8813,16.1884,3323884.0],["2011-03-25",16.1912,16.3572,16.1608,16.2106,2628166.0],["2011-03-28",16.2548,16.3019,16.0667,16.0778,2123945.0],["2011-03-29",16.0556,16.2161,15.9865,16.1912,2046140.0],["2011-03-30",16.241,16.5205,16.2161,16.5011,3189385.0],["2011-03-31",16.4624,16.6671,16.4236,16.6145,3443607.0],["2011-04-01",16.7363,16.8552,16.562,16.7307,5309409.0],["2011-04-04",16.7169,16.8884,16.562,16.8193,4110977.0],["2011-04-05",16.7224,16.822,16.6256,16.6422,3706876.0],["2011-04-06",16.7224,16.7944,16.526,16.5371,3027744.0],["2011-04-07",16.4928,16.5952,16.3849,16.4347,2443305.0],["2011-04-08",16.479,16.5979,16.2161,16.2687,3312726.0],["2011-04-11",16.2963,16.3904,16.2493,16.3517,2780157.0],["2011-04-12",16.2382,16.3462,16.1746,16.2106,3247286.0],["2011-04-13",16.2631,16.2631,15.909,15.9837,3044934.0],["2011-04-14",15.8813,16.0224,15.7209,15.9892,2475271.0],["2011-04-15",16.0363,16.1608,15.9311,16.0971,2852533.0],["2011-04-18",15.9007,16.0114,15.7928,16.0058,3375151.0],["2011-04-19",16.0058,16.1469,15.9975,16.0695,3841074.0],["2011-04-20",16.2438,16.3461,16.2244,16.324,1816345.0],["2011-04-21",16.3849,16.396,16.2299,16.2382,2181544.0],["2011-04-25",16.2023,16.2991,16.1331,16.2023,2108866.0],["2011-04-26",16.2853,16.4292,16.2659,16.324,4221954.0],["2011-04-27",16.3434,16.4374,16.2963,16.4015,4366104.0],["2011-04-28",16.3794,16.49,16.2604,16.2908,3904101.0],["2011-04-29",16.4956,16.5315,15.9394,15.9892,6332931.0],["2011-05-02",16.0003,16.0141,15.826,15.8813,4881182.0],["2011-05-03",15.6517,15.8841,15.5548,15.6185,6688480.0],["2011-05-04",15.6406,15.873,15.6185,15.8094,4430036.0],["2011-05-05",15.743,16.1193,15.7043,15.9173,4924608.0],["2011-05-06",16.0861,16.2521,16.0031,16.0197,3662244.0],["2011-05-09",16.0141,16.1165,15.9256,16.0224,1668878.0],["2011-05-10",16.0446,16.1885,16.0335,16.1801,1947226.0],["2011-05-11",16.0999,16.1774,15.8786,15.9477,2450241.0],["2011-05-12",15.8979,16.075,15.7873,16.0197,2126055.0],["2011-05-13",15.9892,16.0722,15.8039,15.8537,3031665.0],["2011-05-16",15.8011,15.9311,15.7015,15.7624,4044934.0],["2011-05-17",15.7236,15.743,15.5078,15.6323,3505127.0],["2011-05-18",15.6823,15.8018,15.6129,15.7629,3388721.0],["2011-05-19",15.8491,15.9297,15.7213,15.9213,3306092.0],["2011-05-20",15.9102,15.988,15.8018,15.913,3789505.0],["2011-05-23",15.7463,15.9325,15.7129,15.7713,4182147.0],["2011-05-24",15.7963,15.8574,15.5962,15.6018,4808806.0],["2011-05-25",15.5601,15.8296,15.51,15.724,4014777.0],["2011-05-26",15.6545,15.8936,15.649,15.838,2687575.0],["2011-05-27",15.9325,15.9352,15.8241,15.8685,2147467.0],["2011-05-31",15.9936,16.0714,15.8658,16.013,3617310.0],["2011-06-01",16.0075,16.0408,15.6268,15.6268,4781363.0],["2011-06-02",15.7074,15.8241,15.6323,15.649,2620627.0],["2011-06-03",15.4517,15.6434,15.4239,15.4934,2805489.0],["2011-06-06",15.4406,15.574,15.3377,15.3572,3664053.0],["2011-06-07",15.4767,15.5517,15.385,15.4017,6936369.0],["2011-06-08",15.3516,15.3878,15.1182,15.1654,6705971.0],["2011-06-09",15.1793,15.5934,15.1627,15.5017,4880881.0],["2011-06-10",15.4211,15.4572,15.2349,15.3016,3418275.0],["2011-06-13",15.3461,15.3683,15.2349,15.2905,4353739.0],["2011-06-14",15.46,15.5906,15.4239,15.5045,2963510.0],["2011-06-15",15.4044,15.5184,15.3211,15.4739,3739144.0],["2011-06-16",15.4378,15.5712,15.3683,15.5239,4356152.0],["2011-06-17",15.5823,15.6601,15.5212,15.6546,5007238.0],["2011-06-20",15.5767,15.9352,15.5767,15.863,3152593.0],["2011-06-21",15.9603,16.0992,15.9464,16.0297,2965923.0],["2011-06-22",15.9853,16.1437,15.8824,15.9019,4168878.0],["2011-06-23",15.6823,15.8713,15.5462,15.8241,6470748.0],["2011-06-24",15.8185,15.838,15.5934,15.624,2632690.0],["2011-06-27",15.5684,15.8018,15.5684,15.7407,2271411.0],["2011-06-28",15.7991,16.0297,15.788,16.0242,2552774.0],["2011-06-29",16.1048,16.1715,16.0158,16.1548,2400181.0],["2011-06-30",16.2187,16.4383,16.2076,16.3771,3081122.0],["2011-07-01",16.391,16.7106,16.3521,16.6328,3669180.0],["2011-07-05",16.5883,16.5911,16.3716,16.416,3455669.0],["2011-07-06",16.4271,16.5022,16.3771,16.4633,2281665.0],["2011-07-07",16.6022,16.6272,16.4938,16.5327,2481604.0],["2011-07-08",16.3299,16.5133,16.2743,16.3521,2793727.0],["2011-07-11",16.2354,16.2854,16.0214,16.0353,2509047.0],["2011-07-12",15.9686,16.0269,15.8519,15.913,3905609.0],["2011-07-13",16.0214,16.1937,15.8963,15.913,2743969.0],["2011-07-14",15.9102,15.963,15.6879,15.7074,3122135.0],["2011-07-15",15.8519,15.8519,15.574,15.674,4647165.0],["2011-07-18",15.6323,15.6323,15.3183,15.3544,4054584.0],["2011-07-19",15.4684,15.6295,15.4433,15.6184,2994270.0],["2011-07-20",15.649,15.699,15.5656,15.6184,2065139.0],["2011-07-21",15.7157,15.8241,15.6573,15.7963,2999397.0],["2011-07-22",15.749,15.7796,15.574,15.6879,2013872.0],["2011-07-25",15.5489,15.8018,15.4989,15.7685,2566345.0],["2011-07-26",15.7157,15.7157,15.5184,15.5462,2843486.0],["2011-07-27",15.5073,15.5073,15.1877,15.2683,6329312.0],["2011-07-28",15.3099,15.4072,15.1071,15.146,5729795.0],["2011-07-29",15.0598,15.1571,14.7375,14.8236,5428830.0],["2011-08-01",14.9848,14.9848,14.3651,14.618,6023522.0],["2011-08-02",14.5235,14.6596,14.1205,14.1316,6220145.0],["2011-08-03",14.0983,14.2039,13.8315,14.1177,4341677.0],["2011-08-04",13.9399,13.9454,13.3479,13.3563,6496984.0],["2011-08-05",13.5702,13.7314,13.3729,13.5425,13258444.0],["2011-08-08",13.1478,13.3702,12.7532,12.7532,11999095.0],["2011-08-09",12.9311,13.1951,12.4531,13.0367,12233414.0],["2011-08-10",12.8116,12.8783,12.3808,12.4086,8050663.0],["2011-08-11",12.517,12.9144,12.3586,12.7643,7177021.0],["2011-08-12",12.8505,12.9255,12.706,12.8866,6101628.0],["2011-08-15",12.9144,13.1256,12.8505,13.0533,5808203.0],["2011-08-16",12.9394,13.0922,12.8004,12.9422,5379071.0],["2011-08-17",13.0061,13.1339,12.8227,12.9116,3870024.0],["2011-08-18",12.5475,12.567,12.0751,12.1835,6434861.0],["2011-08-19",12.039,12.3058,11.9056,11.9334,4442400.0],["2011-08-22",12.1807,12.189,11.8,11.8139,4636309.0],["2011-08-23",11.8444,12.1474,11.7944,12.1474,3801267.0],["2011-08-24",12.1446,12.4464,12.1166,12.4269,4635706.0],["2011-08-25",12.48,12.5163,12.0943,12.139,3677624.0],["2011-08-26",12.0607,12.5079,11.8623,12.4129,3641134.0],["2011-08-29",12.5918,12.8461,12.5666,12.8014,5036490.0],["2011-08-30",12.7231,13.0865,12.6197,13.0026,4110676.0],["2011-08-31",13.1117,13.3912,13.1117,13.2318,6627865.0],["2011-09-01",13.2151,13.3017,12.9384,12.9607,4259952.0],["2011-09-02",12.7148,12.7148,12.3458,12.3654,4451146.0],["2011-09-06",12.1977,12.3346,11.8595,12.1474,6099517.0],["2011-09-07",12.3598,12.6085,12.2983,12.5471,5407419.0],["2011-09-08",12.4436,12.561,12.3011,12.329,3955066.0],["2011-09-09",12.1809,12.2033,11.8958,11.9573,5154704.0],["2011-09-12",11.8259,12.0383,11.7616,12.0104,5563028.0],["2011-09-13",12.0076,12.1837,11.9154,12.0635,4978589.0],["2011-09-14",12.1306,12.4688,11.907,12.3151,5231906.0],["2011-09-15",12.4157,12.5331,12.2871,12.3821,5132388.0],["2011-09-16",12.452,12.5974,12.3626,12.5582,6263872.0],["2011-09-19",12.3346,12.4604,12.2088,12.4017,3886610.0],["2011-09-20",12.4828,12.5974,12.3234,12.3402,4519903.0],["2011-09-21",12.2955,12.3402,11.8511,11.8567,4172195.0],["2011-09-22",11.5352,11.5548,11.2501,11.4178,5599517.0],["2011-09-23",11.3228,11.8119,11.2865,11.5883,4886007.0],["2011-09-26",11.7365,12.0076,11.5045,11.9852,3844692.0],["2011-09-27",12.2759,12.3905,12.1138,12.2005,6195115.0],["2011-09-28",12.2424,12.4352,11.9824,12.002,5743667.0],["2011-09-29",12.2592,12.3654,11.9126,12.1502,5752413.0],["2011-09-30",11.798,12.0915,11.7337,11.7393,4386309.0],["2011-10-03",11.6442,11.9098,11.3116,11.3144,5474065.0],["2011-10-04",11.13,11.6359,11.0768,11.6163,5729795.0],["2011-10-05",11.6303,11.9377,11.5995,11.9042,3377865.0],["2011-10-06",12.0551,12.3402,12.0132,12.2899,7189686.0],["2011-10-07",12.3933,12.5918,12.1054,12.1306,7842581.0],["2011-10-10",12.3738,12.4017,12.1809,12.2731,6928830.0],["2011-10-11",12.2033,12.4548,12.1921,12.3989,8457177.0],["2011-10-12",12.5219,13.0949,12.4884,12.8349,10058203.0],["2011-10-13",12.8238,12.8238,12.5023,12.5443,7264777.0],["2011-10-14",12.6924,12.7679,12.4828,12.698,3248191.0],["2011-10-17",12.7064,12.712,12.3738,12.4073,4853739.0],["2011-10-18",12.3654,12.6533,12.2592,12.5666,4215018.0],["2011-10-19",12.5498,12.6589,12.3234,12.3402,4294331.0],["2011-10-20",12.3011,12.3738,12.0411,12.2144,5452654.0],["2011-10-21",12.3346,12.4828,12.2368,12.3682,8539807.0],["2011-10-24",12.3989,12.5778,12.3933,12.4688,6855247.0],["2011-10-25",12.3961,12.5415,12.2424,12.3039,8159228.0],["2011-10-26",12.452,12.4995,12.1138,12.1697,9299457.0],["2011-10-27",12.5638,12.5722,12.3486,12.3849,9504524.0],["2011-10-28",12.4436,12.6002,12.2787,12.575,7925513.0],["2011-10-31",12.48,13.2738,12.3849,12.7455,31088359.0],["2011-11-01",14.3462,15.8803,14.0512,15.8466,11257400.0],["2011-11-02",15.973,17.0351,15.8887,16.9592,5775800.0],["2011-11-03",17.1278,17.4987,17.0098,17.1952,3987300.0],["2011-11-04",16.8412,17.3807,15.737,16.9423,3460700.0],["2011-11-07",16.9255,17.2205,16.799,17.0941,3209800.0],["2011-11-08",16.7478,16.934,16.2313,16.7139,3310400.0],["2011-11-09",16.0281,16.4514,15.6301,16.1043,4430500.0],["2011-11-10",16.3752,16.5022,16.0873,16.4006,2156300.0],["2011-11-11",16.5022,16.9764,16.4091,16.8324,1787800.0],["2011-11-14",16.7139,17.0695,16.68,16.9086,1726600.0],["2011-11-15",16.7986,17.1796,16.7308,16.9679,2437400.0],["2011-11-16",16.7732,16.9002,16.5361,16.5784,1367900.0],["2011-11-17",16.5107,16.8578,16.5022,16.6885,2759400.0],["2011-11-18",16.697,16.807,16.5954,16.6885,2105700.0],["2011-11-21",16.3837,16.6631,16.2821,16.57,1651300.0],["2011-11-22",16.4683,16.6208,16.3583,16.4599,1793200.0],["2011-11-23",16.2736,16.3583,16.0789,16.1635,1301400.0],["2011-11-25",16.0196,16.4006,15.9519,16.1466,994000.0],["2011-11-28",16.7139,16.9848,16.6292,16.807,1977500.0],["2011-11-29",16.8748,17.0187,16.5615,16.6038,1305200.0],["2011-11-30",17.1288,17.2219,16.9594,17.078,3207300.0],["2011-12-01",16.9848,17.1965,16.7478,16.7732,1534500.0],["2011-12-02",17.0441,17.1288,16.7901,16.807,1705800.0],["2011-12-05",17.0526,17.1627,16.9425,17.0526,1632200.0],["2011-12-06",17.0187,17.0949,16.8494,16.8663,1510500.0],["2011-12-07",16.9171,16.9171,16.57,16.6546,1703500.0],["2011-12-08",16.57,16.7139,16.2905,16.3329,1476600.0],["2011-12-09",16.3837,16.9679,16.3837,16.8832,1338700.0],["2011-12-12",16.6631,16.7901,16.4006,16.5615,1809800.0],["2011-12-13",16.6208,16.8578,16.299,16.3922,1433000.0],["2011-12-14",16.2059,16.2567,15.918,15.9434,1357200.0],["2011-12-15",16.1212,16.3498,15.8926,16.2821,1803300.0],["2011-12-16",16.3752,16.5361,16.0365,16.2482,2338500.0],["2011-12-19",16.3075,16.5022,16.0111,16.0873,1724900.0],["2011-12-20",16.3244,16.8155,16.2821,16.7732,1903600.0],["2011-12-21",16.7224,16.8409,16.4853,16.7986,2392600.0],["2011-12-22",16.9171,17.1203,16.5784,16.6546,1571000.0],["2011-12-23",16.7562,17.1034,16.7054,17.1034,930800.0],["2011-12-27",17.0356,17.1034,16.9933,17.0356,731500.0],["2011-12-28",16.9764,17.0103,16.3498,16.3668,1118600.0],["2011-12-29",16.426,16.6716,16.3752,16.6292,661700.0],["2011-12-30",16.6292,16.7054,16.3414,16.3668,921200.0],["2012-01-03",16.6377,16.8324,16.5361,16.57,1679000.0],["2012-01-04",16.5869,17.0441,16.5276,16.9764,1703300.0],["2012-01-05",16.8494,17.1288,16.7816,17.1203,1641200.0],["2012-01-06",17.0864,17.2304,16.9679,17.1627,1240000.0],["2012-01-09",17.2389,17.4336,17.0949,17.4167,1018600.0],["2012-01-10",17.586,17.6622,17.4844,17.5521,1021100.0],["2012-01-11",17.459,18.365,17.459,18.3226,1561100.0],["2012-01-12",18.3142,18.9577,18.2718,18.6444,2439400.0],["2012-01-13",18.4412,18.492,18.0602,18.1956,772500.0],["2012-01-17",18.475,18.8222,18.365,18.5004,1187000.0],["2012-01-18",18.5004,18.6274,18.3734,18.5004,1153800.0],["2012-01-19",18.602,18.9153,18.5512,18.873,1806600.0],["2012-01-20",18.7883,18.8561,18.2295,18.348,1556100.0],["2012-01-23",18.3904,18.6275,18.0178,18.0263,1376200.0],["2012-01-24",17.967,18.0686,17.8146,17.8993,884200.0],["2012-01-25",17.84,18.2634,17.8231,18.221,1147100.0],["2012-01-26",18.3142,18.348,18.0686,18.1956,1333000.0],["2012-01-27",18.1025,18.4496,18.0178,18.3396,700700.0],["2012-01-30",18.1872,18.4158,18.0517,18.3396,972600.0],["2012-01-31",18.4073,18.4581,18.1533,18.4073,1014900.0],["2012-02-01",18.5428,18.8137,18.475,18.6613,1260900.0],["2012-02-02",18.6528,18.8815,18.6105,18.8307,787300.0],["2012-02-03",19.0254,19.1609,18.8899,19.1185,1374500.0],["2012-02-06",19.0169,19.1693,18.8645,19.1693,750100.0],["2012-02-07",19.0762,19.2963,19.0,19.2286,1270600.0],["2012-02-08",19.254,19.2794,18.9577,19.1355,1673200.0],["2012-02-09",19.1439,19.2371,19.0339,19.2286,728000.0],["2012-02-10",19.0085,19.2117,18.9577,19.1355,1098700.0],["2012-02-13",19.1947,19.3217,18.873,19.0085,1292600.0],["2012-02-14",18.9492,18.9831,18.8052,18.9831,1347800.0],["2012-02-15",19.0254,19.0593,18.8222,18.8476,1156700.0],["2012-02-16",18.873,19.0931,18.8391,19.0508,1027200.0],["2012-02-17",19.1101,19.2709,18.9153,19.2371,794700.0],["2012-02-21",19.3387,19.4741,19.1947,19.3302,1133300.0],["2012-02-22",19.1693,19.5927,19.1439,19.3133,1820200.0],["2012-02-23",19.3133,19.9822,19.1863,19.8382,1773400.0],["2012-02-24",19.889,20.0076,19.5588,19.7874,1472700.0],["2012-02-27",19.6181,19.8552,19.4488,19.6181,1307300.0],["2012-02-28",19.7112,19.889,19.5758,19.7705,1431600.0],["2012-02-29",19.7705,21.3115,19.7705,21.1252,10225500.0],["2012-03-01",21.2692,21.6671,20.6595,21.0575,4468100.0],["2012-03-02",20.6849,20.9897,20.1938,20.2277,2897000.0],["2012-03-05",20.0841,20.2456,19.8886,19.8886,1831000.0],["2012-03-06",19.6591,19.7101,19.2766,19.2936,1644400.0],["2012-03-07",19.3616,19.4976,19.2596,19.4126,1339200.0],["2012-03-08",19.5146,19.6506,19.3276,19.3786,1548800.0],["2012-03-09",19.3786,19.8631,19.3531,19.4466,1424100.0],["2012-03-12",19.4636,19.5316,19.2001,19.3191,1024100.0],["2012-03-13",19.4976,19.5826,19.2256,19.5571,1111500.0],["2012-03-14",19.4211,19.6336,19.1661,19.2851,1119200.0],["2012-03-15",19.3616,19.6676,19.1916,19.5741,951500.0],["2012-03-16",19.5571,19.6506,19.4126,19.5231,2260700.0],["2012-03-19",19.5061,19.6676,19.4211,19.4636,809500.0],["2012-03-20",19.3701,19.3871,19.0556,19.2766,953700.0],["2012-03-21",19.2596,19.3191,19.1151,19.1321,730900.0],["2012-03-22",18.9622,19.2001,18.8687,18.9792,978500.0],["2012-03-23",18.9367,19.4381,18.8517,19.2001,1259800.0],["2012-03-26",19.3531,19.5826,19.3531,19.5316,1177800.0],["2012-03-27",19.5146,19.6761,19.4296,19.4296,947000.0],["2012-03-28",19.4806,19.6761,19.1746,19.4211,1356200.0],["2012-03-29",19.2426,19.3701,18.9452,19.3021,1292800.0],["2012-03-30",19.4551,19.5826,19.3361,19.4976,1525100.0],["2012-04-02",19.5741,19.7356,19.3786,19.6251,1357500.0],["2012-04-03",19.5996,19.8291,19.4381,19.8206,1989700.0],["2012-04-04",19.6081,19.6506,19.1066,19.3871,1746300.0],["2012-04-05",19.2851,19.4211,19.2171,19.2766,1005700.0],["2012-04-09",19.0557,19.0557,18.4352,18.6817,1646100.0],["2012-04-10",18.6987,18.6987,18.2652,18.2737,1713100.0],["2012-04-11",18.4607,18.4692,18.2482,18.3077,882500.0],["2012-04-12",18.2992,18.6477,18.2397,18.5457,1211900.0],["2012-04-13",18.4862,18.5202,18.2907,18.3332,740700.0],["2012-04-16",18.3502,18.4012,18.0697,18.1717,1262200.0],["2012-04-17",18.2822,18.7242,18.2567,18.6987,886400.0],["2012-04-18",18.6817,18.7837,18.5457,18.5882,1005500.0],["2012-04-19",18.5542,18.6732,18.2992,18.3927,859800.0],["2012-04-20",18.4862,18.7667,18.4097,18.6562,600000.0],["2012-04-23",18.4267,18.5032,18.2312,18.4692,710500.0],["2012-04-24",18.4947,18.8262,18.4607,18.7582,771200.0],["2012-04-25",18.9367,19.0896,18.8772,19.0132,727900.0],["2012-04-26",19.0556,19.0981,18.9452,18.9707,1050600.0],["2012-04-27",18.9877,19.2341,18.9027,19.1746,1097400.0],["2012-04-30",19.1746,19.2171,18.6647,19.0897,1590000.0],["2012-05-01",19.0811,19.3871,18.9622,19.2256,651100.0],["2012-05-02",19.1151,19.2086,18.8432,19.0981,842000.0],["2012-05-03",19.0726,19.2171,18.7072,18.7072,1058600.0],["2012-05-04",18.7752,19.4806,18.6562,18.6732,2028200.0],["2012-05-07",18.6222,19.1576,18.6222,18.9537,1200300.0],["2012-05-08",18.8177,18.8602,18.3417,18.7497,1193200.0],["2012-05-09",18.5882,18.7667,18.4267,18.6052,551800.0],["2012-05-10",18.7242,18.7837,18.4267,18.5202,582200.0],["2012-05-11",18.4012,18.8432,18.3502,18.6477,576600.0],["2012-05-14",18.4607,18.5117,18.2652,18.2737,638200.0],["2012-05-15",18.2227,18.5032,18.1802,18.3417,964400.0],["2012-05-16",18.4352,18.6647,18.1292,18.1377,1044500.0],["2012-05-17",18.1292,18.2057,17.6873,17.7382,1088200.0],["2012-05-18",17.7977,17.8317,17.4493,17.4663,908100.0],["2012-05-21",17.5683,17.7552,17.3558,17.7042,619000.0],["2012-05-22",17.7807,17.8657,17.5683,17.6618,714200.0],["2012-05-23",17.5346,17.8163,17.3126,17.748,833000.0],["2012-05-24",17.7053,17.8589,17.5431,17.7394,805800.0],["2012-05-25",17.748,17.8077,17.5516,17.6455,554600.0],["2012-05-29",17.765,18.0211,17.7394,17.8504,593700.0],["2012-05-30",17.7394,17.7394,17.4492,17.5516,587700.0],["2012-05-31",17.5175,17.6028,17.1163,17.526,1057200.0],["2012-06-01",17.2272,17.2358,16.7321,16.8089,1435000.0],["2012-06-04",16.8004,16.8858,16.5016,16.826,1223200.0],["2012-06-05",16.7321,16.8516,16.4845,16.8175,803200.0],["2012-06-06",16.9114,17.1931,16.8858,17.0906,812800.0],["2012-06-07",17.304,17.415,17.1333,17.2784,924900.0],["2012-06-08",17.2101,17.3723,17.0138,17.2272,1097700.0],["2012-06-11",17.2272,17.3894,16.4589,16.4845,1338000.0],["2012-06-12",16.5614,16.7662,16.4845,16.6467,1740400.0],["2012-06-13",16.5443,16.7662,16.3223,16.4162,1257400.0],["2012-06-14",16.4504,16.6296,16.3053,16.3821,611200.0],["2012-06-15",16.4333,16.587,16.3223,16.4248,3777900.0],["2012-06-18",16.254,16.3735,16.0918,16.254,1798000.0],["2012-06-19",16.2882,16.4931,16.2626,16.4077,1557100.0],["2012-06-20",16.365,16.4589,16.2455,16.2882,691600.0],["2012-06-21",16.3394,16.365,15.9467,15.9638,860900.0],["2012-06-22",15.6138,15.6906,15.0418,15.4003,3334000.0],["2012-06-25",15.1699,15.2979,14.8369,15.0077,2507200.0],["2012-06-26",14.9223,15.1613,14.9138,14.9308,1121400.0],["2012-06-27",14.9735,14.9735,14.5723,14.632,1863300.0],["2012-06-28",14.5381,14.7345,14.4101,14.6833,1114600.0],["2012-06-29",14.9564,15.1528,14.8284,15.0247,1222000.0],["2012-07-02",15.2638,15.2894,14.9991,15.2638,1320900.0],["2012-07-03",15.2638,15.4857,15.2125,15.4772,544100.0],["2012-07-05",15.426,15.5369,15.2979,15.426,908200.0],["2012-07-06",15.2382,15.4601,15.1272,15.443,1291700.0],["2012-07-09",15.3833,15.3918,15.0247,15.3235,1524800.0],["2012-07-10",15.3577,15.4943,14.9394,15.076,1206900.0],["2012-07-11",15.076,15.2382,14.8284,14.9052,1380700.0],["2012-07-12",14.8882,15.1357,14.7003,15.076,1729200.0],["2012-07-13",15.1357,15.3235,15.0418,15.1186,840700.0],["2012-07-16",15.1016,15.1443,14.8625,15.0333,630600.0],["2012-07-17",15.1357,15.204,14.9479,15.093,1024500.0],["2012-07-18",15.0503,15.8016,14.9735,15.665,1900800.0],["2012-07-19",15.7333,16.126,15.7333,15.9809,1508600.0],["2012-07-20",15.8272,16.3394,15.776,16.0662,1686800.0],["2012-07-23",15.7504,16.0235,15.554,15.8613,1003100.0],["2012-07-24",15.8357,15.904,15.6309,15.7504,1110600.0],["2012-07-25",15.8187,15.9296,15.6223,15.6479,760900.0],["2012-07-26",15.8699,15.9638,15.665,15.9382,1201200.0],["2012-07-27",16.0748,16.2284,15.8272,16.1345,1841400.0],["2012-07-30",16.1857,16.2028,15.7504,15.904,1126800.0],["2012-07-31",15.904,16.2882,15.8784,15.9979,1662800.0],["2012-08-01",16.0577,16.1004,15.7589,15.8187,844400.0],["2012-08-02",15.6394,15.776,15.2808,15.5199,1384600.0],["2012-08-03",16.4675,18.6529,16.2626,17.3041,4104200.0],["2012-08-06",17.4236,17.5431,17.2187,17.3894,1803800.0],["2012-08-07",17.4492,17.6711,17.4236,17.5687,1684600.0],["2012-08-08",17.5345,17.5943,17.3809,17.5431,1244800.0],["2012-08-09",17.5175,17.7907,17.4577,17.6626,1301600.0],["2012-08-10",17.6199,17.7992,17.5175,17.6882,802200.0],["2012-08-13",17.6711,17.8589,17.5943,17.6967,786700.0],["2012-08-14",17.7907,17.9187,17.5089,17.5345,752000.0],["2012-08-15",17.5175,17.6797,17.4406,17.6199,494700.0],["2012-08-16",17.5943,17.8504,17.4492,17.7565,897100.0],["2012-08-17",17.7906,17.8846,17.6199,17.7053,818900.0],["2012-08-20",17.6711,17.7224,17.3211,17.6285,590800.0],["2012-08-21",17.6968,17.8675,17.5431,17.6285,551100.0],["2012-08-22",17.5858,17.765,17.4663,17.5858,550400.0],["2012-08-23",17.5004,17.5687,17.2699,17.5175,749100.0],["2012-08-24",17.526,17.6285,17.3211,17.4492,374500.0],["2012-08-27",17.5516,17.7053,17.4236,17.6455,572500.0],["2012-08-28",17.5943,17.7053,17.526,17.5431,591700.0],["2012-08-29",17.5439,17.5782,17.2953,17.2953,1020600.0],["2012-08-30",17.201,17.2095,16.9008,16.9694,526800.0],["2012-08-31",17.0981,17.1667,16.8751,17.0638,564800.0],["2012-09-04",17.0638,17.1838,16.7122,17.0552,484300.0],["2012-09-05",17.0037,17.0552,16.6693,16.7636,536100.0],["2012-09-06",16.8665,17.5268,16.8665,17.5268,866500.0],["2012-09-07",17.5182,17.6811,17.4067,17.6383,766200.0],["2012-09-10",17.6554,17.8526,17.4668,17.7069,706500.0],["2012-09-11",17.7669,18.0327,17.6468,18.0241,749900.0],["2012-09-12",18.0327,18.1442,17.8183,18.1356,702000.0],["2012-09-13",18.1185,18.35,17.8098,18.2814,606300.0],["2012-09-14",18.2814,18.5729,18.2299,18.47,868000.0],["2012-09-17",18.3843,18.3928,18.1099,18.127,532600.0],["2012-09-18",18.0841,18.1442,17.8612,17.9812,533300.0],["2012-09-19",18.0156,18.4186,17.9813,18.35,619300.0],["2012-09-20",18.2385,18.3757,17.7497,18.0756,816300.0],["2012-09-21",18.2299,18.47,18.1785,18.2214,1093500.0],["2012-09-24",18.1013,18.187,17.9298,17.9984,493900.0],["2012-09-25",18.0156,18.0327,17.7154,17.7926,766500.0],["2012-09-26",17.7497,17.7583,17.3039,17.4153,1406000.0],["2012-09-27",17.4325,17.4925,17.3038,17.4239,1142200.0],["2012-09-28",17.2867,17.3553,17.1238,17.2781,1002400.0],["2012-10-01",17.2353,17.3982,16.9694,17.1324,1718100.0],["2012-10-02",17.2524,17.4239,17.0638,17.1838,797100.0],["2012-10-03",17.2267,17.3896,17.1238,17.3382,1298300.0],["2012-10-04",17.4153,17.604,17.3553,17.604,723200.0],["2012-10-05",17.6983,17.9041,17.604,17.7755,854000.0],["2012-10-08",17.6726,17.8355,17.5782,17.7583,799300.0],["2012-10-09",17.784,17.9898,17.664,17.6983,1738200.0],["2012-10-10",17.6297,17.6297,17.4239,17.4839,937800.0],["2012-10-11",17.6383,17.7412,17.5011,17.5868,790800.0],["2012-10-12",17.784,17.8355,17.5782,17.6211,617200.0],["2012-10-15",17.6897,18.0413,17.6211,17.8955,872800.0],["2012-10-16",17.9555,18.0584,17.8098,17.8784,680300.0],["2012-10-17",17.8698,18.0413,17.7154,18.0156,858800.0],["2012-10-18",17.8784,17.947,17.5954,17.9041,917800.0],["2012-10-19",17.784,17.784,17.4753,17.5697,677800.0],["2012-10-22",17.5011,17.6554,17.4153,17.604,598900.0],["2012-10-23",17.4153,17.6554,17.2867,17.5954,445600.0],["2012-10-24",17.6811,17.8355,17.5782,17.7755,726300.0],["2012-10-25",17.8784,18.0156,17.8012,17.9641,835400.0],["2012-10-26",17.9127,17.9984,17.6383,17.7412,490800.0],["2012-10-31",17.6726,17.9813,17.5697,17.8355,605600.0],["2012-11-01",17.8355,18.5643,17.6383,18.3843,1440800.0],["2012-11-02",18.6587,18.8473,18.4357,18.5986,1331300.0],["2012-11-05",18.4357,19.1131,17.5011,19.0017,1457700.0],["2012-11-06",19.0788,19.2246,18.9159,19.1474,835400.0],["2012-11-07",18.8645,19.0102,18.5386,18.6244,1563700.0],["2012-11-08",18.6329,18.7616,18.5129,18.5472,1266600.0],["2012-11-09",18.5215,18.7701,18.3071,18.6244,1011500.0],["2012-11-12",18.6158,18.753,18.53,18.6329,844400.0],["2012-11-13",18.5043,18.7187,18.4786,18.4957,617100.0],["2012-11-14",18.5558,18.6501,18.0756,18.1442,1314900.0],["2012-11-15",18.0503,18.2398,17.835,18.0761,902700.0],["2012-11-16",18.0589,18.1709,17.8264,18.0245,882500.0],["2012-11-19",18.2139,18.4034,18.145,18.3776,956600.0],["2012-11-20",18.3689,18.4292,18.1881,18.3948,657100.0],["2012-11-21",18.4464,18.5067,18.3,18.4723,368900.0],["2012-11-23",18.5326,18.722,18.4723,18.6617,120500.0],["2012-11-26",18.6531,18.9287,18.6273,18.834,685300.0],["2012-11-27",18.8168,18.8857,18.6445,18.722,661300.0],["2012-11-28",18.6187,19.0062,18.4809,18.9632,423500.0],["2012-11-29",19.1096,19.2387,19.0665,19.1612,682700.0],["2012-11-30",19.1268,19.2904,19.0665,19.2646,941700.0],["2012-12-03",19.2732,19.3593,19.1698,19.2129,858500.0],["2012-12-04",19.2043,19.3162,19.144,19.2473,524900.0],["2012-12-05",19.2301,19.3076,19.0579,19.1182,858400.0],["2012-12-06",19.0837,19.1871,19.0062,19.1871,573900.0],["2012-12-07",19.0751,19.4282,19.0493,19.4282,825900.0],["2012-12-10",19.3851,19.5057,19.3162,19.4713,759500.0],["2012-12-11",19.566,19.5746,19.299,19.411,1000400.0],["2012-12-12",19.5057,19.5746,19.3335,19.3507,536600.0],["2012-12-13",19.3507,19.4454,19.1268,19.3593,608000.0],["2012-12-14",19.299,19.4971,19.2904,19.4024,562700.0],["2012-12-17",19.3851,19.6693,19.3851,19.5918,727200.0],["2012-12-18",19.5918,19.8932,19.5402,19.8588,785200.0],["2012-12-19",19.8329,19.9105,19.6865,19.8157,1283600.0],["2012-12-20",19.8243,19.9794,19.7554,19.8071,695300.0],["2012-12-21",19.454,19.7641,19.454,19.6263,1537300.0],["2012-12-24",19.4713,19.6263,19.4368,19.5918,309800.0],["2012-12-26",19.609,19.833,19.609,19.7468,408600.0],["2012-12-27",19.7468,19.8243,19.5402,19.6435,689200.0],["2012-12-28",19.5401,19.833,19.5229,19.7727,510600.0],["2012-12-31",19.7813,20.2033,19.6521,20.2033,929400.0],["2013-01-02",20.5736,21.1075,20.5219,20.9353,1208000.0],["2013-01-03",20.9611,21.0558,20.7975,20.9353,1409900.0],["2013-01-04",21.0386,21.4089,20.9008,21.2367,1364500.0],["2013-01-07",21.1075,21.2108,20.9697,21.0386,600600.0],["2013-01-08",20.9955,21.0989,20.8491,21.0903,1033300.0],["2013-01-09",21.0989,21.4778,21.03,21.4433,1039600.0],["2013-01-10",21.5811,21.6845,21.4434,21.5381,1148600.0],["2013-01-11",21.5123,21.5381,21.3745,21.5209,554300.0],["2013-01-14",21.5295,21.5295,21.2969,21.5295,992400.0],["2013-01-15",21.4692,21.762,21.4434,21.762,838100.0],["2013-01-16",21.7448,21.7706,21.5984,21.7189,482600.0],["2013-01-17",21.8137,22.0892,21.7362,21.9773,537500.0],["2013-01-18",22.0203,22.029,21.7448,22.029,528100.0],["2013-01-22",21.9428,22.1926,21.8826,22.0978,546700.0],["2013-01-23",22.1151,22.3476,22.029,22.227,682000.0],["2013-01-24",22.2098,22.5543,22.2098,22.3734,1233800.0],["2013-01-25",22.4079,22.5801,22.2356,22.382,440000.0],["2013-01-28",22.4251,22.4595,22.2873,22.3648,454100.0],["2013-01-29",22.2787,22.7351,22.1581,22.7351,798600.0],["2013-01-30",22.7093,22.7868,22.2529,22.3045,428200.0],["2013-01-31",22.2442,22.3304,22.0117,22.1151,918400.0],["2013-02-01",22.1581,22.5887,21.9687,22.4509,681900.0],["2013-02-04",22.2873,22.382,22.0892,22.0978,315400.0],["2013-02-05",22.1926,22.5457,22.1323,22.5284,386400.0],["2013-02-06",22.4165,22.6662,22.4165,22.6576,475100.0],["2013-02-07",22.7179,22.7179,22.2098,22.5026,534700.0],["2013-02-08",22.494,22.7007,22.3993,22.4768,318800.0],["2013-02-11",22.4423,22.4682,22.3045,22.3562,610900.0],["2013-02-12",22.3993,22.7523,22.3734,22.4682,773000.0],["2013-02-13",22.5457,22.6576,22.3562,22.4079,686800.0],["2013-02-14",22.3131,22.4682,22.2701,22.3045,956800.0],["2013-02-15",22.3562,22.8212,22.3476,22.7868,646200.0],["2013-02-19",22.7782,22.8212,22.537,22.8126,1083300.0],["2013-02-20",22.761,22.804,22.2787,22.2959,706100.0],["2013-02-21",22.2959,22.3648,21.805,21.8826,1088900.0],["2013-02-22",21.9687,22.3131,21.9514,22.2098,358800.0],["2013-02-25",22.3218,22.4337,21.6328,21.6673,453700.0],["2013-02-26",21.7792,21.8309,21.4864,21.7362,494600.0],["2013-02-27",22.3906,22.8212,22.1409,22.2098,1348200.0],["2013-02-28",22.2184,22.8987,22.1667,22.6748,1447100.0],["2013-03-01",22.4595,22.6748,22.1667,22.494,1084900.0],["2013-03-04",22.3906,22.494,22.1151,22.3993,793800.0],["2013-03-05",22.4682,23.0968,22.4682,23.0451,1065300.0],["2013-03-06",23.1226,23.2432,23.0021,23.0451,746900.0],["2013-03-07",23.0451,23.2949,22.9763,23.2863,468200.0],["2013-03-08",23.4068,23.9408,23.3121,23.8977,810700.0],["2013-03-11",23.8288,23.9494,23.7255,23.9063,764800.0],["2013-03-12",23.8977,23.8977,23.5877,23.8116,782700.0],["2013-03-13",23.8202,23.9412,23.7597,23.9326,520100.0],["2013-03-14",23.9844,24.3215,23.9412,24.3215,590700.0],["2013-03-15",24.2351,24.6068,24.1227,24.5722,1772300.0],["2013-03-18",24.3215,24.771,24.2524,24.65,1098000.0],["2013-03-19",24.771,25.0303,24.5549,24.892,1284100.0],["2013-03-20",25.0562,25.2896,24.9871,25.2031,558300.0],["2013-03-21",25.0821,25.3414,24.9006,25.0648,520800.0],["2013-03-22",25.134,25.2895,25.0562,25.1858,456700.0],["2013-03-25",25.1945,25.3933,24.745,24.8488,937400.0],["2013-03-26",24.9957,25.0389,24.6586,24.7191,861100.0],["2013-03-27",24.5808,24.5808,24.2437,24.4944,713600.0],["2013-03-28",24.5549,24.6068,24.1746,24.5722,989900.0],["2013-04-01",24.624,24.7105,24.166,24.2783,643600.0],["2013-04-02",24.3907,24.408,24.0536,24.1055,562600.0],["2013-04-03",24.1314,24.2437,23.4399,23.5264,909000.0],["2013-04-04",23.5091,23.5869,23.3794,23.5696,985300.0],["2013-04-05",23.2844,23.6387,23.172,23.5955,375000.0],["2013-04-08",23.6819,23.8894,23.4832,23.8807,361700.0],["2013-04-09",23.8462,23.9326,23.6387,23.7597,372700.0],["2013-04-10",23.7857,24.287,23.7857,24.1487,539100.0],["2013-04-11",24.166,24.6154,24.1141,24.4253,645800.0],["2013-04-12",24.3215,24.408,24.0017,24.1227,485400.0],["2013-04-15",23.9153,23.9931,23.2239,23.3017,844000.0],["2013-04-16",23.535,23.6474,23.3794,23.6214,615300.0],["2013-04-17",23.3708,23.3794,22.8004,22.9732,834600.0],["2013-04-18",22.9473,23.1029,22.6016,22.6794,720400.0],["2013-04-19",22.7226,22.9819,22.5497,22.8436,262400.0],["2013-04-22",22.8522,22.9127,22.4201,22.5929,797800.0],["2013-04-23",22.7744,23.0683,22.6448,23.0164,412700.0],["2013-04-24",23.0597,23.2671,22.9905,23.1807,382700.0],["2013-04-25",23.3017,23.6906,23.2498,23.535,364500.0],["2013-04-26",23.535,23.5696,23.2844,23.4918,316300.0],["2013-04-29",23.5696,23.6733,23.3967,23.5696,276500.0],["2013-04-30",23.5004,23.9326,23.414,23.8548,641500.0],["2013-05-01",23.6992,23.9067,23.5091,23.5437,1439300.0],["2013-05-02",23.5523,24.2005,23.4227,23.8116,826400.0],["2013-05-03",24.2956,24.382,24.1055,24.3215,607300.0],["2013-05-06",24.2956,24.9525,24.2956,24.9438,771000.0],["2013-05-07",24.9957,25.376,24.9957,25.376,768700.0],["2013-05-08",25.255,25.5661,25.255,25.497,498800.0],["2013-05-09",25.4797,25.6785,25.4106,25.5143,466300.0],["2013-05-10",25.5056,25.6871,25.4106,25.6526,356800.0],["2013-05-13",25.6612,25.8514,25.4883,25.6871,664400.0],["2013-05-14",25.6526,26.0847,25.5488,26.0847,557700.0],["2013-05-15",26.0329,26.4045,25.9119,26.2921,400600.0],["2013-05-16",26.2662,26.3181,25.9291,25.9637,596800.0],["2013-05-17",26.1106,26.6465,26.0156,26.5774,407300.0],["2013-05-20",26.5428,26.7329,26.4045,26.5082,613300.0],["2013-05-21",26.5082,26.6984,26.3959,26.4131,607000.0],["2013-05-22",26.4478,26.7947,26.2917,26.4305,999700.0],["2013-05-23",26.2137,26.4392,26.1443,26.4392,640300.0],["2013-05-24",26.2831,26.3178,25.9796,26.3004,208700.0],["2013-05-28",26.5606,26.682,26.3524,26.5172,246400.0],["2013-05-29",26.2831,26.4565,26.0663,26.0836,498800.0],["2013-05-30",26.1443,26.205,25.8929,26.1704,765400.0],["2013-05-31",26.075,26.5519,25.9709,26.1443,580100.0],["2013-06-03",26.2484,26.2484,25.5373,25.8842,734700.0],["2013-06-04",25.8408,26.0663,25.52,25.5634,588400.0],["2013-06-05",25.494,25.494,24.9043,24.9303,480500.0],["2013-06-06",24.861,25.3205,24.861,25.3205,440900.0],["2013-06-07",25.4853,25.9883,25.3639,25.9622,533400.0],["2013-06-10",26.0923,26.6213,25.8755,26.0576,416900.0],["2013-06-11",25.7108,25.9362,25.5373,25.7368,233200.0],["2013-06-12",25.9189,25.9189,25.3466,25.3986,353300.0],["2013-06-13",25.3552,25.9189,25.3206,25.8668,221900.0],["2013-06-14",25.8495,26.0056,25.7194,25.7801,224600.0],["2013-06-17",26.0229,26.1183,25.6587,25.7541,376600.0],["2013-06-18",25.8062,26.1357,25.6587,26.1183,346600.0],["2013-06-19",26.0489,26.075,25.6414,25.6414,281900.0],["2013-06-20",25.3986,25.4853,25.0257,25.0604,733000.0],["2013-06-21",25.1645,25.2338,24.6268,25.0777,1129200.0],["2013-06-24",24.7309,24.9043,24.3494,24.384,654600.0],["2013-06-25",24.6962,24.8003,24.4708,24.6702,773100.0],["2013-06-26",24.9564,25.3379,24.8436,25.2252,845000.0],["2013-06-27",25.4593,25.9622,25.3032,25.8582,612600.0],["2013-06-28",25.7715,25.8235,25.442,25.5027,1665800.0],["2013-07-01",25.6501,26.3785,25.5373,26.2397,512800.0],["2013-07-02",26.1877,26.3698,25.8322,25.9883,628500.0],["2013-07-03",25.2425,26.2137,25.2425,26.179,219000.0],["2013-07-05",26.4478,26.7947,26.2744,26.6646,600300.0],["2013-07-08",26.812,26.8987,26.7166,26.734,643400.0],["2013-07-09",26.9941,27.4017,26.8901,27.3583,724400.0],["2013-07-10",27.3236,27.5231,27.1676,27.4104,376200.0],["2013-07-11",27.7486,27.9567,26.9595,27.4711,869900.0],["2013-07-12",27.4624,27.6011,27.3757,27.4537,352200.0],["2013-07-15",27.4451,27.6098,27.3844,27.4277,233300.0],["2013-07-16",27.4451,27.5058,27.0028,27.0028,333100.0],["2013-07-17",27.1069,27.1676,26.786,26.9941,750900.0],["2013-07-18",27.0722,27.4537,26.9508,27.289,380200.0],["2013-07-19",27.3583,27.4364,27.2543,27.2976,515600.0],["2013-07-22",27.3583,27.4364,27.2283,27.3063,504400.0],["2013-07-23",27.315,27.4277,27.0982,27.3063,582000.0],["2013-07-24",27.315,27.419,27.1502,27.3063,371400.0],["2013-07-25",27.2456,27.341,27.0722,27.1762,489200.0],["2013-07-26",27.0375,27.1329,26.7253,26.8554,380600.0],["2013-07-29",26.8294,26.9595,26.6039,26.6993,563500.0],["2013-07-30",26.8901,27.0462,26.6126,26.6993,681800.0],["2013-07-31",26.8381,27.2369,26.6646,27.0895,1121100.0],["2013-08-01",27.6965,29.9858,27.6965,29.7777,2837000.0],["2013-08-02",30.2373,30.5321,29.4482,29.8384,1375700.0],["2013-08-05",29.7516,30.1852,29.6389,29.9684,662300.0],["2013-08-06",29.8297,30.0985,29.5869,29.6129,502900.0],["2013-08-07",29.3701,29.5696,29.2227,29.4308,419800.0],["2013-08-08",29.11,29.5435,29.0753,29.2661,450900.0],["2013-08-09",29.2747,29.4481,29.0839,29.24,587000.0],["2013-08-12",29.0493,29.5782,29.0493,29.3441,424800.0],["2013-08-13",29.3268,29.4742,29.1793,29.3788,788200.0],["2013-08-14",29.3961,29.5869,29.2747,29.3701,564200.0],["2013-08-15",28.9625,29.1793,28.8065,29.11,680400.0],["2013-08-16",29.0579,29.2747,29.0579,29.136,337800.0],["2013-08-19",29.2227,29.4048,29.1446,29.2227,541100.0],["2013-08-20",29.266,29.5262,29.2314,29.3961,726500.0],["2013-08-21",29.3007,29.5522,29.1793,29.3094,510200.0],["2013-08-22",29.3788,29.6823,29.2053,29.5262,353300.0],["2013-08-23",29.6129,29.9164,29.3961,29.7603,681500.0],["2013-08-26",29.847,29.9164,29.6216,29.7343,468600.0],["2013-08-27",29.3354,29.4742,28.6504,28.6504,603500.0],["2013-08-28",28.6765,28.8417,28.5373,28.7982,409300.0],["2013-08-29",28.6939,29.3114,28.6939,29.1722,820700.0],["2013-08-30",29.1983,29.1983,28.5634,28.5721,648100.0],["2013-09-03",29.1809,29.4506,28.3286,28.7113,1062100.0],["2013-09-04",28.7635,29.2331,28.633,29.1896,632600.0],["2013-09-05",29.1983,29.6941,29.1375,29.5376,585600.0],["2013-09-06",29.6593,29.842,29.1722,29.5984,1032600.0],["2013-09-09",29.6593,30.3899,29.6593,30.1899,860800.0],["2013-09-10",30.4421,30.8944,30.3638,30.8422,548300.0],["2013-09-11",30.6943,30.8509,30.4421,30.4943,420800.0],["2013-09-12",30.4595,30.7291,30.3551,30.4421,360200.0],["2013-09-13",30.5726,30.6943,30.2508,30.5813,472800.0],["2013-09-16",30.9553,31.0422,30.6595,30.7378,556200.0],["2013-09-17",30.703,30.9118,30.6335,30.8248,435300.0],["2013-09-18",30.8683,31.0684,30.6248,30.877,951600.0],["2013-09-19",30.9553,31.3902,30.9031,31.3032,631800.0],["2013-09-20",31.2597,31.5815,31.1553,31.2597,1173300.0],["2013-09-23",31.2597,31.2597,30.6769,30.9379,828500.0],["2013-09-24",30.9292,31.3815,30.8944,31.0075,783100.0],["2013-09-25",31.0422,31.6424,30.9118,31.3554,641600.0],["2013-09-26",31.4684,31.7555,31.3554,31.6511,835400.0],["2013-09-27",31.4423,31.625,31.1988,31.2075,483500.0],["2013-09-30",30.7987,31.3989,30.6161,31.2684,680400.0],["2013-10-01",31.2423,31.7989,31.2423,31.6685,1244700.0],["2013-10-02",31.4771,31.7729,31.3206,31.7729,759000.0],["2013-10-03",31.7381,31.799,31.3032,31.5902,903900.0],["2013-10-04",31.5641,31.799,31.4771,31.7033,294300.0],["2013-10-07",31.4858,31.5728,31.1727,31.4337,472700.0],["2013-10-08",31.3554,31.4771,30.7117,30.8335,1064100.0],["2013-10-09",30.9205,31.1118,30.4943,30.9553,863700.0],["2013-10-10",31.3032,31.7555,31.2945,31.7381,745000.0],["2013-10-11",31.7816,32.1816,31.5641,32.1469,446400.0],["2013-10-14",31.799,32.3469,31.7816,32.2513,421400.0],["2013-10-15",32.2078,32.2078,31.4945,31.5902,887100.0],["2013-10-16",31.7555,31.799,31.4076,31.6076,880700.0],["2013-10-17",31.4511,32.086,31.3554,32.0251,919000.0],["2013-10-18",32.0686,32.3556,32.0686,32.3295,520600.0],["2013-10-21",32.3643,32.5905,32.1121,32.2773,722700.0],["2013-10-22",32.4687,32.8079,32.2947,32.4426,434600.0],["2013-10-23",32.2773,32.4078,32.0512,32.3469,285900.0],["2013-10-24",32.2426,32.6079,32.2426,32.4252,563200.0],["2013-10-25",32.6774,33.1732,32.3556,33.1645,709300.0],["2013-10-28",33.0601,33.0775,32.6513,32.7992,684600.0],["2013-10-29",32.8688,32.9471,32.3556,32.5383,942300.0],["2013-10-30",32.4513,32.6513,32.0686,32.1643,1013300.0],["2013-10-31",33.5994,35.1389,33.5472,34.5561,2910300.0],["2013-11-01",34.7475,36.2,34.3996,35.1389,1419500.0],["2013-11-04",35.3128,35.6173,35.1911,35.5042,1012700.0],["2013-11-05",35.4694,35.5042,34.8954,34.8954,952300.0],["2013-11-06",35.0954,35.2346,34.4605,34.7562,645000.0],["2013-11-07",34.9301,35.0345,34.0778,34.0952,524500.0],["2013-11-08",34.2517,35.2259,34.2082,35.1563,626300.0],["2013-11-11",35.0432,35.3563,34.8867,35.1998,431900.0],["2013-11-12",35.165,35.7738,35.0954,35.7651,813200.0],["2013-11-13",35.4687,35.9831,35.4425,35.8436,483100.0],["2013-11-14",35.8174,36.0529,35.6343,36.0441,518300.0],["2013-11-15",36.0703,36.0877,35.6954,35.9046,424700.0],["2013-11-18",35.957,36.1575,35.2246,35.3902,751800.0],["2013-11-19",35.3117,35.3728,34.9194,35.0589,471200.0],["2013-11-20",35.5646,35.5646,34.9804,35.3815,1063400.0],["2013-11-21",35.4513,35.8349,35.3641,35.7826,764000.0],["2013-11-22",35.6343,36.0441,35.6343,36.0005,661000.0],["2013-11-25",36.079,36.297,35.9395,36.1749,769000.0],["2013-11-26",36.1662,36.4365,36.0267,36.0616,411100.0],["2013-11-27",36.0703,36.1662,35.739,35.8262,323700.0],["2013-11-29",35.8262,35.8785,35.521,35.5907,240400.0],["2013-12-02",35.5908,36.0354,35.0938,35.5559,529200.0],["2013-12-03",35.4251,35.6343,35.0327,35.2507,634200.0],["2013-12-04",35.1722,35.5559,34.8322,35.2246,339100.0],["2013-12-05",35.1112,35.242,34.6404,34.8671,1471800.0],["2013-12-06",35.2943,35.6082,35.0153,35.0414,798700.0],["2013-12-09",35.3118,36.1052,35.0589,36.0267,1494700.0],["2013-12-10",35.9134,36.515,35.8523,36.0005,640000.0],["2013-12-11",35.9744,36.1052,35.3205,35.5472,639300.0],["2013-12-12",35.5471,35.9482,35.4774,35.8523,487200.0],["2013-12-13",35.9221,36.236,35.739,36.2098,877800.0],["2013-12-16",36.4539,37.3607,36.4016,37.3171,1024600.0],["2013-12-17",37.4043,37.4043,36.8899,36.9073,594200.0],["2013-12-18",37.0555,37.3084,36.2098,37.291,522500.0],["2013-12-19",37.1514,37.3869,36.9422,37.3607,395600.0],["2013-12-20",37.4043,37.8839,37.2648,37.2735,1509300.0],["2013-12-23",37.5351,37.6397,37.3084,37.5264,433900.0],["2013-12-24",37.5874,37.7879,37.4479,37.6746,172100.0],["2013-12-26",37.7531,37.971,37.6223,37.6223,559300.0],["2013-12-27",37.7443,37.8228,37.4043,37.413,459700.0],["2013-12-30",37.4217,37.9972,37.3258,37.9274,481700.0],["2013-12-31",38.0146,38.0669,37.753,37.8577,385300.0],["2014-01-02",37.6746,37.91,37.4653,37.6571,569400.0],["2014-01-03",37.6833,38.0669,37.6659,37.8838,550200.0],["2014-01-06",38.0669,38.0757,37.291,37.4392,525800.0],["2014-01-07",37.7182,37.9885,37.4741,37.7444,508800.0],["2014-01-08",37.6833,38.0321,37.4915,37.9187,394400.0],["2014-01-09",37.9362,38.3198,37.849,38.2762,509700.0],["2014-01-10",38.1977,38.7993,38.1541,38.7906,890500.0],["2014-01-13",38.6598,38.7993,37.9797,38.1105,876500.0],["2014-01-14",38.3808,39.1219,38.2413,38.3198,1204100.0],["2014-01-15",38.3634,38.6947,38.1716,38.6685,845000.0],["2014-01-16",38.6947,38.7993,38.2501,38.2762,601600.0],["2014-01-17",38.1193,38.2762,37.8838,38.1193,558000.0],["2014-01-21",38.3721,38.3808,37.7879,38.0582,474900.0],["2014-01-22",38.0233,38.1803,37.6746,37.9798,529100.0],["2014-01-23",37.9274,37.9274,36.9596,37.291,500300.0],["2014-01-24",37.0555,37.0555,35.8,35.8349,675000.0],["2014-01-27",35.7826,36.0442,34.5271,35.0851,1086900.0],["2014-01-28",35.0851,35.6867,34.9892,35.6256,708800.0],["2014-01-29",35.3379,36.0093,35.2246,35.7041,725100.0],["2014-01-30",36.0441,36.1749,35.7477,36.0965,665800.0],["2014-01-31",35.6954,36.1575,35.4861,35.7041,691000.0],["2014-02-03",35.521,35.6692,33.3325,33.3674,1565000.0],["2014-02-04",33.4808,34.527,33.0187,34.3178,1381000.0],["2014-02-05",34.1783,34.3178,33.7336,34.1608,745900.0],["2014-02-06",34.2655,34.684,34.1609,34.5358,405100.0],["2014-02-07",34.7363,35.242,34.6317,35.2158,370000.0],["2014-02-10",35.0327,35.1374,34.4137,34.6404,534300.0],["2014-02-11",34.684,35.3379,34.6491,35.242,445100.0],["2014-02-12",35.2943,35.9134,35.1897,35.7128,547100.0],["2014-02-13",35.2943,36.1052,35.2158,36.0441,508500.0],["2014-02-14",37.474,38.0582,36.6632,37.1776,1711000.0],["2014-02-18",37.5612,37.7966,36.7591,37.2299,1089100.0],["2014-02-19",37.0817,37.4566,36.9422,37.0381,625300.0],["2014-02-20",37.0991,37.9449,37.0556,37.7008,832500.0],["2014-02-21",38.0408,38.0757,37.6659,37.8141,863500.0],["2014-02-24",37.849,38.468,37.8141,37.8315,666900.0],["2014-02-25",37.7705,38.1454,37.7618,37.9013,984800.0],["2014-02-26",37.9362,38.747,37.8228,38.1454,1056600.0],["2014-02-27",38.1105,38.5465,38.0757,38.3198,618900.0],["2014-02-28",38.2849,38.5465,38.0844,38.2762,872100.0],["2014-03-03",37.8402,37.8402,37.2648,37.3258,917000.0],["2014-03-04",37.8402,38.3285,37.6659,37.9449,822400.0],["2014-03-05",37.9972,38.1018,37.7007,37.8054,425900.0],["2014-03-06",37.8141,38.189,37.7967,38.0321,641300.0],["2014-03-07",38.0844,38.5116,38.0844,38.2849,344600.0],["2014-03-10",38.189,38.2326,37.692,37.8141,450700.0],["2014-03-11",37.9449,38.0059,36.9771,37.0643,562900.0],["2014-03-12",36.8195,36.9856,36.6272,36.7233,703400.0],["2014-03-13",36.9331,37.0205,36.0677,36.2775,616200.0],["2014-03-14",36.2163,36.4873,36.1027,36.1639,422300.0],["2014-03-17",36.295,37.5713,36.1988,37.5451,965900.0],["2014-03-18",37.7373,37.7898,37.4139,37.7024,683700.0],["2014-03-19",38.2531,38.3318,37.615,37.9209,879500.0],["2014-03-20",37.816,38.2444,37.615,37.9209,525700.0],["2014-03-21",38.2444,38.7339,38.0695,38.2094,1757800.0],["2014-03-24",38.2881,38.664,37.2653,37.5013,569800.0],["2014-03-25",37.6849,37.8685,37.1429,37.3877,458900.0],["2014-03-26",37.5101,38.0084,36.601,36.6184,984600.0],["2014-03-27",36.5572,36.7058,35.9978,36.2251,505700.0],["2014-03-28",36.2688,36.8632,36.2251,36.566,444800.0],["2014-03-31",36.7758,37.4139,36.6709,37.379,511200.0],["2014-04-01",37.5101,37.8073,37.0118,37.7723,818600.0],["2014-04-02",37.9035,38.6902,37.8423,38.6902,727300.0],["2014-04-03",38.6815,39.0748,38.4804,38.9874,759600.0],["2014-04-04",39.2496,39.442,38.3493,38.6028,1022100.0],["2014-04-07",38.3842,38.4804,37.2915,37.4664,925300.0],["2014-04-08",37.4139,37.58,37.0205,37.2041,1484300.0],["2014-04-09",37.3003,38.0171,37.2391,37.8772,927800.0],["2014-04-10",37.9034,38.0608,36.8807,37.0031,547800.0],["2014-04-11",36.6621,37.0992,36.4436,36.8457,781500.0],["2014-04-14",37.2303,37.2653,36.5398,36.8719,553700.0],["2014-04-15",36.9331,37.4052,36.4523,37.2129,496300.0],["2014-04-16",37.5363,38.1307,37.344,37.9909,882500.0],["2014-04-17",38.0346,38.4979,37.8335,38.2531,698400.0],["2014-04-21",38.2181,38.4542,37.7811,38.3493,500400.0],["2014-04-22",38.4629,38.4979,38.2444,38.2531,873800.0],["2014-04-23",38.2444,38.5328,38.1482,38.2269,416200.0],["2014-04-24",38.4105,38.4105,37.7986,37.9996,726000.0],["2014-04-25",37.9472,37.9472,36.9856,37.2041,606400.0],["2014-04-28",37.3178,37.5625,36.26,36.8807,866300.0],["2014-04-29",37.2216,37.3877,36.802,37.344,852400.0],["2014-04-30",37.3527,37.8772,37.1342,37.7111,990600.0],["2014-05-01",39.5556,40.0714,38.0433,38.7776,1778900.0],["2014-05-02",38.8213,39.0748,38.4017,38.4629,1431200.0],["2014-05-05",38.2444,38.8475,37.9821,38.7514,645400.0],["2014-05-06",38.6465,38.7252,38.3667,38.4804,399600.0],["2014-05-07",38.5678,38.9787,38.087,38.9437,561500.0],["2014-05-08",38.8038,39.3546,38.7601,38.9524,741000.0],["2014-05-09",38.9175,38.9262,38.2968,38.7951,687400.0],["2014-05-12",39.1273,40.1151,39.101,40.0626,583200.0],["2014-05-13",40.1063,40.1063,39.5119,39.643,1040100.0],["2014-05-14",39.5294,39.8091,38.9612,38.9699,815100.0],["2014-05-15",38.8213,38.8213,37.7985,38.323,384400.0],["2014-05-16",38.3055,38.4104,37.7373,38.2269,479700.0],["2014-05-19",38.0521,38.7252,37.9646,38.629,358700.0],["2014-05-20",38.4716,38.629,37.6587,37.8335,488300.0],["2014-05-21",38.0346,38.2269,37.816,38.0171,577500.0],["2014-05-22",38.1482,38.2968,37.8597,37.8947,537600.0],["2014-05-23",37.8685,38.7426,37.7636,38.629,500100.0],["2014-05-27",38.8301,39.0399,38.4717,38.7077,634200.0],["2014-05-28",38.5328,39.0224,38.5328,38.8388,463200.0],["2014-05-29",38.935,39.0748,38.1919,38.2881,677700.0],["2014-05-30",38.2881,38.2881,37.7374,38.1832,797200.0],["2014-06-02",38.1832,38.6989,37.9734,38.6115,444800.0],["2014-06-03",38.4367,38.5853,38.1132,38.2181,567600.0],["2014-06-04",38.1657,38.2444,37.9559,38.1395,730400.0],["2014-06-05",38.3405,38.5503,38.0171,38.393,617800.0],["2014-06-06",38.393,39.1535,38.3755,39.1185,496000.0],["2014-06-09",39.0836,39.5906,39.0661,39.4682,605000.0],["2014-06-10",39.3021,39.5381,39.0311,39.5294,974200.0],["2014-06-11",39.4768,39.8536,39.2577,39.7572,720800.0],["2014-06-12",39.5819,39.7835,39.3278,39.7222,1191000.0],["2014-06-13",39.7397,40.0464,39.6083,40.0201,669200.0],["2014-06-16",39.9237,40.2917,39.8273,40.2392,853400.0],["2014-06-17",40.134,40.949,40.0376,40.7825,795200.0],["2014-06-18",40.7124,41.0191,40.4845,41.0191,626200.0],["2014-06-19",41.0103,41.2119,40.6598,41.133,440900.0],["2014-06-20",41.2644,41.799,41.2206,41.5887,771700.0],["2014-06-23",41.685,42.0706,41.4923,41.5448,444500.0],["2014-06-24",41.3521,41.8691,41.2732,41.4222,766700.0],["2014-06-25",41.2907,42.0706,41.2907,42.0093,840100.0],["2014-06-26",41.9392,42.1144,41.317,41.9304,617000.0],["2014-06-27",41.6675,42.2722,41.5273,42.2459,2301000.0],["2014-06-30",42.1495,42.2108,41.7814,42.1495,850100.0],["2014-07-01",42.4474,42.798,42.132,42.3861,1314000.0],["2014-07-02",42.5175,42.6227,42.0443,42.1232,789400.0],["2014-07-03",42.3423,42.3598,42.0268,42.316,670900.0],["2014-07-07",42.4299,42.4299,41.8691,41.9918,652600.0],["2014-07-08",41.9655,41.9655,41.4046,41.4923,904400.0],["2014-07-09",41.5273,41.8515,41.1155,41.3696,592300.0],["2014-07-10",40.6685,41.5887,40.5809,41.4835,706800.0],["2014-07-11",41.2995,41.6675,41.1505,41.3433,360000.0],["2014-07-14",41.6325,41.9918,41.5448,41.6588,414700.0],["2014-07-15",41.6675,41.9129,41.1067,41.3521,507500.0],["2014-07-16",41.6938,41.6938,40.9227,41.2907,1012600.0],["2014-07-17",40.9928,41.1242,40.5284,40.5371,831100.0],["2014-07-18",40.6686,41.4835,40.616,41.282,1042200.0],["2014-07-21",41.0892,41.9479,40.984,41.8691,805100.0],["2014-07-22",42.0794,42.316,41.9479,42.0531,505800.0],["2014-07-23",42.1057,42.2284,41.8165,41.8516,337400.0],["2014-07-24",41.7814,42.167,41.685,42.0443,452900.0],["2014-07-25",41.7376,42.2196,41.5887,42.1933,615400.0],["2014-07-28",42.1583,42.1933,41.466,41.8603,817200.0],["2014-07-29",41.7727,42.0356,41.3608,41.3696,479300.0],["2014-07-30",41.4747,41.65,40.984,41.3433,859200.0],["2014-07-31",42.2809,42.2809,40.1077,40.283,1171200.0],["2014-08-01",40.3356,40.5809,39.6783,40.5722,1288700.0],["2014-08-04",40.6685,41.5536,40.6335,41.4835,1115300.0],["2014-08-05",41.133,41.6938,40.6948,41.1505,929300.0],["2014-08-06",40.7825,41.0278,40.4057,40.6335,562000.0],["2014-08-07",40.7649,41.1943,40.4407,40.5459,502600.0],["2014-08-08",40.5809,41.0629,40.4144,41.0103,677200.0],["2014-08-11",41.4046,41.4484,41.133,41.1943,653100.0],["2014-08-12",41.2206,41.7376,41.0541,41.2294,832700.0],["2014-08-13",41.4222,41.8515,41.3521,41.7376,322500.0],["2014-08-14",41.8866,41.9742,41.6675,41.8428,283000.0],["2014-08-15",42.0969,42.0969,41.2294,41.4572,404600.0],["2014-08-18",41.799,42.3773,41.6237,42.3685,518800.0],["2014-08-19",42.4299,42.7191,42.3773,42.5263,346000.0],["2014-08-20",42.4562,42.7541,42.3335,42.7103,301500.0],["2014-08-21",42.649,42.6928,42.1057,42.5876,642200.0],["2014-08-22",42.5263,42.5789,42.1057,42.2459,389000.0],["2014-08-25",42.4387,42.5789,42.2985,42.4912,276600.0],["2014-08-26",42.5351,42.6577,42.316,42.4299,263000.0],["2014-08-27",42.4299,42.5175,42.1845,42.3072,280600.0],["2014-08-28",42.1495,42.3072,41.8428,42.1582,258300.0],["2014-08-29",42.3072,42.3247,41.8603,41.9392,459400.0],["2014-09-02",42.0181,42.6753,41.983,42.3861,807900.0],["2014-09-03",42.5789,42.7191,42.2283,42.2634,629000.0],["2014-09-04",42.2809,42.7979,42.2722,42.4211,476400.0],["2014-09-05",42.4211,43.0258,42.351,42.8768,621600.0],["2014-09-08",42.7892,43.3062,42.7454,43.1485,539400.0],["2014-09-09",43.0433,43.1309,42.7015,42.7541,588000.0],["2014-09-10",42.6839,42.8946,42.3326,42.719,475800.0],["2014-09-11",42.5258,42.7892,42.3325,42.5609,404100.0],["2014-09-12",42.4731,42.6312,41.99,42.1306,500500.0],["2014-09-15",42.2272,42.2272,41.7441,42.0427,512300.0],["2014-09-16",42.0866,42.2623,41.7529,42.1042,662600.0],["2014-09-17",42.3062,42.4731,41.5245,41.8144,826400.0],["2014-09-18",41.8407,42.5346,41.709,42.315,568500.0],["2014-09-19",42.5697,42.719,41.7968,41.8407,1043500.0],["2014-09-22",41.7441,41.7441,40.9624,41.0678,606400.0],["2014-09-23",40.8834,41.1293,40.5233,40.8132,1152600.0],["2014-09-24",40.7165,40.98,40.5233,40.9273,712400.0],["2014-09-25",40.8483,40.8483,40.1369,40.2247,1047300.0],["2014-09-26",40.3916,40.6902,40.1193,40.4706,782400.0],["2014-09-29",39.8822,40.2511,39.689,40.2159,1116600.0],["2014-09-30",40.1896,40.2159,39.4606,39.4694,1296500.0],["2014-10-01",39.4343,39.4343,38.5911,38.7492,1379100.0],["2014-10-02",38.7404,39.1796,38.4506,38.8897,768100.0],["2014-10-03",39.1971,39.2937,38.8634,38.8985,862300.0],["2014-10-06",38.9337,39.0917,38.4067,38.4945,1093900.0],["2014-10-07",38.2662,38.4242,37.3088,37.5108,1561500.0],["2014-10-08",37.5196,37.9061,36.9751,37.625,1771600.0],["2014-10-09",37.5021,37.5899,35.7192,35.7455,2442600.0],["2014-10-10",35.7368,35.807,34.8497,34.8673,1614900.0],["2014-10-13",34.876,35.201,33.9012,33.9275,1177500.0],["2014-10-14",34.1383,34.3667,33.6553,33.7519,1740400.0],["2014-10-15",33.1459,33.5411,32.2676,32.979,1508600.0],["2014-10-16",32.5662,34.7092,32.3466,34.6038,3382100.0],["2014-10-17",34.9814,36.1408,34.9814,35.7719,1782000.0],["2014-10-20",35.5435,36.0354,35.4381,35.9915,1127100.0],["2014-10-21",36.3164,37.4845,36.3164,37.423,1232800.0],["2014-10-22",37.4845,37.5196,36.3691,36.413,666400.0],["2014-10-23",36.9224,37.4142,36.8785,37.0629,1417900.0],["2014-10-24",36.8873,37.0454,36.334,36.4042,1722300.0],["2014-10-27",36.2022,36.8961,35.8861,36.8961,1489700.0],["2014-10-28",37.1156,37.8973,37.1156,37.8709,692900.0],["2014-10-29",37.8709,38.1256,37.1859,37.4933,1036900.0],["2014-10-30",37.3703,37.8973,37.1947,37.7041,1232200.0],["2014-10-31",38.3803,39.8207,38.0905,39.5748,1900700.0],["2014-11-03",39.7944,39.7944,38.556,38.7404,1114000.0],["2014-11-04",38.679,38.679,37.9851,38.029,575400.0],["2014-11-05",38.3452,38.5296,37.8534,38.4594,521800.0],["2014-11-06",38.4242,39.0127,38.4242,38.96,432200.0],["2014-11-07",39.0127,39.1269,38.7404,38.9951,719100.0],["2014-11-10",38.9951,39.2937,38.7843,38.8897,590300.0],["2014-11-11",39.0478,39.083,38.3716,38.4155,700000.0],["2014-11-12",38.1696,38.4857,38.0378,38.3101,645600.0],["2014-11-13",38.3101,38.3979,37.4582,37.7129,753500.0],["2014-11-14",37.6602,37.8797,37.3528,37.7129,485400.0],["2014-11-17",37.6338,37.8973,37.4669,37.7568,437600.0],["2014-11-18",37.7216,38.2398,37.5987,37.8007,530300.0],["2014-11-19",37.7304,37.8358,37.3615,37.7392,616300.0],["2014-11-20",37.5284,38.2925,37.3703,38.1696,621000.0],["2014-11-21",38.7931,38.8195,38.3189,38.4506,431100.0],["2014-11-24",38.4857,38.7931,38.2837,38.6175,594100.0],["2014-11-25",38.6526,38.8634,38.4857,38.7756,417300.0],["2014-11-26",38.7492,38.8634,38.3364,38.4857,603100.0],["2014-11-28",38.1696,38.1696,36.3164,36.3603,871200.0],["2014-12-01",36.1759,36.1759,34.9024,35.1483,1542900.0],["2014-12-02",35.7192,36.2198,35.5699,35.9739,1246900.0],["2014-12-03",35.9651,36.7292,35.9475,36.3252,1059600.0],["2014-12-04",36.1847,36.3691,35.8421,36.1056,524900.0],["2014-12-05",35.93,36.3954,35.93,36.0529,533700.0],["2014-12-08",35.8861,36.1232,35.2098,35.2888,611900.0],["2014-12-09",34.8409,35.5875,34.8058,35.5348,730200.0],["2014-12-10",35.3146,35.4643,34.7334,34.9183,879800.0],["2014-12-11",35.1913,35.5348,34.7598,34.8302,632900.0],["2014-12-12",34.3987,34.5924,33.7118,33.7294,1045300.0],["2014-12-15",33.9055,34.0728,33.3595,33.4652,915600.0],["2014-12-16",33.2714,34.5748,33.2714,33.6061,1151700.0],["2014-12-17",33.791,34.7069,33.4124,34.6012,1127400.0],["2014-12-18",35.2089,35.7725,35.0416,35.7637,573000.0],["2014-12-19",35.7813,36.0103,35.3146,35.887,1746900.0],["2014-12-22",35.843,35.8694,35.3938,35.4555,643200.0],["2014-12-23",35.6404,35.9751,35.5876,35.887,715200.0],["2014-12-24",35.8782,36.3097,35.7373,36.116,299900.0],["2014-12-26",36.3362,36.5475,36.1776,36.1776,348300.0],["2014-12-29",36.2217,36.4947,36.0455,36.3362,332300.0],["2014-12-30",36.2657,36.4242,36.0719,36.0808,476300.0],["2014-12-31",36.2393,36.3185,35.614,35.6316,476600.0],["2015-01-02",35.9134,36.0279,35.0063,35.614,614800.0],["2015-01-05",35.112,35.1737,33.2098,33.4036,1907600.0],["2015-01-06",33.3947,33.4916,32.3027,32.699,1648700.0],["2015-01-07",33.0953,33.3507,32.7607,33.1658,869000.0],["2015-01-08",33.6061,33.7734,33.3331,33.5885,1213400.0],["2015-01-09",33.6942,33.8351,33.0601,33.1041,486500.0],["2015-01-12",32.9984,33.1834,32.5405,32.9016,696500.0],["2015-01-13",33.2362,33.43,32.3467,32.7342,751900.0],["2015-01-14",32.2146,32.7695,31.9769,32.2058,1262600.0],["2015-01-15",32.5229,32.5405,31.334,31.3868,886000.0],["2015-01-16",31.3516,31.8008,31.2724,31.7567,557800.0],["2015-01-20",31.8184,32.1354,31.3956,31.7479,378000.0],["2015-01-21",31.7655,32.3027,31.5101,32.2235,553600.0],["2015-01-22",32.2235,32.4701,31.6775,32.2411,693900.0],["2015-01-23",32.1706,32.2675,31.6951,31.7743,882200.0],["2015-01-26",31.8184,32.3732,31.6246,32.3203,740600.0],["2015-01-27",31.8448,32.0649,31.4661,31.7919,677800.0],["2015-01-28",32.0385,32.1354,31.2723,31.3428,518000.0],["2015-01-29",31.3956,32.1266,31.0874,32.0473,759400.0],["2015-01-30",31.7919,32.0561,31.4573,31.5366,630900.0],["2015-02-02",31.6775,33.4476,31.6775,33.2803,1210700.0],["2015-02-03",33.5797,34.1961,33.4652,33.8703,886600.0],["2015-02-04",33.6237,33.6678,32.8928,32.972,527000.0],["2015-02-05",33.2626,33.9055,32.9104,33.4564,730000.0],["2015-02-06",33.5973,33.9408,33.4036,33.8175,818000.0],["2015-02-09",33.747,34.249,33.6325,34.0729,795100.0],["2015-02-10",34.4075,34.478,33.5973,34.0112,632900.0],["2015-02-11",33.9143,34.2226,33.6677,34.0552,394600.0],["2015-02-12",34.3635,34.9183,34.1257,34.7157,960000.0],["2015-02-13",37.3489,37.8421,35.526,36.9262,1925900.0],["2015-02-17",36.7413,36.7413,35.6757,36.2657,1703300.0],["2015-02-18",36.1512,36.8117,35.9927,36.1688,1068800.0],["2015-02-19",35.9575,36.7677,35.7901,36.5475,717100.0],["2015-02-20",36.389,36.7941,35.7285,36.6796,674000.0],["2015-02-23",36.6796,37.2344,35.8958,36.345,851700.0],["2015-02-24",36.2745,36.6268,36.1776,36.5211,434600.0],["2015-02-25",36.3978,36.6532,36.1776,36.5651,425400.0],["2015-02-26",36.5035,36.5387,36.116,36.2921,547600.0],["2015-02-27",36.2305,36.4859,36.16,36.1688,550200.0],["2015-03-02",36.1688,37.2785,36.0543,37.0495,882100.0],["2015-03-03",37.0231,37.2432,36.8558,36.979,616100.0],["2015-03-04",36.7765,36.8557,36.2745,36.6444,578500.0],["2015-03-05",36.5651,36.662,36.3273,36.5563,431900.0],["2015-03-06",36.2481,36.662,35.9575,36.072,508100.0],["2015-03-09",36.0632,36.389,35.9046,36.2481,433400.0],["2015-03-10",35.8254,35.8254,35.2617,35.2617,641100.0],["2015-03-11",35.26,35.4278,34.8625,35.3218,852400.0],["2015-03-12",35.5161,35.6928,35.101,35.313,880800.0],["2015-03-13",35.1275,35.2865,34.8802,35.1717,609700.0],["2015-03-16",35.3218,35.4985,35.0922,35.4808,275700.0],["2015-03-17",35.0303,35.2158,34.7212,34.995,616600.0],["2015-03-18",34.9155,36.1609,34.5357,36.0196,772500.0],["2015-03-19",35.7281,35.8076,34.8625,35.1098,591300.0],["2015-03-20",35.2953,35.6045,35.0127,35.3306,919500.0],["2015-03-23",35.3395,35.5426,34.9332,34.9332,467000.0],["2015-03-24",34.9597,35.101,34.7742,34.8095,457000.0],["2015-03-25",34.9685,35.1805,34.4297,34.4385,401800.0],["2015-03-26",34.359,34.783,34.1559,34.73,536400.0],["2015-03-27",34.7742,34.9508,34.4297,34.8095,512300.0],["2015-03-30",35.1363,35.5603,35.0215,35.3748,547100.0],["2015-03-31",35.1363,35.3836,34.7742,35.2511,490600.0],["2015-04-01",35.3836,35.7458,34.889,35.4543,796100.0],["2015-04-02",35.3306,36.1521,35.1717,35.7369,673100.0],["2015-04-06",35.5073,36.8234,35.5073,36.7174,835800.0],["2015-04-07",36.5495,36.788,36.0108,36.2934,585500.0],["2015-04-08",36.1962,36.1962,35.3748,35.6486,616100.0],["2015-04-09",35.6133,36.0461,35.5249,35.8164,507400.0],["2015-04-10",35.7723,35.8871,35.3748,35.4278,709900.0],["2015-04-13",35.3395,35.8783,35.2865,35.6398,377700.0],["2015-04-14",35.7369,36.0019,35.3836,35.9401,527400.0],["2015-04-15",36.0373,37.1767,35.8518,37.0884,776700.0],["2015-04-16",36.947,37.0353,36.4524,36.6202,404900.0],["2015-04-17",36.3817,36.4082,35.9401,36.0637,381400.0],["2015-04-20",36.2139,36.4347,36.1344,36.3199,237900.0],["2015-04-21",36.3994,36.6291,35.7723,35.8783,391600.0],["2015-04-22",35.9048,36.1786,35.525,36.1521,256600.0],["2015-04-23",36.1167,36.5142,35.8783,36.3287,354700.0],["2015-04-24",35.9224,36.0991,35.5073,35.6839,561600.0],["2015-04-27",35.7369,36.0019,35.5073,35.5956,827600.0],["2015-04-28",35.4896,35.6486,35.1275,35.5691,876900.0],["2015-04-29",35.2511,35.9224,35.0392,35.5338,1072500.0],["2015-04-30",35.3306,35.7723,34.995,35.0215,1530000.0],["2015-05-01",34.6682,36.0373,34.4562,35.578,1440100.0],["2015-05-04",35.7634,36.0903,35.3748,36.0284,1133500.0],["2015-05-05",36.0991,36.8057,35.4896,35.7899,952100.0],["2015-05-06",35.9489,36.735,35.8694,36.7174,1198500.0],["2015-05-07",36.5849,36.6732,36.1609,36.2846,744400.0],["2015-05-08",36.6997,36.8764,36.4966,36.6202,450100.0],["2015-05-11",36.5937,36.7792,36.1079,36.5937,1116500.0],["2015-05-12",36.5584,36.947,36.1344,36.9117,833600.0],["2015-05-13",37.053,37.3622,36.8322,37.0618,744800.0],["2015-05-14",37.3445,37.5741,37.1678,37.477,585200.0],["2015-05-15",37.4417,37.4858,37.0089,37.2562,423000.0],["2015-05-18",37.1237,37.7508,37.0353,37.7243,443700.0],["2015-05-19",37.636,38.1218,37.3268,38.0776,1113600.0],["2015-05-20",38.0953,38.1836,37.8303,38.0511,556700.0],["2015-05-21",38.0423,38.581,37.8214,38.2719,448200.0],["2015-05-22",38.3161,38.8019,38.0688,38.2808,490400.0],["2015-05-26",38.2189,38.4751,37.6536,37.8568,612400.0],["2015-05-27",37.8744,38.2542,37.7243,38.2189,425900.0],["2015-05-28",38.1748,38.2807,37.7066,37.8833,596300.0],["2015-05-29",37.8126,37.9893,37.4681,37.6978,716000.0],["2015-06-01",37.8568,38.1218,37.3798,37.8568,775100.0],["2015-06-02",37.8215,38.4221,37.3798,38.2278,580000.0],["2015-06-03",38.2896,38.8284,38.0776,38.3337,409800.0],["2015-06-04",38.1748,38.2807,37.742,37.8038,440200.0],["2015-06-05",37.795,38.2013,37.5565,38.1659,295600.0],["2015-06-08",38.1306,38.1306,37.5035,37.5388,544700.0],["2015-06-09",37.6448,37.795,37.2385,37.2915,748700.0],["2015-06-10",37.5289,37.8743,37.272,37.7857,1120000.0],["2015-06-11",37.8123,38.078,37.7237,38.0692,465400.0],["2015-06-12",37.9275,38.264,37.5732,37.6706,313900.0],["2015-06-15",37.3429,37.3606,36.9088,37.3606,454100.0],["2015-06-16",37.2454,37.5377,37.0506,37.1746,424300.0],["2015-06-17",37.2809,37.4403,36.8646,37.1214,606800.0],["2015-06-18",37.2543,37.4314,36.9443,37.21,473400.0],["2015-06-19",37.2454,37.3163,36.9177,36.9266,857200.0],["2015-06-22",37.2543,37.334,36.9709,37.1834,327800.0],["2015-06-23",37.2189,37.7503,37.2189,37.6174,452400.0],["2015-06-24",37.6706,37.6706,37.2277,37.2543,298800.0],["2015-06-25",37.272,37.272,36.4926,36.6874,584800.0],["2015-06-26",36.7051,36.8823,36.5103,36.6608,867700.0],["2015-06-29",36.2357,36.4926,35.6865,35.6865,455200.0],["2015-06-30",36.7228,37.2986,36.404,37.0594,1282500.0],["2015-07-01",37.3783,37.582,36.8557,36.962,632100.0],["2015-07-02",37.1392,37.1392,36.3508,36.5368,389400.0],["2015-07-06",36.218,36.8645,36.218,36.3242,571800.0],["2015-07-07",36.2623,36.5014,35.6954,36.4394,693900.0],["2015-07-08",36.1205,36.2977,34.9956,35.1462,926600.0],["2015-07-09",35.6777,35.8017,35.2968,35.4119,476800.0],["2015-07-10",35.7574,35.7574,35.0311,35.0577,749800.0],["2015-07-13",34.5528,35.5891,33.9682,35.3057,841700.0],["2015-07-14",35.4297,35.846,35.2348,35.6245,521900.0],["2015-07-15",35.5182,35.6334,34.3934,34.4554,763100.0],["2015-07-16",34.7034,34.7919,34.0568,34.2251,731800.0],["2015-07-17",34.1896,34.1985,33.5607,33.9682,811100.0],["2015-07-20",33.9328,34.2162,33.7025,34.0922,357600.0],["2015-07-21",34.1011,34.1453,32.8522,33.0736,1094600.0],["2015-07-22",33.0204,33.1179,32.5333,32.7459,1007500.0],["2015-07-23",32.8433,33.1179,32.6662,32.9939,1063300.0],["2015-07-24",33.0293,33.1179,32.5421,33.0382,1215400.0],["2015-07-27",32.6307,32.6662,32.1701,32.2587,840500.0],["2015-07-28",32.4359,32.8522,32.0904,32.6839,852700.0],["2015-07-29",32.6219,33.5165,32.5864,33.3836,713900.0],["2015-07-30",33.233,33.7467,33.0647,33.4899,1066800.0],["2015-07-31",34.7654,35.1994,33.5962,33.6582,1387200.0],["2015-08-03",33.4367,33.4367,32.5776,32.799,1040800.0],["2015-08-04",32.8256,33.047,32.6219,32.8256,665900.0],["2015-08-05",33.0824,33.7733,33.0559,33.4633,718000.0],["2015-08-06",33.5785,33.853,33.357,33.6936,689400.0],["2015-08-07",33.5785,34.0391,33.4899,33.667,594100.0],["2015-08-10",33.9239,34.7919,33.7822,34.7742,685000.0],["2015-08-11",34.1276,34.3402,33.6759,33.8619,323600.0],["2015-08-12",33.4987,34.0213,33.1445,33.9771,529200.0],["2015-08-13",33.8353,33.9682,33.5962,33.729,404000.0],["2015-08-14",33.7202,34.0479,33.5873,33.9771,390900.0],["2015-08-17",33.9151,34.1985,33.543,34.1099,373400.0],["2015-08-18",33.9505,34.0213,33.605,33.8088,228300.0],["2015-08-19",33.6316,33.7645,32.9496,33.0559,388600.0],["2015-08-20",32.737,32.8522,32.1613,32.1613,305300.0],["2015-08-21",31.9753,32.0461,31.1338,31.1338,326700.0],["2015-08-24",29.5218,31.1427,29.2295,29.8849,683700.0],["2015-08-25",30.6555,30.6821,29.6192,29.6369,1197900.0],["2015-08-26",30.1418,30.2392,29.4421,30.1152,622800.0],["2015-08-27",30.6289,31.8956,30.6289,31.7095,890800.0],["2015-08-28",31.6121,32.5333,31.4792,32.5244,809900.0],["2015-08-31",32.5244,33.357,32.489,33.1356,1018300.0],["2015-09-01",32.4447,32.9053,31.5855,31.7095,1191400.0],["2015-09-02",32.0816,32.241,31.3375,32.2233,735100.0],["2015-09-03",32.0284,32.5599,31.559,32.1259,661900.0],["2015-09-04",31.7361,31.9044,31.3021,31.5855,598800.0],["2015-09-08",32.1347,32.9142,32.0196,32.737,471700.0],["2015-09-09",33.0995,33.1706,32.1932,32.2821,330100.0],["2015-09-10",32.3887,32.6553,32.0155,32.1132,442800.0],["2015-09-11",32.051,32.1754,31.74,32.1754,502700.0],["2015-09-14",32.1577,32.1577,31.6067,31.7933,360100.0],["2015-09-15",31.9,32.753,31.8289,32.6286,500000.0],["2015-09-16",32.6553,33.144,32.4953,33.0729,336700.0],["2015-09-17",32.984,33.064,32.3709,32.4153,354800.0],["2015-09-18",31.9533,31.9711,31.3935,31.4823,774000.0],["2015-09-21",31.6245,31.9888,31.3046,31.4024,418600.0],["2015-09-22",30.9581,31.0914,30.6204,30.8248,544200.0],["2015-09-23",30.9314,31.0203,29.8207,29.9184,774500.0],["2015-09-24",29.6519,30.3183,29.3409,30.1495,691800.0],["2015-09-25",30.3094,30.3094,29.8473,29.954,544000.0],["2015-09-28",29.6074,29.6341,29.2165,29.4475,396700.0],["2015-09-29",29.6163,29.794,29.2165,29.3675,400400.0],["2015-09-30",29.6341,29.8029,29.1987,29.7052,854100.0],["2015-10-01",29.7407,30.0339,29.2165,29.6252,607300.0],["2015-10-02",29.3409,30.6026,29.0565,30.5404,735200.0],["2015-10-05",30.6737,31.5001,30.3538,31.2335,950500.0],["2015-10-06",31.198,31.7222,31.0914,31.3757,450300.0],["2015-10-07",31.5978,32.3798,31.4912,31.971,926500.0],["2015-10-08",31.9089,34.2814,31.8378,33.8637,1445400.0],["2015-10-09",34.0237,34.4413,33.8104,34.2103,1182800.0],["2015-10-12",34.2103,34.2103,33.4728,33.7038,772600.0],["2015-10-13",33.375,34.2014,33.375,33.606,606200.0],["2015-10-14",33.5172,33.6771,32.6197,33.2062,740500.0],["2015-10-15",33.0996,33.3484,32.2465,32.8863,812500.0],["2015-10-16",32.9307,33.0285,31.8911,31.9977,878800.0],["2015-10-19",31.7134,32.1843,31.6867,31.8555,569400.0],["2015-10-20",31.7045,32.7352,31.509,32.3976,691500.0],["2015-10-21",32.5042,33.0551,32.1843,32.442,577400.0],["2015-10-22",32.5042,33.7926,32.3887,33.4639,653800.0],["2015-10-23",33.6327,34.2636,33.3928,34.1747,892700.0],["2015-10-26",34.1303,34.388,33.5794,33.9437,456300.0],["2015-10-27",33.4727,33.7127,33.0018,33.6949,564400.0],["2015-10-28",33.7482,34.8945,33.7482,34.8767,830600.0],["2015-10-29",34.7434,35.2232,34.3613,34.5302,1071200.0],["2015-10-30",34.93,35.4543,33.5527,35.17,1186300.0],["2015-11-02",34.6457,35.4987,34.2725,35.2854,1007600.0],["2015-11-03",35.3565,35.552,34.8856,35.3654,760600.0],["2015-11-04",35.6409,36.0052,35.5165,35.6942,687400.0],["2015-11-05",35.6231,35.9341,35.0722,35.3121,456800.0],["2015-11-06",35.2499,35.4898,34.9478,35.161,731100.0],["2015-11-09",35.161,35.161,34.228,34.5213,543300.0],["2015-11-10",34.3524,34.6457,34.1658,34.5302,493100.0],["2015-11-11",34.5746,34.6279,34.1392,34.2991,597600.0],["2015-11-12",33.997,34.1569,33.1884,33.1973,580900.0],["2015-11-13",33.295,33.7838,33.1351,33.5794,651700.0],["2015-11-16",33.5794,34.1658,33.5261,34.077,526800.0],["2015-11-17",34.1747,34.3347,33.4816,33.5616,451400.0],["2015-11-18",33.6682,34.2814,33.4816,34.2458,460700.0],["2015-11-19",34.2369,34.4502,34.1214,34.2458,442900.0],["2015-11-20",34.4324,34.8589,34.2547,34.388,480700.0],["2015-11-23",35.3743,35.3743,34.2369,34.2902,405700.0],["2015-11-24",34.1481,35.4365,34.077,35.321,697500.0],["2015-11-25",35.2766,35.5431,34.8145,35.1255,360100.0],["2015-11-27",34.9922,35.2588,34.8678,35.09,109300.0],["2015-11-30",35.161,35.5609,35.0544,35.2854,577700.0],["2015-12-01",35.1877,35.6498,35.0011,35.4543,453500.0],["2015-12-02",35.321,35.5431,34.8056,34.8767,223500.0],["2015-12-03",35.0189,35.0278,34.1658,34.4946,328900.0],["2015-12-04",34.3524,34.779,34.2369,34.6723,408000.0],["2015-12-07",34.3613,34.6634,33.4727,33.606,497600.0],["2015-12-08",33.0818,33.1795,32.3798,32.8774,1631800.0],["2015-12-09",32.8132,33.6868,32.5458,33.0272,763000.0],["2015-12-10",32.938,33.1876,32.7687,32.9737,408600.0],["2015-12-11",32.6082,32.8043,32.2784,32.3051,604300.0],["2015-12-14",32.2695,32.3408,31.378,32.109,614200.0],["2015-12-15",32.2962,32.3497,31.4761,31.592,728400.0],["2015-12-16",31.6722,32.0555,31.3424,31.7703,702800.0],["2015-12-17",31.8772,32.0109,30.9145,30.9323,518800.0],["2015-12-18",30.8432,31.0036,30.4153,30.6827,1870100.0],["2015-12-21",30.8432,31.1998,30.3975,30.7006,688400.0],["2015-12-22",30.7808,30.968,30.4777,30.8521,850600.0],["2015-12-23",31.1373,32.4299,31.1284,32.3853,765200.0],["2015-12-24",32.314,32.6349,32.314,32.5101,211200.0],["2015-12-28",32.314,32.5012,32.1001,32.4121,616600.0],["2015-12-29",32.5815,33.0539,32.5191,32.9915,556400.0],["2015-12-30",32.8043,33.1431,32.6349,32.6973,482900.0],["2015-12-31",32.6082,32.84,32.314,32.3764,521100.0],["2016-01-04",31.2622,32.3497,31.1819,32.3408,778300.0],["2016-01-05",32.3408,32.5725,31.9129,32.2516,1146700.0],["2016-01-06",31.7346,31.8059,31.1374,31.378,587000.0],["2016-01-07",30.7095,30.8521,30.1033,30.1479,654300.0],["2016-01-08",30.3796,30.4955,29.3812,29.408,895800.0],["2016-01-11",29.3634,29.6487,28.7127,29.2297,1035700.0],["2016-01-12",29.6754,29.7378,28.5611,29.3456,785400.0],["2016-01-13",29.3545,29.6398,28.4363,28.5166,624400.0],["2016-01-14",28.472,29.096,27.9639,28.9177,652500.0],["2016-01-15",27.7054,28.3294,27.6697,28.2135,562200.0],["2016-01-19",28.5255,28.5433,27.1081,27.3042,823300.0],["2016-01-20",26.707,27.3756,25.9849,27.0814,1052600.0],["2016-01-21",26.912,27.4023,26.5644,26.8942,1588400.0],["2016-01-22",27.4736,27.9995,27.2062,27.6341,870800.0],["2016-01-25",27.4469,27.741,26.5822,26.6446,675900.0],["2016-01-26",27.0101,27.6252,26.5733,27.5895,912100.0],["2016-01-27",27.5806,28.1867,27.1794,27.5628,620800.0],["2016-01-28",28.0709,28.1689,27.3934,27.7054,622000.0],["2016-01-29",27.8658,28.9445,27.8658,28.9266,890200.0],["2016-02-01",28.6057,29.0425,28.0441,28.8731,717100.0],["2016-02-02",28.365,28.5611,27.955,28.0798,706100.0],["2016-02-03",28.3294,28.6414,27.4201,28.5522,745400.0],["2016-02-04",29.506,30.5847,28.6057,29.8448,872000.0],["2016-02-05",29.7557,30.13,29.1941,29.3902,635000.0],["2016-02-08",28.9177,29.0247,28.4274,28.8464,544300.0],["2016-02-09",28.4542,28.9534,28.0976,28.3829,740900.0],["2016-02-10",28.4809,28.5077,27.3934,27.429,1162400.0],["2016-02-11",26.9744,27.7232,26.6446,26.8674,2534900.0],["2016-02-12",27.6162,29.8983,27.3845,28.6949,1794600.0],["2016-02-16",28.9623,28.9712,28.2135,28.5433,1137000.0],["2016-02-17",28.7216,30.4064,28.4185,30.1746,1325800.0],["2016-02-18",30.2727,30.4599,29.613,29.6933,978000.0],["2016-02-19",29.4793,29.4793,28.784,29.4258,643000.0],["2016-02-22",29.8359,30.3886,29.7556,30.2727,700900.0],["2016-02-23",30.139,31.1463,29.6309,29.6398,1064100.0],["2016-02-24",29.1227,30.5847,28.891,30.5223,983100.0],["2016-02-25",30.5579,30.7986,30.1211,30.7808,855100.0],["2016-02-26",31.0304,31.6455,31.0036,31.6009,1006700.0],["2016-02-29",31.6276,31.7881,31.3156,31.4315,868900.0],["2016-03-01",31.7257,32.314,31.4226,32.2695,679500.0],["2016-03-02",32.1001,32.5458,31.9307,32.5369,492500.0],["2016-03-03",32.5725,32.7865,32.2071,32.5814,722900.0],["2016-03-04",32.6082,33.5531,32.2962,33.1698,881100.0],["2016-03-07",33.0539,33.4907,32.84,33.4907,686600.0],["2016-03-08",33.2233,33.2233,31.9753,32.1001,654100.0],["2016-03-09",32.1842,32.2289,31.7906,32.0053,444500.0],["2016-03-10",32.1663,32.1663,31.2539,31.7548,417700.0],["2016-03-11",31.9784,32.4257,31.9606,32.3541,447500.0],["2016-03-14",32.3183,32.4525,32.0321,32.1931,331800.0],["2016-03-15",32.0142,32.2825,31.5043,31.8264,302700.0],["2016-03-16",31.6833,32.3452,31.5938,32.211,522300.0],["2016-03-17",32.3273,33.3649,32.2199,33.2397,514500.0],["2016-03-18",33.195,33.8122,33.1145,33.6601,789200.0],["2016-03-21",33.5349,34.8498,33.4633,34.4115,1065700.0],["2016-03-22",34.1968,34.5278,33.7853,33.9463,866400.0],["2016-03-23",33.8122,33.8569,32.864,32.864,459700.0],["2016-03-24",32.694,32.8193,32.0232,32.8014,998200.0],["2016-03-28",32.8014,32.8014,32.2915,32.5062,861700.0],["2016-03-29",32.372,33.1771,32.2021,33.1681,633600.0],["2016-03-30",33.5259,33.5259,32.9892,33.1592,252700.0],["2016-03-31",33.1592,33.3112,32.7477,32.9982,600700.0],["2016-04-01",32.7567,33.356,32.2826,33.356,858000.0],["2016-04-04",33.3381,33.3381,32.1663,32.3273,492900.0],["2016-04-05",32.0053,32.0947,31.7459,31.9248,317300.0],["2016-04-06",31.9158,32.0858,31.397,32.0858,637200.0],["2016-04-07",31.8711,31.9874,31.4686,31.6832,328900.0],["2016-04-08",32.1216,32.5509,31.8174,31.9516,245500.0],["2016-04-11",32.0232,32.4525,31.88,31.9874,228400.0],["2016-04-12",32.05,33.1681,31.9963,32.9892,724800.0],["2016-04-13",33.3381,34.0,33.3291,33.9911,896500.0],["2016-04-14",34.2415,34.4383,33.6959,34.1521,465300.0],["2016-04-15",34.0358,34.4562,33.9106,34.4562,719200.0],["2016-04-18",34.4115,34.6888,34.1073,34.5099,428900.0],["2016-04-19",34.9482,35.2791,34.6888,35.2613,644900.0],["2016-04-20",35.2255,35.3865,34.823,35.1986,469000.0],["2016-04-21",35.2344,35.4581,34.8856,34.9303,371600.0],["2016-04-22",35.0108,35.5117,35.0108,35.5117,373400.0],["2016-04-25",35.3686,35.4491,34.3936,34.5814,605000.0],["2016-04-26",34.8677,35.0824,34.5993,34.9213,580000.0],["2016-04-27",35.0824,35.2612,34.7514,35.1002,870700.0],["2016-04-28",34.823,35.2434,34.2773,34.3757,427800.0],["2016-04-29",34.2684,34.6083,33.9642,34.322,501200.0],["2016-05-02",34.4025,35.1629,33.9195,35.1181,827200.0],["2016-05-03",34.6709,34.9124,34.161,34.4294,429600.0],["2016-05-04",34.17,34.5725,33.5975,33.7406,434400.0],["2016-05-05",33.6959,34.2594,30.5293,30.9408,2740600.0],["2016-05-06",30.6993,31.1018,30.4309,30.8782,1092300.0],["2016-05-09",30.7351,31.1197,30.4846,30.6725,772300.0],["2016-05-10",30.8692,31.558,30.8692,31.5222,702700.0],["2016-05-11",31.6206,31.7906,31.2718,31.2807,355500.0],["2016-05-12",31.4775,31.7727,30.7888,31.1734,548200.0],["2016-05-13",31.1108,31.3881,30.3236,30.4757,615200.0],["2016-05-16",30.5651,31.066,30.4846,30.9229,728300.0],["2016-05-17",30.914,31.5222,30.6635,30.744,289000.0],["2016-05-18",30.7887,30.8961,30.0016,30.1626,543400.0],["2016-05-19",29.7601,30.1715,29.286,29.6348,685000.0],["2016-05-20",29.7243,30.6277,29.5633,30.5383,823200.0],["2016-05-23",30.4846,31.0929,30.3862,30.9498,622800.0],["2016-05-24",31.3075,31.7458,31.0929,31.6117,680400.0],["2016-05-25",31.7906,32.3094,31.6296,32.22,581000.0],["2016-05-26",32.3452,32.6493,32.1931,32.3541,524100.0],["2016-05-27",32.2915,32.5867,31.7995,32.0232,481400.0],["2016-05-31",32.05,32.2647,31.558,31.7637,844100.0],["2016-06-01",31.4775,31.7459,31.1913,31.6922,321700.0],["2016-06-02",31.6027,31.8085,31.4328,31.8085,334800.0],["2016-06-03",31.8353,31.8443,31.3523,31.5222,259400.0],["2016-06-06",31.7369,32.4436,31.7011,32.3273,285400.0],["2016-06-07",32.381,32.6404,32.372,32.5151,243500.0],["2016-06-08",32.6534,32.9047,32.5098,32.6444,160600.0],["2016-06-09",32.3213,32.5905,31.9892,32.1776,177600.0],["2016-06-10",32.4828,32.8598,31.5224,31.5853,412100.0],["2016-06-13",31.3429,31.6032,30.8762,30.8941,295500.0],["2016-06-14",30.8493,31.1724,30.6608,30.939,221300.0],["2016-06-15",31.0916,31.3339,30.8672,30.948,257400.0],["2016-06-16",30.6428,30.93,30.1043,30.9031,319500.0],["2016-06-17",30.93,31.4775,30.93,31.3609,550600.0],["2016-06-20",31.8276,32.2853,31.7558,31.9443,313400.0],["2016-06-21",31.8635,31.8635,31.3699,31.4327,205600.0],["2016-06-22",31.5942,31.8815,31.325,31.7917,529400.0],["2016-06-23",32.2225,32.7611,32.2136,32.6354,388100.0],["2016-06-24",31.2532,31.4237,29.4311,29.485,1598200.0],["2016-06-27",29.1349,29.3324,27.2051,27.4026,892400.0],["2016-06-28",27.8334,28.8656,27.8334,28.7579,1217200.0],["2016-06-29",28.9733,29.108,28.4797,28.5425,717100.0],["2016-06-30",28.6412,28.7669,28.1925,28.7041,1765100.0],["2016-07-01",28.7131,29.1888,28.3899,28.6054,858700.0],["2016-07-05",28.2822,28.4079,26.9808,27.5911,892400.0],["2016-07-06",27.3488,27.6539,27.0256,27.645,599600.0],["2016-07-07",27.7616,28.1925,27.4026,27.5642,474000.0],["2016-07-08",28.0219,28.5425,27.7437,28.3451,885100.0],["2016-07-11",28.6233,29.1618,28.5695,28.9913,573500.0],["2016-07-12",29.4042,29.826,29.3593,29.7004,493500.0],["2016-07-13",29.844,29.9068,29.4132,29.6465,279900.0],["2016-07-14",29.9696,30.2389,29.8081,30.0414,392100.0],["2016-07-15",30.2299,30.3825,30.0235,30.1133,504200.0],["2016-07-18",30.0504,30.2838,29.8619,30.2479,330200.0],["2016-07-19",30.0773,30.1851,29.8171,29.853,403300.0],["2016-07-20",29.9337,29.9966,29.5298,29.5837,507700.0],["2016-07-21",29.5298,29.7004,28.9015,29.0721,463400.0],["2016-07-22",29.0003,29.1529,28.4079,28.8926,564300.0],["2016-07-25",28.7041,28.8477,28.5515,28.6592,458500.0],["2016-07-26",28.6772,29.1529,28.5515,28.9375,841000.0],["2016-07-27",29.0092,29.1439,28.9195,29.0631,1113600.0],["2016-07-28",28.9285,28.9285,28.3181,28.4438,954400.0],["2016-07-29",28.4348,28.8477,28.0129,28.4617,1180000.0],["2016-08-01",28.381,28.8656,28.0668,28.4797,559300.0],["2016-08-02",28.4079,28.4976,27.8963,28.0848,427400.0],["2016-08-03",28.0219,28.6951,27.995,28.4169,503700.0],["2016-08-04",28.4707,30.2479,28.354,29.3503,1708100.0],["2016-08-05",29.5657,29.9427,29.1259,29.8978,936200.0],["2016-08-08",29.8978,30.4453,29.6914,30.3825,1101900.0],["2016-08-09",30.3825,30.5441,30.1581,30.4633,978800.0],["2016-08-10",30.58,30.8762,30.4184,30.7775,649300.0],["2016-08-11",30.957,31.307,30.7326,31.2891,564100.0],["2016-08-12",31.1993,31.1993,30.93,31.1814,407400.0],["2016-08-15",31.2621,31.5942,31.2621,31.5763,506400.0],["2016-08-16",31.4596,31.684,31.2801,31.6391,538100.0],["2016-08-17",31.5763,31.9533,31.5494,31.8815,567600.0],["2016-08-18",31.8814,32.3123,31.7737,32.2943,464600.0],["2016-08-19",32.0789,32.5636,32.0071,32.5008,427800.0],["2016-08-22",32.2674,32.3033,32.0251,32.1238,489200.0],["2016-08-23",32.3302,32.6354,32.3302,32.3931,378200.0],["2016-08-24",32.3841,32.5636,31.9622,32.0161,316400.0],["2016-08-25",31.8455,32.3482,31.8276,32.2584,328600.0],["2016-08-26",32.3572,32.7521,32.1328,32.42,322700.0],["2016-08-29",32.42,32.7252,32.3213,32.5636,258100.0],["2016-08-30",32.6175,32.8419,32.3482,32.4379,249000.0],["2016-08-31",32.3123,32.5187,32.2046,32.4739,482900.0],["2016-09-01",32.4649,32.5546,31.8456,32.2495,752900.0],["2016-09-02",32.5187,33.1829,32.3213,32.9855,1450700.0],["2016-09-06",33.0034,33.1919,32.3302,32.5636,1076600.0],["2016-09-07",32.4411,32.5762,32.261,32.4141,533600.0],["2016-09-08",32.306,32.5582,32.0719,32.261,391500.0],["2016-09-09",32.0088,32.0088,31.1712,31.1712,540500.0],["2016-09-12",30.82,32.0448,30.7299,31.9638,645200.0],["2016-09-13",31.5315,31.7927,30.9821,31.1532,419500.0],["2016-09-14",31.0991,31.5224,30.919,31.1442,472000.0],["2016-09-15",31.1802,31.7206,31.0361,31.5225,304500.0],["2016-09-16",31.2523,31.5405,31.0271,31.2703,579000.0],["2016-09-19",31.6486,31.9818,31.3604,31.5675,476300.0],["2016-09-20",31.8647,32.0538,31.4864,31.4954,419300.0],["2016-09-21",31.6846,32.0628,31.5765,31.9818,358100.0],["2016-09-22",32.3781,32.5762,32.2249,32.243,425800.0],["2016-09-23",32.0538,32.297,31.5044,31.5134,444300.0],["2016-09-26",31.2703,31.6395,31.1172,31.1352,461100.0],["2016-09-27",30.9731,31.2973,30.7839,31.2433,557100.0],["2016-09-28",31.2252,32.0538,31.1442,32.0178,658000.0],["2016-09-29",31.7746,32.5402,31.6936,32.0268,562200.0],["2016-09-30",32.1709,32.6122,31.9187,32.279,561300.0],["2016-10-03",32.1079,32.351,31.7926,31.9458,484600.0],["2016-10-04",31.9638,32.3871,31.7476,31.8107,374700.0],["2016-10-05",32.0539,32.7744,31.9458,32.6122,794500.0],["2016-10-06",32.5132,32.7744,32.243,32.7203,569200.0],["2016-10-07",32.5672,32.5672,31.9548,32.1439,483500.0],["2016-10-10",32.342,32.342,31.3513,31.4144,390100.0],["2016-10-11",31.2613,31.3964,30.6308,30.856,388700.0],["2016-10-12",30.838,31.0631,30.6218,30.892,304200.0],["2016-10-13",30.4327,30.7659,30.2886,30.7299,385300.0],["2016-10-14",31.0271,31.2703,30.5948,30.6849,491600.0],["2016-10-17",30.6939,30.9731,30.5768,30.7389,291500.0],["2016-10-18",31.0992,31.0992,30.2525,30.6398,551400.0],["2016-10-19",30.8019,31.6485,30.6038,31.3964,1013800.0],["2016-10-20",31.1442,31.5225,30.7659,30.7659,383800.0],["2016-10-21",30.3696,30.5137,30.0814,30.3516,596300.0],["2016-10-24",31.2613,31.5945,30.9371,30.9911,617200.0],["2016-10-25",30.892,30.9641,30.1805,30.6308,586600.0],["2016-10-26",30.4237,31.1532,30.3516,30.9641,423400.0],["2016-10-27",31.1262,31.1622,30.7389,31.0271,296300.0],["2016-10-28",31.0451,31.5315,31.0451,31.1712,539800.0],["2016-10-31",31.3603,32.0448,31.2793,31.7206,789700.0],["2016-11-01",31.7926,31.8647,31.1802,31.5585,659500.0],["2016-11-02",31.3603,31.5855,30.919,30.9461,820600.0],["2016-11-03",30.9821,31.0812,30.4867,30.7749,1010900.0],["2016-11-04",30.6218,31.2883,29.2348,29.9553,1259200.0],["2016-11-07",30.7479,30.928,30.3696,30.6218,732400.0],["2016-11-08",30.5408,30.82,30.3066,30.6939,632200.0],["2016-11-09",30.3246,32.225,29.6221,32.1259,869400.0],["2016-11-10",32.4951,34.5576,32.4591,34.4856,1325400.0],["2016-11-11",34.2334,34.8548,34.0352,34.8008,1010000.0],["2016-11-14",35.134,35.9806,34.6837,35.062,1163100.0],["2016-11-15",34.9269,35.026,34.3054,34.7017,920200.0],["2016-11-16",34.4946,34.7017,34.2064,34.3865,340700.0],["2016-11-17",34.4135,34.6117,34.3325,34.4766,230700.0],["2016-11-18",34.4496,35.1791,34.4045,34.8999,905900.0],["2016-11-21",35.2151,35.6114,35.098,35.6024,670200.0],["2016-11-22",35.7735,35.8095,35.3592,35.7375,302600.0],["2016-11-23",35.7645,36.7552,35.6564,36.6831,843700.0],["2016-11-25",36.6741,36.7462,36.1247,36.2508,212600.0],["2016-11-28",36.1608,36.458,35.9987,36.0167,773400.0],["2016-11-29",35.7555,35.8906,34.8098,34.9179,822100.0],["2016-11-30",35.4943,36.458,35.4493,36.3589,1138400.0],["2016-12-01",36.8092,38.0431,36.7642,37.7909,1313700.0],["2016-12-02",37.7909,37.872,36.9173,37.1515,816800.0],["2016-12-05",37.5567,37.7099,36.8452,36.9263,416500.0],["2016-12-06",36.8813,37.2595,36.539,37.0794,499000.0],["2016-12-07",37.074,37.8148,36.8662,37.7606,950300.0],["2016-12-08",37.896,38.3658,37.345,38.0677,669800.0],["2016-12-09",38.0406,38.8175,37.9412,38.6007,713300.0],["2016-12-12",38.682,38.8085,38.1671,38.2755,491700.0],["2016-12-13",38.6549,38.9078,37.9954,38.0496,706000.0],["2016-12-14",37.7154,38.3748,37.2727,37.345,331000.0],["2016-12-15",37.2276,37.5979,36.9114,37.3179,808000.0],["2016-12-16",37.2818,37.4715,36.9295,37.0108,1691500.0],["2016-12-19",37.1011,37.1192,36.3513,36.803,892500.0],["2016-12-20",37.0198,37.2095,36.7036,37.0379,458200.0],["2016-12-21",36.9385,37.0288,35.9719,36.0442,914500.0],["2016-12-22",36.0171,36.0442,35.1227,35.5834,644200.0],["2016-12-23",35.6828,35.8996,35.4389,35.5383,273900.0],["2016-12-27",35.6647,35.8816,35.466,35.728,620800.0],["2016-12-28",35.728,35.8635,34.6169,34.6891,643300.0],["2016-12-29",34.7524,34.8969,34.2465,34.7072,1010500.0],["2016-12-30",34.8879,35.1589,34.5355,34.8427,495100.0],["2017-01-03",35.2582,35.8996,34.8788,35.3757,466600.0],["2017-01-04",35.6648,36.6946,35.5021,36.4778,1163100.0],["2017-01-05",36.4236,36.7669,35.8725,36.1526,861800.0],["2017-01-06",36.3603,36.6585,36.0622,36.6494,793700.0],["2017-01-09",36.9656,37.1372,36.27,36.9024,1498500.0],["2017-01-10",37.065,37.2818,36.8301,37.0379,465700.0],["2017-01-11",37.1192,38.1129,37.1011,38.1129,765000.0],["2017-01-12",38.0496,38.0496,37.4534,37.9864,716800.0],["2017-01-13",38.1219,38.5194,38.1038,38.158,398100.0],["2017-01-17",37.9502,37.9502,36.9475,37.2185,627600.0],["2017-01-18",37.1914,37.7877,37.1824,37.5257,469500.0],["2017-01-19",37.7154,38.0044,37.1011,37.2185,330800.0],["2017-01-20",37.4353,37.7064,37.2456,37.3992,222300.0],["2017-01-23",37.5708,37.9954,36.794,37.1643,174700.0],["2017-01-24",37.4715,38.4561,37.3811,38.3477,339400.0],["2017-01-25",38.7,39.0433,38.5916,38.7542,625200.0],["2017-01-26",38.8898,38.8898,38.1851,38.3206,375200.0],["2017-01-27",38.4652,38.4652,37.8057,37.8419,575900.0],["2017-01-30",37.6431,37.6883,36.7036,37.2185,636900.0],["2017-01-31",37.2276,37.2818,36.4416,36.9204,600800.0],["2017-02-01",37.1282,37.5166,36.6856,37.0469,534000.0],["2017-02-02",37.0198,37.2998,36.803,36.9204,656000.0],["2017-02-03",37.2185,37.4263,36.9114,37.0379,933600.0],["2017-02-06",36.803,36.8752,36.4868,36.812,416400.0],["2017-02-07",36.8481,37.2547,36.6223,36.812,396200.0],["2017-02-08",36.7488,36.8843,36.2971,36.7217,408400.0],["2017-02-09",36.8391,37.1011,36.6042,36.8301,654800.0],["2017-02-10",36.9024,37.1644,36.7759,37.0921,846300.0],["2017-02-13",37.2637,38.1942,37.2637,38.1851,1037000.0],["2017-02-14",37.5799,38.3929,37.3089,37.8509,842100.0],["2017-02-15",37.9412,39.3234,37.8057,39.1698,1161100.0],["2017-02-16",39.6034,39.7479,38.8356,38.9801,800900.0],["2017-02-17",38.7994,38.7994,37.6883,37.9503,968000.0],["2017-02-21",38.0135,38.4471,38.0135,38.3839,512200.0],["2017-02-22",38.2484,38.4652,38.0948,38.3929,420100.0],["2017-02-23",38.5555,38.6459,37.3269,37.6522,411100.0],["2017-02-24",37.3269,37.887,37.0469,37.887,460100.0],["2017-02-27",37.8599,38.3658,37.8509,38.3026,432900.0],["2017-02-28",38.2303,38.2574,36.9475,37.0108,563600.0],["2017-03-01",37.5799,38.5013,37.5799,38.2393,656700.0],["2017-03-02",38.2755,38.3387,37.4173,37.4805,482000.0],["2017-03-03",37.6341,37.8419,37.1372,37.4534,408000.0],["2017-03-06",37.1463,37.3811,36.9656,37.2456,357200.0],["2017-03-07",37.2998,37.3179,36.6314,36.794,712100.0],["2017-03-08",37.0379,37.4083,36.6223,36.7036,860500.0],["2017-03-09",36.6384,36.7743,35.5418,35.8318,631100.0],["2017-03-10",36.0946,36.5024,35.8318,36.3665,593800.0],["2017-03-13",36.3937,37.2365,36.3937,37.1912,760000.0],["2017-03-14",36.9012,36.9102,36.3575,36.729,442900.0],["2017-03-15",36.8831,37.7077,36.8831,37.608,493400.0],["2017-03-16",37.8436,37.9796,37.2727,37.4268,381400.0],["2017-03-17",37.5537,37.5537,36.9646,37.1187,1105800.0],["2017-03-20",37.1459,37.1459,36.5749,36.7834,221700.0],["2017-03-21",36.9465,37.164,35.6506,35.6687,445500.0],["2017-03-22",35.5419,35.7865,35.2881,35.6869,445300.0],["2017-03-23",35.5781,36.0493,35.5147,35.8046,415600.0],["2017-03-24",35.9315,36.0584,35.3969,35.5781,205900.0],["2017-03-27",35.3062,35.5419,34.9075,35.4422,385100.0],["2017-03-28",35.3878,35.9497,35.2609,35.7593,611100.0],["2017-03-29",35.7503,36.5115,35.569,36.4481,488700.0],["2017-03-30",36.4118,36.9374,36.4118,36.9012,398900.0],["2017-03-31",36.7562,37.3271,36.5477,37.173,538600.0],["2017-04-03",37.318,37.4268,36.0493,36.5024,657700.0],["2017-04-04",36.4571,36.7743,36.2577,36.3846,435300.0],["2017-04-05",36.8015,36.9918,35.415,35.4512,604200.0],["2017-04-06",35.4603,36.2668,35.4331,36.0493,603000.0],["2017-04-07",35.9134,36.1943,35.8046,35.8771,355700.0],["2017-04-10",35.9134,36.7109,35.9134,36.2487,287400.0],["2017-04-11",36.1853,36.5387,35.8137,36.5024,548500.0],["2017-04-12",36.4481,36.4481,35.3244,35.415,369300.0],["2017-04-13",35.2881,35.56,34.6719,34.6991,423600.0],["2017-04-17",34.9528,35.5872,34.7263,35.569,406700.0],["2017-04-18",35.3515,35.7231,35.2337,35.5962,584300.0],["2017-04-19",35.7956,35.8409,35.2065,35.3425,550700.0],["2017-04-20",35.6687,36.439,35.6687,36.2125,389000.0],["2017-04-21",36.3937,36.3937,35.8047,36.0856,283700.0],["2017-04-24",36.8921,37.1459,36.6112,36.8831,357100.0],["2017-04-25",37.1459,38.4689,37.1459,38.0702,1012200.0],["2017-04-26",38.0611,38.7227,38.0611,38.2061,529100.0],["2017-04-27",38.2424,38.4689,38.0249,38.2152,501700.0],["2017-04-28",38.3692,38.4417,38.043,38.1789,633600.0],["2017-05-01",38.3421,38.3421,37.7983,37.9977,579000.0],["2017-05-02",38.1155,38.4055,37.7893,38.0611,403800.0],["2017-05-03",37.8618,38.0883,37.5627,37.9796,447100.0],["2017-05-04",38.0339,38.0883,37.608,37.7621,723800.0],["2017-05-05",37.9796,38.3692,37.7077,38.1608,1055500.0],["2017-05-08",37.3271,38.3692,36.5749,38.0068,1014500.0],["2017-05-09",38.1789,38.4508,37.5265,37.6715,668600.0],["2017-05-10",37.6352,37.9071,37.6171,37.7893,507300.0],["2017-05-11",37.6171,37.6896,36.7834,37.0915,339000.0],["2017-05-12",37.0099,37.0099,36.3846,36.4299,357900.0],["2017-05-15",36.7199,37.164,36.6565,37.1096,475500.0],["2017-05-16",37.2365,37.3905,36.3937,36.5931,461500.0],["2017-05-17",36.5931,36.5931,35.5147,35.5872,857300.0],["2017-05-18",35.2881,35.3153,34.5994,35.0253,924700.0],["2017-05-19",35.3153,35.7956,35.0253,35.3425,933100.0],["2017-05-22",35.6053,35.6778,35.0616,35.3153,617100.0],["2017-05-23",35.424,35.424,34.9075,35.3153,427600.0],["2017-05-24",35.3062,35.7684,35.2972,35.3425,673500.0],["2017-05-25",35.3425,35.4512,34.2278,34.4453,742500.0],["2017-05-26",34.2369,35.0616,34.2369,34.7353,770200.0],["2017-05-30",34.6175,34.8531,34.3819,34.6628,576000.0],["2017-05-31",34.6719,34.6719,33.4666,34.4453,1004000.0],["2017-06-01",34.5722,35.8862,34.3638,35.6687,1502800.0],["2017-06-02",35.6143,36.6656,35.3969,36.3303,1067100.0],["2017-06-05",36.2306,36.3302,35.9043,36.1037,592700.0],["2017-06-06",35.27,35.3425,34.1282,34.8713,1421700.0],["2017-06-07",34.9438,35.2428,34.3638,34.6538,1038700.0],["2017-06-08",34.752,35.5612,34.6156,35.2521,675100.0],["2017-06-09",35.3612,36.1522,35.1066,35.9886,620100.0],["2017-06-12",36.1613,36.7887,35.4884,36.3613,638200.0],["2017-06-13",36.4614,36.5978,36.1159,36.3886,496300.0],["2017-06-14",36.3886,36.4886,35.0975,35.3521,700800.0],["2017-06-15",34.9247,36.0795,34.9156,36.0613,440500.0],["2017-06-16",36.0522,36.4796,35.9067,36.4432,916900.0],["2017-06-19",36.6887,37.2706,36.525,36.816,621000.0],["2017-06-20",36.5705,36.7978,36.0795,36.1704,680800.0],["2017-06-21",36.3705,36.3705,34.8247,34.8793,599100.0],["2017-06-22",34.8883,35.5703,34.8156,35.243,746200.0],["2017-06-23",35.343,35.4885,35.0065,35.3703,1113200.0],["2017-06-26",35.5794,36.1977,35.2066,35.243,766300.0],["2017-06-27",35.0065,35.6885,34.8702,35.2248,709500.0],["2017-06-28",35.5339,36.3704,35.5339,35.9976,517800.0],["2017-06-29",36.3159,37.3343,35.8158,36.1249,793300.0],["2017-06-30",36.4432,36.7887,36.2159,36.5341,402800.0],["2017-07-03",36.8614,37.6616,36.6341,37.3524,450800.0],["2017-07-05",37.2706,37.3615,36.7887,37.1069,464500.0],["2017-07-06",36.9524,37.3615,36.5705,36.6523,505200.0],["2017-07-07",36.6432,37.0615,36.2886,36.9069,351600.0],["2017-07-10",36.8887,37.6434,36.7887,37.2979,505300.0],["2017-07-11",37.3252,37.4252,36.8614,37.0979,321600.0],["2017-07-12",37.5707,38.1708,37.5343,37.6798,478000.0],["2017-07-13",37.7252,37.8798,37.3161,37.6161,452900.0],["2017-07-14",37.7343,37.8162,37.5434,37.5798,391300.0],["2017-07-17",37.8253,37.9253,37.4434,37.6798,418300.0],["2017-07-18",37.7253,38.189,37.4434,38.0253,871200.0],["2017-07-19",38.1071,38.2708,37.6616,37.9162,717700.0],["2017-07-20",38.0889,38.1162,37.6798,37.7434,349800.0],["2017-07-21",37.6707,37.8616,37.307,37.8525,278100.0],["2017-07-24",37.8071,37.9798,37.4525,37.9162,313100.0],["2017-07-25",38.3526,38.6163,38.0344,38.3344,587700.0],["2017-07-26",38.3344,38.3344,37.6798,37.7616,506600.0],["2017-07-27",37.8253,37.8798,37.5707,37.7162,250400.0],["2017-07-28",37.5161,37.5707,36.6341,37.2433,588400.0],["2017-07-31",37.3797,37.5798,37.1797,37.2797,414900.0],["2017-08-01",37.3524,37.6434,36.5977,36.8433,597200.0],["2017-08-02",36.7978,37.0433,36.3886,36.5432,512100.0],["2017-08-03",36.5614,37.0979,36.4705,36.8342,794600.0],["2017-08-04",36.9887,38.8345,36.425,38.1708,858000.0],["2017-08-07",38.1708,38.2071,37.3524,37.6525,488700.0],["2017-08-08",37.5798,38.1344,37.4706,37.6434,457200.0],["2017-08-09",37.4343,37.6252,36.916,37.2433,319000.0],["2017-08-10",37.0615,37.0615,36.3159,36.4796,330900.0],["2017-08-11",36.2159,36.7978,35.7612,36.5432,466000.0],["2017-08-14",36.8251,36.9433,36.5432,36.8887,252900.0],["2017-08-15",36.9342,36.9887,36.5796,36.6796,233500.0],["2017-08-16",36.8887,37.0524,36.5614,36.7069,287000.0],["2017-08-17",36.5887,36.6341,35.7885,35.8249,286700.0],["2017-08-18",35.6885,36.0249,35.4975,35.5521,295800.0],["2017-08-21",35.5339,35.7158,35.152,35.5066,955100.0],["2017-08-22",35.6885,36.1886,35.5703,36.1068,188100.0],["2017-08-23",35.7976,36.1068,35.7158,35.7612,220700.0],["2017-08-24",35.8976,35.9249,35.5248,35.7158,251800.0],["2017-08-25",35.9249,36.1795,35.8522,35.8703,188500.0],["2017-08-28",36.0067,36.0158,35.6067,35.8158,455600.0],["2017-08-29",35.4885,36.1158,35.4521,36.0977,181800.0],["2017-08-30",36.0613,36.5159,35.9431,36.4705,234400.0],["2017-08-31",36.6705,36.8887,36.4614,36.6978,359800.0],["2017-09-01",36.8251,37.1797,36.7705,36.8614,259000.0],["2017-09-05",36.7978,36.8887,36.1159,36.1613,251100.0],["2017-09-06",36.3341,36.5523,35.9886,36.2068,225600.0],["2017-09-07",36.2977,36.3886,35.5339,36.0977,273700.0],["2017-09-08",36.0229,36.6888,35.731,36.5611,311500.0],["2017-09-11",36.9716,37.528,36.5793,37.3364,448700.0],["2017-09-12",37.5645,37.7925,37.3638,37.7469,321200.0],["2017-09-13",37.7104,38.0115,37.6466,37.7652,256800.0],["2017-09-14",37.7469,38.2213,37.6283,38.2213,469500.0],["2017-09-15",38.1392,38.5497,38.0023,38.4858,643600.0],["2017-09-18",38.6044,38.951,38.5497,38.8963,321200.0],["2017-09-19",38.8963,39.4345,38.8051,39.4071,706700.0],["2017-09-20",39.5622,39.699,39.0787,39.5805,533900.0],["2017-09-21",39.6169,39.7355,39.4345,39.4892,270500.0],["2017-09-22",39.4436,40.6568,39.4436,40.5291,525500.0],["2017-09-25",40.4653,40.8758,40.3741,40.6021,627200.0],["2017-09-26",40.8119,40.8484,40.3832,40.4926,595200.0],["2017-09-27",40.6569,41.0035,40.2008,40.365,504300.0],["2017-09-28",40.3285,40.4744,39.7173,40.219,262300.0],["2017-09-29",40.292,40.4288,39.918,40.3832,404900.0],["2017-10-02",40.3376,40.7025,40.1916,40.666,390300.0],["2017-10-03",40.8119,41.0491,40.52,40.894,679800.0],["2017-10-04",40.9761,41.1312,40.7025,40.8028,404500.0],["2017-10-05",40.9488,41.0856,40.6842,41.0035,980300.0],["2017-10-06",40.8393,41.3593,40.7116,41.1038,458600.0],["2017-10-09",41.4322,42.6546,41.4322,41.7332,1050300.0],["2017-10-10",41.9795,41.9795,41.3684,41.5052,543000.0],["2017-10-11",41.5508,41.8609,41.3957,41.6785,755500.0],["2017-10-12",41.6603,42.2441,41.4231,41.8701,527500.0],["2017-10-13",42.1437,42.463,41.9248,42.1894,395100.0],["2017-10-16",42.5451,43.0468,42.5269,42.6637,994000.0],["2017-10-17",42.609,42.9009,42.3535,42.3992,501100.0],["2017-10-18",42.5177,43.0103,42.3627,42.7093,619600.0],["2017-10-19",42.4174,42.6911,42.3809,42.5086,436400.0],["2017-10-20",42.6272,42.9556,42.5907,42.8005,598100.0],["2017-10-23",43.3296,43.3296,42.7275,42.7731,881100.0],["2017-10-24",43.0468,43.7675,42.9465,43.3296,1066000.0],["2017-10-25",43.2566,43.4664,42.2167,42.764,751400.0],["2017-10-26",43.0377,43.284,42.8279,43.1745,538700.0],["2017-10-27",43.1016,43.1836,42.4995,42.8735,391300.0],["2017-10-30",42.8096,42.8826,42.0069,42.0343,504100.0],["2017-10-31",42.2623,42.9282,42.0799,42.5451,586100.0],["2017-11-01",43.0651,43.2931,42.6728,42.691,1085400.0],["2017-11-02",43.0924,47.1152,42.9465,46.9784,2997700.0],["2017-11-03",47.3068,48.3467,46.723,46.8142,1221400.0],["2017-11-06",46.7868,47.8085,46.4949,47.3342,589600.0],["2017-11-07",47.4345,47.8541,46.9419,47.0514,428500.0],["2017-11-08",47.0058,47.0605,46.0297,46.4676,921100.0],["2017-11-09",46.0845,46.6592,46.0297,46.4493,569800.0],["2017-11-10",46.5132,46.9784,46.2213,46.5406,447300.0],["2017-11-13",46.1483,46.6318,46.0571,46.577,649200.0],["2017-11-14",46.1209,46.4767,45.5462,45.9932,967000.0],["2017-11-15",45.6101,45.7104,44.9989,45.3729,725200.0],["2017-11-16",45.5554,46.7412,45.5554,46.6318,680100.0],["2017-11-17",46.4767,47.0331,46.3399,46.8507,458000.0],["2017-11-20",46.8872,47.0423,46.5953,47.024,339300.0],["2017-11-21",47.3159,47.4801,47.2338,47.471,377400.0],["2017-11-22",47.6261,48.0092,47.5166,47.5166,370500.0],["2017-11-24",47.6717,47.6717,47.3433,47.3798,122600.0],["2017-11-27",47.3251,47.8541,47.3068,47.7903,339800.0],["2017-11-28",47.772,48.9852,47.7082,48.8211,486200.0],["2017-11-29",48.8393,49.5326,48.4562,49.1586,1573200.0],["2017-11-30",49.3045,49.715,49.0856,49.4414,458700.0],["2017-12-01",49.4231,49.4231,47.7538,48.8484,495900.0],["2017-12-04",49.5235,49.9796,49.0856,49.0856,558000.0],["2017-12-05",49.1221,49.1221,48.2281,48.4471,532100.0],["2017-12-06",48.2555,48.7572,48.2555,48.4014,470000.0],["2017-12-07",48.299,49.1677,48.299,48.7014,685600.0],["2017-12-08",49.1312,49.1769,48.5185,48.5459,639800.0],["2017-12-11",48.6191,48.7562,47.9058,48.0064,521800.0],["2017-12-12",48.3722,48.6008,47.9516,48.0522,378300.0],["2017-12-13",48.0887,48.6648,47.8418,48.3356,520400.0],["2017-12-14",48.299,48.363,47.4395,47.4852,320300.0],["2017-12-15",47.7321,48.6191,47.7138,48.043,1206900.0],["2017-12-18",48.4636,49.1037,48.2442,48.7837,752800.0],["2017-12-19",48.8843,49.1769,48.7471,48.9848,304800.0],["2017-12-20",49.2226,49.8993,48.7928,49.1952,1108600.0],["2017-12-21",49.3689,49.817,48.9574,49.6615,257700.0],["2017-12-22",49.7164,49.7164,49.0397,49.2866,220100.0],["2017-12-26",49.2317,49.4238,48.9574,49.1586,196800.0],["2017-12-27",49.1403,49.5883,49.122,49.2683,235900.0],["2017-12-28",49.5243,49.5243,48.8751,49.0489,312500.0],["2017-12-29",49.1311,49.442,48.7379,48.802,322400.0],["2018-01-02",49.0763,49.0946,48.3082,48.5368,576500.0],["2018-01-03",48.6374,48.8477,48.3447,48.5916,839000.0],["2018-01-04",48.9391,48.9848,48.4911,48.7288,921500.0],["2018-01-05",48.8751,49.5426,48.8751,49.4603,376600.0],["2018-01-08",49.3872,50.3382,49.2775,50.0913,622900.0],["2018-01-09",50.4936,50.6033,49.9084,50.0456,838600.0],["2018-01-10",49.9724,49.9724,49.4238,49.5335,486600.0],["2018-01-11",49.8169,50.2376,49.5701,50.201,266300.0],["2018-01-12",50.4296,50.4296,50.1278,50.2101,269100.0],["2018-01-16",50.7405,50.7405,49.3415,49.7072,324700.0],["2018-01-17",49.9633,50.6582,49.5884,50.3656,443700.0],["2018-01-18",50.3199,50.7222,49.9541,50.5759,565500.0],["2018-01-19",50.8228,51.4812,50.6582,51.4629,1102300.0],["2018-01-22",51.4812,51.8286,50.8319,51.5909,635300.0],["2018-01-23",51.2251,51.8287,51.2251,51.5818,655300.0],["2018-01-24",51.8835,52.295,51.6183,51.8469,807600.0],["2018-01-25",52.1761,52.1853,50.009,51.9932,525300.0],["2018-01-26",52.2401,52.5145,51.9384,52.5145,764800.0],["2018-01-29",52.3224,52.6882,51.9841,52.0664,621100.0],["2018-01-30",51.7829,52.0481,51.2983,51.6275,567700.0],["2018-01-31",51.9658,52.1213,51.0331,51.2068,604700.0],["2018-02-01",51.0148,51.5269,50.7954,51.3257,724200.0],["2018-02-02",50.9325,50.9691,50.2742,50.457,675800.0],["2018-02-05",49.8627,50.6308,47.9881,47.9973,551000.0],["2018-02-06",47.0554,48.2808,46.5342,48.0339,625500.0],["2018-02-07",47.8235,48.4819,47.6407,47.6589,597300.0],["2018-02-08",47.659,47.6772,46.0679,46.0679,582000.0],["2018-02-09",46.7171,46.7628,44.8609,46.1685,565600.0],["2018-02-12",46.5434,47.092,45.9124,46.7903,708500.0],["2018-02-13",46.5708,46.8085,45.8941,46.5251,553800.0],["2018-02-14",46.205,47.4029,46.1502,47.284,782700.0],["2018-02-15",47.6955,47.8693,46.9183,47.6132,1531000.0],["2018-02-16",48.0979,49.186,47.3572,48.9391,1037100.0],["2018-02-20",48.6648,48.8843,47.2109,47.4761,1009100.0],["2018-02-21",47.6407,48.8111,47.5492,48.0339,504800.0],["2018-02-22",48.3265,48.5368,47.8235,48.0064,460600.0],["2018-02-23",48.3722,48.7288,47.6224,48.1619,332900.0],["2018-02-26",48.5094,48.8294,48.0796,48.7105,425600.0],["2018-02-27",48.6831,49.1129,47.7138,47.7504,342400.0],["2018-02-28",47.8144,47.8144,45.8576,45.885,1181500.0],["2018-03-01",45.7844,46.0953,44.7146,45.126,557000.0],["2018-03-02",44.6871,45.3272,44.4128,45.2175,589800.0],["2018-03-05",44.9066,46.4519,44.9066,46.2233,460800.0],["2018-03-06",46.5434,47.3846,46.3879,47.3389,554400.0],["2018-03-07",46.7903,47.6955,45.9033,47.4578,484000.0],["2018-03-08",47.5949,47.6407,46.8908,47.5401,315000.0],["2018-03-09",47.9746,48.9006,47.5988,48.8364,476400.0],["2018-03-12",48.8639,48.8639,47.8738,48.103,442000.0],["2018-03-13",48.1855,48.488,47.0945,47.2137,2108200.0],["2018-03-14",47.4979,47.4979,46.5995,46.7737,1302800.0],["2018-03-15",46.8103,47.067,46.6178,46.8562,385700.0],["2018-03-16",46.6728,47.5071,46.6728,47.3329,869400.0],["2018-03-19",47.0303,47.3054,46.3611,47.0945,779600.0],["2018-03-20",47.3054,47.7363,47.1404,47.4704,311400.0],["2018-03-21",47.6262,48.488,47.5621,48.0663,330700.0],["2018-03-22",47.6996,48.1396,46.0036,46.0127,452000.0],["2018-03-23",46.1594,46.6361,44.7201,44.8118,385400.0],["2018-03-26",45.6643,45.6643,44.5551,45.5268,708200.0],["2018-03-27",45.756,45.7744,44.0142,44.225,439800.0],["2018-03-28",44.4267,44.5734,43.7391,43.9683,716400.0],["2018-03-29",44.3167,45.371,44.1242,44.9034,615600.0],["2018-04-02",44.6284,44.7109,43.1433,43.51,389600.0],["2018-04-03",43.7117,44.8393,43.5925,44.7018,640300.0],["2018-04-04",43.8767,45.316,43.5375,45.2151,774800.0],["2018-04-05",45.6369,46.5445,45.4443,46.3703,577100.0],["2018-04-06",45.8202,45.9944,44.3717,44.9584,775400.0],["2018-04-09",45.3802,45.756,44.8301,44.8484,776000.0],["2018-04-10",45.6185,46.9387,45.4352,46.5628,648500.0],["2018-04-11",46.0402,46.5811,45.811,46.3703,593200.0],["2018-04-12",46.6086,47.4062,46.4161,47.2045,399600.0],["2018-04-13",47.5071,47.5071,46.6178,46.9937,826800.0],["2018-04-16",47.2412,47.2412,46.682,47.0395,302900.0],["2018-04-17",47.3512,48.1488,47.232,47.3512,523900.0],["2018-04-18",47.6446,48.0113,47.287,47.7638,278200.0],["2018-04-19",47.7546,47.8829,46.9295,47.3145,540600.0],["2018-04-20",47.2412,47.3879,46.572,46.8195,346200.0],["2018-04-23",47.012,47.4887,46.7462,46.7737,413900.0],["2018-04-24",47.1312,47.5621,45.1693,45.7285,487800.0],["2018-04-25",45.6919,46.0586,45.096,45.6002,438100.0],["2018-04-26",45.6919,45.9394,45.0501,45.6735,308500.0],["2018-04-27",45.6093,45.8477,45.1143,45.7835,295300.0],["2018-04-30",45.7835,46.0036,44.8209,44.8209,441200.0],["2018-05-01",44.6009,44.9401,43.8583,44.9126,383400.0],["2018-05-02",44.9034,45.4718,44.9034,44.9768,965600.0],["2018-05-03",44.8209,45.5268,43.95,45.2335,724000.0],["2018-05-04",46.0402,47.8463,45.3618,47.5621,1031800.0],["2018-05-07",47.7729,48.7814,47.6263,47.9196,832900.0],["2018-05-08",48.0021,48.0021,47.0578,47.3054,682900.0],["2018-05-09",47.5071,48.3413,47.0029,48.2863,644700.0],["2018-05-10",48.5155,48.543,47.8921,48.0205,312700.0],["2018-05-11",48.103,49.0014,47.8188,48.8639,595300.0],["2018-05-14",48.9006,49.0289,48.2772,48.5889,289600.0],["2018-05-15",48.2038,48.5339,48.0755,48.5155,363200.0],["2018-05-16",48.598,49.3498,48.4422,48.8456,408300.0],["2018-05-17",48.7539,49.7348,48.7355,49.5606,344200.0],["2018-05-18",49.524,50.0924,49.3864,49.7348,400900.0],["2018-05-21",50.2024,50.9358,50.1107,50.6058,296100.0],["2018-05-22",50.7249,50.8166,49.6615,49.7165,369100.0],["2018-05-23",49.3223,49.744,48.8547,49.3039,417500.0],["2018-05-24",49.0289,49.5148,48.6072,49.2764,269900.0],["2018-05-25",48.8914,48.9831,48.0388,48.4055,747000.0],["2018-05-29",47.9196,48.1855,47.1312,47.3054,424400.0],["2018-05-30",47.7179,48.378,47.5896,48.1305,617500.0],["2018-05-31",48.0755,48.4972,47.1312,47.3237,539300.0],["2018-06-01",47.7913,48.6622,47.7821,48.653,763700.0],["2018-06-04",48.8181,49.0106,48.3597,48.9189,1562400.0],["2018-06-05",48.9647,49.6798,48.9647,49.6065,400400.0],["2018-06-06",49.7807,49.8815,49.0014,49.8082,374900.0],["2018-06-07",49.9457,50.2757,49.579,50.074,176700.0],["2018-06-08",49.9399,50.1604,49.5722,50.1237,345400.0],["2018-06-11",50.1696,50.4269,49.9399,50.1053,259200.0],["2018-06-12",50.1328,50.3075,49.5355,49.7193,485200.0],["2018-06-13",50.2523,51.1162,49.7469,50.6843,1176500.0],["2018-06-14",50.7394,51.0611,50.3167,50.4637,346700.0],["2018-06-15",50.1972,50.1972,49.462,50.0134,577000.0],["2018-06-18",49.4987,50.4821,49.3149,50.3994,473000.0],["2018-06-19",49.6549,50.0317,48.6624,49.3517,364100.0],["2018-06-20",49.7193,49.8112,49.0208,49.6274,308900.0],["2018-06-21",49.416,49.416,48.451,48.6165,290100.0],["2018-06-22",49.2046,49.4528,48.5246,48.9473,536100.0],["2018-06-25",48.7727,48.7727,47.6515,48.3591,440100.0],["2018-06-26",48.497,49.3241,48.3959,49.0576,413100.0],["2018-06-27",49.2782,50.1972,48.9657,49.0392,748200.0],["2018-06-28",48.8738,48.8738,46.0708,47.5412,1225800.0],["2018-06-29",47.7893,48.6532,47.6974,48.0375,1317500.0],["2018-07-02",47.4309,47.9272,47.1093,47.5136,535500.0],["2018-07-03",47.8445,48.2856,47.532,47.6974,498100.0],["2018-07-05",48.1018,48.1018,47.4769,47.9088,791100.0],["2018-07-06",47.725,48.0283,47.486,47.6607,408700.0],["2018-07-09",48.0099,48.8646,47.7893,48.8094,1089900.0],["2018-07-10",48.7819,49.5998,48.5981,48.9105,671300.0],["2018-07-11",48.1477,48.3867,47.7618,48.0742,1033200.0],["2018-07-12",48.3959,48.3959,47.2471,48.0834,761400.0],["2018-07-13",47.9639,48.6624,47.9639,48.6073,270900.0],["2018-07-16",48.5521,48.7911,47.6974,47.872,624900.0],["2018-07-17",47.7801,48.451,47.5871,48.3959,456200.0],["2018-07-18",48.5062,49.223,48.3591,49.2138,537900.0],["2018-07-19",48.7911,49.7652,48.497,49.5814,582200.0],["2018-07-20",49.4528,49.9215,49.4436,49.5722,554200.0],["2018-07-23",49.5722,49.5722,48.5613,48.6073,681600.0],["2018-07-24",49.1863,50.0869,49.1863,49.6366,790200.0],["2018-07-25",49.4344,49.7836,48.883,49.7469,358700.0],["2018-07-26",49.8755,51.7595,49.6825,51.4838,881500.0],["2018-07-27",51.686,51.9433,50.9232,51.1162,645800.0],["2018-07-30",51.3276,51.5941,50.4453,50.5648,392300.0],["2018-07-31",50.96,52.2466,50.9232,52.0812,442500.0],["2018-08-01",51.8698,52.3661,51.2173,51.3,1354900.0],["2018-08-02",50.9048,51.9709,50.5464,51.8239,689500.0],["2018-08-03",53.9928,57.145,53.9284,56.5568,1816000.0],["2018-08-06",57.2921,57.6597,56.3271,57.0807,997900.0],["2018-08-07",57.2921,57.9354,57.0715,57.1083,820200.0],["2018-08-08",57.1266,57.3104,55.8584,56.4098,667300.0],["2018-08-09",56.5017,56.8693,55.6102,55.6838,509200.0],["2018-08-10",56.5017,56.5017,54.8934,55.4264,527700.0],["2018-08-13",55.4816,55.7665,54.7372,54.9485,387100.0],["2018-08-14",55.1507,55.5643,54.9118,55.0956,441000.0],["2018-08-15",54.5993,54.9485,53.3127,54.4431,702400.0],["2018-08-16",54.7555,55.2151,54.6912,55.0312,371600.0],["2018-08-17",54.9853,56.3179,54.9853,56.1709,372200.0],["2018-08-20",56.3179,56.952,55.9227,56.5752,770800.0],["2018-08-21",56.7315,57.5218,56.6396,57.0991,465200.0],["2018-08-22",56.5201,56.6396,55.7205,56.1065,560000.0],["2018-08-23",55.9503,56.0606,55.4172,55.4724,400800.0],["2018-08-24",55.7297,55.8492,55.0956,55.3254,356400.0],["2018-08-27",55.647,56.2352,55.6378,55.9043,682400.0],["2018-08-28",56.1433,56.2995,54.9302,55.2151,504900.0],["2018-08-29",55.3529,55.3805,54.296,55.0956,863400.0],["2018-08-30",54.9577,55.0956,54.2317,54.3879,429500.0],["2018-08-31",54.1306,54.6177,53.8089,54.3236,509300.0],["2018-09-04",54.296,54.4982,53.423,53.9836,515100.0],["2018-09-05",53.8733,54.5166,53.7354,54.2501,595300.0],["2018-09-06",54.3052,54.6636,53.57,53.5792,469600.0],["2018-09-07",53.3434,53.7026,52.7354,53.5184,787700.0],["2018-09-10",53.7671,54.1356,53.4447,53.5921,383100.0],["2018-09-11",53.2513,54.1171,53.0302,53.4816,483200.0],["2018-09-12",53.4724,53.7303,53.0947,53.3802,496000.0],["2018-09-13",53.7026,54.1264,53.6474,53.85,752400.0],["2018-09-14",53.9974,54.6883,53.8961,54.283,695300.0],["2018-09-17",54.3935,54.6145,53.6105,53.6474,454500.0],["2018-09-18",53.8408,54.4856,53.1499,54.3935,494600.0],["2018-09-19",54.4119,55.0291,54.283,54.808,490100.0],["2018-09-20",55.4712,56.5121,55.2041,56.0884,842900.0],["2018-09-21",56.3555,57.1477,56.3003,56.3555,1017200.0],["2018-09-24",56.2081,56.6963,55.941,56.3371,790700.0],["2018-09-25",56.3832,56.3832,55.8949,56.1897,749700.0],["2018-09-26",56.2358,56.4108,55.812,56.1897,611800.0],["2018-09-27",56.245,56.6687,55.9779,56.2174,392300.0],["2018-09-28",56.07,56.7608,55.9686,56.4292,515400.0],["2018-10-01",56.8806,57.0003,55.2501,55.5449,385100.0],["2018-10-02",55.5081,56.0331,55.2501,55.8857,373200.0],["2018-10-03",56.1621,56.6134,55.7383,56.2818,483400.0],["2018-10-04",56.0515,56.6411,55.7568,55.9318,542300.0],["2018-10-05",55.8305,56.2266,54.6054,54.9278,510100.0],["2018-10-08",54.3474,54.5685,53.7671,54.2553,902800.0],["2018-10-09",54.1448,54.2829,51.9248,51.9801,733200.0],["2018-10-10",51.7037,51.759,49.014,49.0785,803100.0],["2018-10-11",48.7561,49.6312,48.2495,48.5627,1150000.0],["2018-10-12",49.4654,49.7509,47.7152,48.6732,751200.0],["2018-10-15",48.5166,48.9127,47.7981,48.3047,730200.0],["2018-10-16",48.8022,49.2627,48.0652,49.2075,446400.0],["2018-10-17",48.9864,49.0416,47.9547,48.5903,701900.0],["2018-10-18",47.8994,49.1061,47.2915,47.3744,672500.0],["2018-10-19",47.5033,48.1666,46.444,46.6006,369700.0],["2018-10-22",46.1677,46.6098,45.9374,46.2322,929000.0],["2018-10-23",44.9518,45.7992,44.2333,45.2465,1417600.0],["2018-10-24",45.4123,45.4308,42.4647,42.5752,1082900.0],["2018-10-25",42.9713,44.4636,42.6489,44.178,940200.0],["2018-10-26",43.5424,45.661,43.174,44.9426,825800.0],["2018-10-29",46.1861,47.3928,44.9702,45.5689,1725100.0],["2018-10-30",45.5413,46.0019,44.8873,45.9098,857800.0],["2018-10-31",46.6927,47.5862,46.4901,46.5177,995000.0],["2018-11-01",46.7848,48.8574,46.4624,48.5995,935200.0],["2018-11-02",53.4816,56.5582,51.8972,52.4775,1816000.0],["2018-11-05",52.7907,52.9289,50.6168,51.2708,1133900.0],["2018-11-06",51.1511,51.8143,50.6629,51.759,992900.0],["2018-11-07",52.3117,52.588,51.3721,52.2012,478400.0],["2018-11-08",52.0354,53.3802,52.0354,52.3301,475200.0],["2018-11-09",51.9985,52.3762,51.2248,52.0998,733900.0],["2018-11-12",52.1827,52.1827,50.5339,50.6813,762100.0],["2018-11-13",50.8747,51.713,50.276,51.0589,1108500.0],["2018-11-14",51.5656,51.9433,50.5523,50.8102,727400.0],["2018-11-15",50.4234,51.7314,50.0733,51.5287,514800.0],["2018-11-16",51.28,51.9893,50.6352,51.7498,628100.0],["2018-11-19",51.6024,51.8051,50.5892,50.8471,634500.0],["2018-11-20",49.972,51.1787,49.493,49.5391,617100.0],["2018-11-21",49.8338,50.7918,49.6312,50.2483,354200.0],["2018-11-23",49.5851,50.2483,49.5851,49.8246,232500.0],["2018-11-26",50.2483,50.6721,49.4746,50.2944,722300.0],["2018-11-27",49.8891,50.6444,49.6404,49.9259,669200.0],["2018-11-28",50.0549,50.9576,48.7008,50.9024,580700.0],["2018-11-29",50.6076,50.9945,49.8062,50.2023,459900.0],["2018-11-30",49.9812,51.2892,49.6404,51.0774,580800.0],["2018-12-03",52.5236,53.0026,51.3169,51.7867,624800.0],["2018-12-04",51.7314,51.7406,48.36,48.5166,685400.0],["2018-12-06",47.8554,48.2802,46.0915,48.0678,950800.0],["2018-12-07",47.957,49.296,46.2947,46.7195,927400.0],["2018-12-10",46.6179,46.9688,45.2142,46.2393,1244000.0],["2018-12-11",47.135,47.4675,46.0546,46.0546,569100.0],["2018-12-12",47.1258,47.4121,46.5348,46.5717,681300.0],["2018-12-13",46.7841,46.8395,46.1007,46.1746,428400.0],["2018-12-14",45.5651,46.6087,45.4543,45.6944,602400.0],["2018-12-17",45.7683,46.5071,44.9926,45.1957,511900.0],["2018-12-18",45.639,46.4886,45.1865,45.5651,703100.0],["2018-12-19",45.3527,46.3778,43.9675,44.1522,601300.0],["2018-12-20",44.0506,44.697,43.4226,44.1337,467700.0],["2018-12-21",44.1337,44.8356,43.321,43.358,1644900.0],["2018-12-24",42.9701,43.1917,41.825,41.825,357700.0],["2018-12-26",42.102,43.9767,41.4556,43.9582,390500.0],["2018-12-27",42.9886,43.9582,42.2867,43.9582,656900.0],["2018-12-28",44.1983,44.8171,43.1086,43.5057,576700.0],["2018-12-31",43.8844,44.577,43.515,44.577,484000.0],["2019-01-02",43.8105,45.1495,43.672,45.0387,844500.0],["2019-01-03",44.7986,44.891,43.2471,43.4688,593800.0],["2019-01-04",44.2999,45.2234,43.8936,45.1126,738000.0],["2019-01-07",45.1218,45.8976,44.6786,45.2604,796000.0],["2019-01-08",45.7313,46.2577,45.1311,46.1746,426000.0],["2019-01-09",46.4147,47.2736,46.3224,46.6271,394600.0],["2019-01-10",46.1562,47.0519,46.0361,47.0058,380900.0],["2019-01-11",46.7564,47.1997,46.3316,46.858,341000.0],["2019-01-14",46.6548,46.8857,46.1746,46.6548,372100.0],["2019-01-15",46.6825,47.0612,46.5533,46.8211,368100.0],["2019-01-16",46.8026,47.6153,46.8026,47.2551,461800.0],["2019-01-17",46.9504,48.6311,46.9504,48.2802,600200.0],["2019-01-18",48.7604,49.4992,48.5757,49.139,378600.0],["2019-01-22",48.5942,48.6588,47.3567,47.6799,450900.0],["2019-01-23",47.8738,48.1786,46.6271,46.8395,458300.0],["2019-01-24",46.8211,47.3844,46.5255,46.9688,654200.0],["2019-01-25",47.6337,48.1509,47.4029,47.8184,214700.0],["2019-01-28",47.0889,47.4675,46.8303,47.2736,336400.0],["2019-01-29",47.7815,48.077,47.015,47.5506,486800.0],["2019-01-30",48.0585,48.5849,47.1997,48.1786,325200.0],["2019-01-31",48.0863,48.7142,47.8092,48.5388,422100.0],["2019-02-01",48.6681,49.0097,48.1417,48.7881,351000.0],["2019-02-04",48.7419,49.0282,48.0862,49.019,271400.0],["2019-02-05",49.0005,49.2591,48.8158,49.2221,367300.0],["2019-02-06",49.0651,49.8963,49.0651,49.8778,381800.0],["2019-02-07",49.49,49.6562,48.4741,48.7604,449200.0],["2019-02-08",48.4741,49.1852,48.1786,49.0929,362300.0],["2019-02-11",49.1575,49.3699,48.825,49.2683,360400.0],["2019-02-12",49.7024,50.4042,49.7024,50.1549,461800.0],["2019-02-13",50.4781,50.9306,50.2934,50.6905,282200.0],["2019-02-14",50.2749,50.986,50.2749,50.6166,523200.0],["2019-02-15",50.9583,51.6417,50.7829,51.6048,550600.0],["2019-02-19",51.2723,52.3158,51.2169,51.7248,464700.0],["2019-02-20",51.771,52.4267,51.3369,52.3066,530400.0],["2019-02-21",52.1219,52.3713,51.4939,52.048,942000.0],["2019-02-22",52.362,55.8528,52.2697,54.1536,1233900.0],["2019-02-25",54.5045,55.4095,54.0797,54.1074,868400.0],["2019-02-26",53.7842,54.3475,53.7842,54.1074,852500.0],["2019-02-27",54.0428,54.2644,53.6826,53.8211,442600.0],["2019-02-28",54.1259,54.1259,53.1839,53.3409,536800.0],["2019-03-01",53.9042,54.366,53.461,54.1074,803400.0],["2019-03-04",54.3383,54.5692,53.3686,53.895,719900.0],["2019-03-05",53.9227,54.2182,53.6272,53.6364,322600.0],["2019-03-06",53.6364,53.7842,52.8699,52.9254,346400.0],["2019-03-07",52.7868,52.7868,52.0019,52.5098,703700.0],["2019-03-08",51.8404,52.7477,51.6182,52.6089,493600.0],["2019-03-11",52.7014,53.7569,52.7014,53.5347,396000.0],["2019-03-12",53.6736,53.7384,53.294,53.3588,296400.0],["2019-03-13",53.6829,53.757,52.3959,53.4977,908900.0],["2019-03-14",53.2477,53.3125,52.7014,52.8403,921100.0],["2019-03-15",52.9885,53.8495,52.9885,53.331,597500.0],["2019-03-18",53.4514,54.4791,53.4421,54.4421,685000.0],["2019-03-19",54.7939,55.0995,54.3958,54.6273,441200.0],["2019-03-20",54.4606,54.6551,53.3588,53.6644,664700.0],["2019-03-21",53.4329,54.6921,53.4329,54.3217,653900.0],["2019-03-22",53.8866,53.9792,51.9052,51.933,288300.0],["2019-03-25",51.7756,52.3126,51.3311,51.9052,442200.0],["2019-03-26",52.4792,53.2199,52.3126,52.6459,368400.0],["2019-03-27",52.6829,53.2199,52.3126,52.7385,513900.0],["2019-03-28",52.8774,53.9143,52.8774,53.507,633300.0],["2019-03-29",54.0069,54.2106,53.581,53.7014,387500.0],["2019-04-01",54.3032,55.2198,54.1643,55.1735,910500.0],["2019-04-02",55.1643,55.1643,54.4791,54.9328,326600.0],["2019-04-03",55.3958,56.2291,55.3032,55.6272,520500.0],["2019-04-04",55.7013,56.0531,55.5346,55.7846,644800.0],["2019-04-05",56.0069,56.2754,55.7939,56.1087,374900.0],["2019-04-08",55.8957,56.8031,55.3309,56.7383,861700.0],["2019-04-09",56.2661,56.4976,55.5995,55.7476,372700.0],["2019-04-10",55.8032,55.9883,55.5902,55.6921,478500.0],["2019-04-11",55.8032,56.7846,55.5439,56.6828,489700.0],["2019-04-12",57.0901,58.016,56.979,57.8956,663300.0],["2019-04-15",57.8771,57.9142,57.0438,57.2846,468700.0],["2019-04-16",57.3586,58.0623,57.2383,57.6642,421900.0],["2019-04-17",58.053,58.4049,57.7382,57.9049,623500.0],["2019-04-18",58.3123,58.3123,57.5716,57.9605,287200.0],["2019-04-22",57.7938,57.9327,57.1642,57.7845,344800.0],["2019-04-23",57.766,58.0993,57.3679,57.7383,423000.0],["2019-04-24",57.7753,57.8679,57.442,57.4975,354900.0],["2019-04-25",56.9883,56.9883,55.8587,56.1457,423000.0],["2019-04-26",56.1828,56.9605,55.9883,56.5068,348300.0],["2019-04-29",56.7661,57.1087,56.5068,56.5902,522300.0],["2019-04-30",56.7661,56.9512,55.1828,56.0624,1068200.0],["2019-05-01",56.3865,56.6735,55.6735,55.6735,622900.0],["2019-05-02",55.5439,55.5902,54.5995,55.1365,1004300.0],["2019-05-03",57.8771,58.8308,56.8031,58.516,1555800.0],["2019-05-06",56.9327,57.3401,55.9235,57.229,859700.0],["2019-05-07",56.5439,57.4512,56.0809,57.1087,865700.0],["2019-05-08",56.8309,57.3123,56.7476,56.7753,575900.0],["2019-05-09",56.0069,56.4698,55.6458,56.2568,593300.0],["2019-05-10",55.9698,56.692,55.3309,56.5716,566200.0],["2019-05-13",55.2569,55.4421,54.3865,54.8587,649000.0],["2019-05-14",55.1365,55.8124,54.8032,55.4791,900900.0],["2019-05-15",54.8125,55.905,54.4699,55.8587,574500.0],["2019-05-16",56.2754,56.905,56.1457,56.5902,505200.0],["2019-05-17",55.9328,56.4328,55.1828,55.4513,387700.0],["2019-05-20",54.9328,55.3124,54.6365,54.7291,549400.0],["2019-05-21",55.4606,55.7198,55.1828,55.6643,374600.0],["2019-05-22",55.2939,55.5254,54.9421,54.9606,334300.0],["2019-05-23",54.1551,54.1551,53.1644,53.6644,349200.0],["2019-05-24",54.044,54.044,53.5255,53.8773,419500.0],["2019-05-28",53.9884,54.1829,53.3496,53.4792,450900.0],["2019-05-29",52.9422,54.3958,52.8959,54.0625,837200.0],["2019-05-30",54.118,55.2569,53.9884,54.2754,355900.0],["2019-05-31",53.4699,53.507,52.8959,53.3496,636900.0],["2019-06-03",53.3403,54.4143,53.3403,53.7847,813300.0],["2019-06-04",54.7662,56.118,54.6273,56.1087,871300.0],["2019-06-05",56.2476,56.3865,55.2569,55.7754,512000.0],["2019-06-06",55.6365,56.155,55.155,55.868,346400.0],["2019-06-07",56.2086,56.7191,56.0508,56.2643,362800.0],["2019-06-10",56.5149,57.0903,56.4778,56.7376,552400.0],["2019-06-11",57.3688,58.3155,56.9418,57.3316,374200.0],["2019-06-12",57.3316,57.5358,56.9697,57.4245,252800.0],["2019-06-13",57.8421,58.4269,57.3966,58.2969,703900.0],["2019-06-14",58.167,58.167,57.2388,57.8514,500900.0],["2019-06-17",57.8514,57.8514,56.8676,56.979,247900.0],["2019-06-18",57.5266,58.4454,57.0718,57.9906,405000.0],["2019-06-19",58.2134,59.0116,57.9164,58.8817,357800.0],["2019-06-20",59.7077,60.2275,59.1601,60.014,543500.0],["2019-06-21",59.7912,60.2646,59.5778,59.9212,507000.0],["2019-06-24",60.1811,60.1811,58.9188,59.0023,476600.0],["2019-06-25",59.1323,59.2436,58.6032,58.7053,711900.0],["2019-06-26",59.1601,59.3086,58.6682,58.6682,902200.0],["2019-06-27",59.0951,59.4478,58.6682,59.4385,587600.0],["2019-06-28",59.5406,60.8865,59.5406,60.7751,817500.0],["2019-07-01",61.7775,62.0745,60.311,60.8215,438000.0],["2019-07-02",60.7844,61.1835,60.4688,60.6173,846800.0],["2019-07-03",60.6823,61.1556,60.3667,61.1278,181400.0],["2019-07-05",60.6544,60.8493,59.9397,60.6637,318800.0],["2019-07-08",60.3853,60.7287,60.0326,60.2368,325500.0],["2019-07-09",59.9583,59.9769,59.485,59.8098,489600.0],["2019-07-10",60.0233,60.2832,59.0023,59.0951,346700.0],["2019-07-11",59.3179,59.3365,58.2505,58.8631,467200.0],["2019-07-12",59.2529,60.4038,59.2158,60.3388,315900.0],["2019-07-15",60.2368,60.4781,59.5499,59.6891,301300.0],["2019-07-16",59.5963,60.4781,59.3364,60.2739,328300.0],["2019-07-17",60.014,60.0326,58.2969,58.4361,636500.0],["2019-07-18",58.3433,58.5475,57.805,58.1299,413700.0],["2019-07-19",58.4269,59.5963,58.167,59.0766,389100.0],["2019-07-22",59.2993,59.6056,58.9281,59.1137,231800.0],["2019-07-23",59.5221,60.5152,59.1972,60.3574,654800.0],["2019-07-24",59.8655,60.7844,59.8005,60.311,566000.0],["2019-07-25",60.3574,60.6266,59.1694,59.2065,443900.0],["2019-07-26",58.9838,59.652,58.1391,59.5871,462500.0],["2019-07-29",59.5128,59.5221,58.0092,58.1484,696100.0],["2019-07-30",57.6379,58.7146,57.508,58.7053,482900.0],["2019-07-31",58.6682,58.9095,57.5451,57.9349,676000.0],["2019-08-01",57.8793,58.2876,56.1065,56.3293,871800.0],["2019-08-02",56.5891,57.0161,54.8257,55.0113,863400.0],["2019-08-05",53.749,53.8233,52.3289,52.8116,757200.0],["2019-08-06",53.1828,54.046,53.1086,53.6748,786300.0],["2019-08-07",52.7745,53.1643,52.199,52.9972,511800.0],["2019-08-08",53.4334,54.7607,53.2014,54.6679,821600.0],["2019-08-09",54.3152,54.3152,52.6631,52.728,273400.0],["2019-08-12",52.329,52.329,50.9367,51.0203,240300.0],["2019-08-13",50.8346,53.0436,50.7604,51.9113,548200.0],["2019-08-14",51.1502,51.4565,50.5933,50.7511,770700.0],["2019-08-15",50.9924,51.0017,50.2406,50.5469,598100.0],["2019-08-16",50.8625,52.4125,50.8625,52.0227,367700.0],["2019-08-19",52.923,53.387,52.5795,53.1364,596300.0],["2019-08-20",52.8858,53.0529,52.2733,52.8116,451800.0],["2019-08-21",53.5262,53.5634,52.728,52.8951,388500.0],["2019-08-22",53.1271,53.4056,52.4403,52.8951,334600.0],["2019-08-23",52.3011,52.6724,50.6119,50.7232,668500.0],["2019-08-26",51.3637,51.4843,50.6397,50.881,337700.0],["2019-08-27",51.1873,51.308,50.1849,50.3242,657100.0],["2019-08-28",50.12,51.0667,49.7951,50.7697,249800.0],["2019-08-29",51.5122,52.7373,51.2709,52.496,725400.0],["2019-08-30",52.9322,53.1643,52.5331,52.8301,245500.0],["2019-09-03",52.2361,52.3104,50.6397,51.2244,425000.0],["2019-09-04",51.9206,52.1897,51.6328,52.0134,272500.0],["2019-09-05",52.7652,54.5751,52.7652,54.1945,435600.0],["2019-09-06",54.3059,54.9649,53.9068,54.6215,524600.0],["2019-09-09",54.9629,56.1726,54.5908,56.0795,577400.0],["2019-09-10",56.0609,57.5683,55.6608,57.559,633100.0],["2019-09-11",57.7544,57.8195,56.6378,57.5031,804300.0],["2019-09-12",57.5031,57.5031,56.3307,56.796,526600.0],["2019-09-13",57.3915,57.7916,56.8332,57.4008,791200.0],["2019-09-16",57.6892,58.1731,57.4101,57.652,667200.0],["2019-09-17",57.345,57.345,56.5727,57.1403,434500.0],["2019-09-18",56.8518,57.1961,56.3494,56.9635,359700.0],["2019-09-19",57.1589,57.3356,56.2563,56.4331,753200.0],["2019-09-20",56.5075,56.7587,55.4003,55.4282,775800.0],["2019-09-23",55.0188,55.9306,54.7955,55.7538,386000.0],["2019-09-24",55.7445,56.0888,54.9629,55.2979,610200.0],["2019-09-25",55.2979,57.3356,55.2979,57.2519,600200.0],["2019-09-26",57.0751,57.4101,56.7495,56.9728,520000.0],["2019-09-27",57.224,57.5031,56.6285,57.1216,454300.0],["2019-09-30",57.1216,57.2798,56.8983,56.9355,310600.0],["2019-10-01",57.2891,57.6799,54.507,54.8048,666200.0],["2019-10-02",54.172,54.3302,52.767,53.316,548300.0],["2019-10-03",53.0462,53.6324,52.1436,53.6045,484400.0],["2019-10-04",53.4463,53.8929,53.316,53.7626,255900.0],["2019-10-07",53.437,53.5765,52.6833,52.9159,697500.0],["2019-10-08",52.2181,52.339,51.3341,51.362,626900.0],["2019-10-09",52.032,52.2646,51.5295,51.9948,317400.0],["2019-10-10",51.9761,53.1206,51.9203,52.8042,481700.0],["2019-10-11",53.8185,56.1632,53.8185,55.2235,559800.0],["2019-10-14",54.628,54.935,54.0046,54.1069,369600.0],["2019-10-15",54.1069,55.2793,53.8092,54.9257,442100.0],["2019-10-16",54.6931,55.484,54.4884,54.5256,358000.0],["2019-10-17",54.9536,55.8004,54.8699,55.2235,303800.0],["2019-10-18",55.0467,55.698,54.8234,55.5677,258100.0],["2019-10-21",56.1167,56.8146,55.9585,56.033,318400.0],["2019-10-22",56.1353,56.9542,55.5119,56.3959,277000.0],["2019-10-23",56.3773,56.582,55.912,56.2563,373200.0],["2019-10-24",56.3494,56.4331,55.2049,55.5491,611300.0],["2019-10-25",55.7632,56.9355,55.7632,56.796,464800.0],["2019-10-28",57.1775,57.6334,56.5913,56.6192,427100.0],["2019-10-29",56.2098,57.0286,55.8934,56.8704,433800.0],["2019-10-30",56.8239,56.8983,55.7352,56.2098,502000.0],["2019-10-31",56.0795,56.0795,54.8234,55.3165,1041700.0],["2019-11-01",58.4801,61.4111,58.4801,60.0805,2559700.0],["2019-11-04",61.4111,65.5331,61.2064,64.9469,1560500.0],["2019-11-05",64.6771,65.0214,63.0767,63.2628,857000.0],["2019-11-06",62.9929,63.9978,62.202,63.8955,639400.0],["2019-11-07",64.5654,64.8538,63.9699,64.1374,406700.0],["2019-11-08",64.0164,64.3421,63.4488,63.5977,356000.0],["2019-11-11",62.9371,64.4537,62.9371,63.8769,433100.0],["2019-11-12",63.8676,64.4165,63.514,63.9513,433000.0],["2019-11-13",63.3465,64.0723,63.0953,63.7001,718100.0],["2019-11-14",63.3651,63.9327,63.2069,63.6535,325800.0],["2019-11-15",64.2211,64.9376,64.1839,64.4724,560200.0],["2019-11-18",64.035,64.4351,63.3279,64.1374,718500.0],["2019-11-19",64.6864,64.9469,64.1002,64.2863,698900.0],["2019-11-20",63.9234,64.6864,63.5326,63.8769,690700.0],["2019-11-21",64.2026,64.4352,63.5791,64.1095,621800.0],["2019-11-22",64.4537,64.5375,64.0071,64.277,331900.0],["2019-11-25",64.2583,65.4959,63.9792,65.0772,418000.0],["2019-11-26",65.0307,65.6541,64.4073,65.4959,394400.0],["2019-11-27",65.5703,65.9239,65.3098,65.6355,328000.0],["2019-11-29",65.4215,65.6262,64.7143,64.9283,270400.0],["2019-12-02",64.919,65.5703,64.6771,64.8818,388200.0],["2019-12-03",64.3049,64.3049,63.7001,64.0164,669400.0],["2019-12-04",64.6305,65.8215,64.6305,64.9655,930100.0],["2019-12-05",65.3005,65.9332,65.0213,65.9146,496000.0],["2019-12-06",66.667,67.0493,66.2661,66.4246,486400.0],["2019-12-09",66.089,66.3221,65.8838,66.0144,259800.0],["2019-12-10",66.4246,66.8722,66.1542,66.4713,819300.0],["2019-12-11",66.8349,67.9911,66.6204,67.9351,532200.0],["2019-12-12",67.8698,69.082,67.3011,68.8675,603100.0],["2019-12-13",68.8675,69.0913,67.3757,67.6368,534500.0],["2019-12-16",68.4013,68.7929,68.0284,68.2428,672200.0],["2019-12-17",68.0843,68.4852,67.702,68.0377,444300.0],["2019-12-18",68.1776,68.1776,67.4223,67.6368,1287200.0],["2019-12-19",67.73,68.4666,67.2824,68.392,491300.0],["2019-12-20",68.8675,69.2778,68.2242,68.6158,1305800.0],["2019-12-23",68.8116,69.2871,68.2148,69.1473,458100.0],["2019-12-24",69.5109,69.5109,68.7463,68.9048,109300.0],["2019-12-26",69.0074,69.1193,68.3733,69.026,264200.0],["2019-12-27",69.3897,69.5855,68.8395,69.0074,266900.0],["2019-12-30",69.1006,69.4456,68.9235,69.026,289600.0],["2019-12-31",68.8675,69.5389,68.8675,68.9142,374500.0],["2020-01-02",69.3337,70.4526,69.026,70.4433,724200.0],["2020-01-03",69.1659,69.399,68.7743,69.082,839100.0],["2020-01-06",68.392,68.6344,67.9537,68.6251,1198200.0],["2020-01-07",69.5668,69.5668,68.2149,68.4386,797200.0],["2020-01-08",68.4107,68.5971,67.6368,67.7486,597800.0],["2020-01-09",68.1589,68.4759,67.2078,67.7859,905900.0],["2020-01-10",67.8699,68.1682,66.8442,66.8815,688500.0],["2020-01-13",67.2451,68.2428,66.8815,68.1869,443500.0],["2020-01-14",68.0936,68.4106,67.385,67.5342,423000.0],["2020-01-15",67.4503,68.1029,67.0866,67.4596,370900.0],["2020-01-16",67.9911,68.5132,67.702,68.3454,226700.0],["2020-01-17",68.5039,68.709,68.3081,68.4759,353000.0],["2020-01-21",67.9818,68.3174,67.0307,67.413,718100.0],["2020-01-22",67.73,68.2428,67.1892,67.4689,695500.0],["2020-01-23",67.0866,67.5528,65.9864,67.2638,591500.0],["2020-01-24",67.2358,67.3384,66.1076,66.5832,570600.0],["2020-01-27",65.0353,65.7906,64.9141,65.2591,501500.0],["2020-01-28",65.6601,66.35,65.026,65.9305,652500.0],["2020-01-29",66.378,66.6484,65.4269,65.4456,360200.0],["2020-01-30",64.8116,65.5668,63.9351,64.8675,661600.0],["2020-01-31",64.3454,64.4013,62.3687,62.5458,849500.0],["2020-02-03",62.8908,64.5878,62.8908,63.5528,718800.0],["2020-02-04",64.737,65.66,64.4386,65.1472,619800.0],["2020-02-05",66.1542,66.5085,65.6601,66.4153,462600.0],["2020-02-06",66.6577,66.6577,65.5482,65.7253,251800.0],["2020-02-07",65.054,65.427,64.0843,64.1869,448800.0],["2020-02-10",64.0003,64.7183,63.9724,64.5411,499300.0],["2020-02-11",64.8209,65.7999,64.6624,64.6903,356300.0],["2020-02-12",65.2778,65.5388,64.9608,65.3151,438400.0],["2020-02-13",64.7463,65.2591,64.2055,64.5878,609800.0],["2020-02-14",64.7836,65.0074,63.329,64.709,1420100.0],["2020-02-18",64.2894,65.0633,64.1775,64.4666,1649300.0],["2020-02-19",64.5598,64.7463,63.7206,63.7393,1027500.0],["2020-02-20",63.5994,64.4759,63.4223,64.2148,698600.0],["2020-02-21",68.0656,68.0656,65.8931,66.378,981200.0],["2020-02-24",63.3384,63.6647,61.9677,61.9677,1289500.0],["2020-02-25",62.1355,62.2101,58.5178,58.5738,998100.0],["2020-02-26",59.1425,59.674,57.1658,57.6507,1019900.0],["2020-02-27",56.1402,58.1262,54.9094,56.6344,1275300.0],["2020-02-28",54.928,56.1215,53.2124,56.0842,1162600.0],["2020-03-02",56.653,57.3243,55.0026,57.0633,1301300.0],["2020-03-03",57.1472,57.9584,54.3593,54.5924,1154900.0],["2020-03-04",56.7462,57.1099,55.0493,57.0353,755500.0],["2020-03-05",55.1518,55.4036,52.6623,53.0539,681200.0],["2020-03-06",50.9653,53.2777,50.7229,52.9607,1058400.0],["2020-03-09",44.7555,48.0562,43.6926,44.7089,1756900.0],["2020-03-10",46.6763,49.0632,45.3895,48.9234,1374300.0],["2020-03-11",46.9933,47.1145,44.0655,44.6996,937900.0],["2020-03-12",41.4175,43.217,38.6483,40.0562,1513300.0],["2020-03-13",42.8167,44.5765,40.7573,44.043,1970000.0],["2020-03-16",39.9897,43.3409,39.8399,39.9991,2423400.0],["2020-03-17",40.6263,42.9384,38.9319,41.5623,2862400.0],["2020-03-18",38.1269,39.7557,34.7663,36.0113,1863800.0],["2020-03-19",35.4778,38.3047,33.6992,37.6214,1340700.0],["2020-03-20",37.8273,39.7931,35.7399,36.1424,2011400.0],["2020-03-23",35.7679,36.4887,33.1469,35.562,1120900.0],["2020-03-24",38.1456,41.6185,37.4061,41.4781,942800.0],["2020-03-25",41.684,44.5391,39.2034,43.0882,969400.0],["2020-03-26",43.706,45.1288,42.5265,43.4252,873900.0],["2020-03-27",41.0194,41.5436,39.6902,40.1301,699900.0],["2020-03-30",40.1301,43.1724,39.737,42.826,1138700.0],["2020-03-31",42.4703,43.4439,41.8057,42.461,886200.0],["2020-04-01",40.102,41.4687,39.1753,41.1598,1006600.0],["2020-04-02",40.9445,43.0694,40.7573,41.7964,617100.0],["2020-04-03",41.6279,42.4703,40.6637,41.684,649200.0],["2020-04-06",44.0711,45.1288,43.1911,44.277,849800.0],["2020-04-07",46.6359,47.7592,44.6982,44.7918,567700.0],["2020-04-08",45.4565,48.1992,44.9791,47.3848,555400.0],["2020-04-09",48.5643,49.491,47.0104,47.9465,1131800.0],["2020-04-13",47.9746,48.0307,45.3348,45.8684,469300.0],["2020-04-14",45.9807,47.1508,45.2224,45.8777,693300.0],["2020-04-15",43.9026,43.9213,42.4891,43.6311,591300.0],["2020-04-16",43.472,43.8277,42.0585,43.7434,633800.0],["2020-04-17",45.5688,46.5611,45.3254,45.7654,804100.0],["2020-04-20",44.4455,45.9807,44.1647,45.5033,711100.0],["2020-04-21",43.9774,44.6608,43.1069,43.837,528000.0],["2020-04-22",45.4097,45.4097,43.8838,44.4642,424800.0],["2020-04-23",45.2599,46.6921,44.6701,45.8964,650300.0],["2020-04-24",46.3926,46.5049,45.316,46.3083,372800.0],["2020-04-27",46.9542,49.1915,46.5798,48.7889,515800.0],["2020-04-28",49.9778,50.9607,48.6111,49.0978,753000.0],["2020-04-29",50.7173,52.421,50.1556,51.9061,780000.0],["2020-04-30",50.5207,50.7547,49.2102,49.3506,769600.0],["2020-05-01",50.7454,51.1947,45.8403,47.1414,816500.0],["2020-05-04",46.1398,46.1398,44.1927,44.4642,898200.0],["2020-05-05",45.2786,46.1492,44.9978,45.0352,726600.0],["2020-05-06",45.5594,45.7279,44.8387,44.9135,572900.0],["2020-05-07",45.7466,46.4768,45.316,45.4752,568900.0],["2020-05-08",46.7202,48.115,46.4674,48.0588,532700.0],["2020-05-11",47.207,47.4784,45.8964,47.1414,730300.0],["2020-05-12",47.235,47.4971,44.4455,44.4642,659500.0],["2020-05-13",44.0898,44.277,43.3784,43.7528,793900.0],["2020-05-14",42.5078,44.3893,41.3845,44.3519,954300.0],["2020-05-15",43.9213,45.4377,43.3783,45.4097,999200.0],["2020-05-18",47.8903,50.0807,46.2334,49.9871,720000.0],["2020-05-19",49.5565,50.9232,48.9574,49.5097,961300.0],["2020-05-20",50.4926,51.2602,50.1744,50.5769,681200.0],["2020-05-21",50.4833,51.1947,50.1369,50.3616,623500.0],["2020-05-22",50.5769,51.1011,50.0995,50.7922,682700.0],["2020-05-26",53.2728,54.8454,52.4865,54.471,765400.0],["2020-05-27",55.716,56.6334,55.5849,56.3432,957400.0],["2020-05-28",56.9423,56.9423,54.9484,55.0514,743000.0],["2020-05-29",54.237,54.4616,52.552,54.0123,677400.0],["2020-06-01",54.1715,54.6021,53.6566,53.7689,498900.0],["2020-06-02",54.3119,54.3119,53.4226,53.8157,850300.0],["2020-06-03",54.939,57.0078,54.808,56.6895,564300.0],["2020-06-04",55.9688,56.6427,55.4258,56.5304,661400.0],["2020-06-05",59.2263,60.7241,58.44,59.348,642000.0],["2020-06-08",59.685,60.93,59.685,60.7428,616900.0],["2020-06-09",59.1421,59.7131,58.0749,58.674,502900.0],["2020-06-10",58.1966,58.1966,56.0904,56.0904,602400.0],["2020-06-11",53.1792,53.6753,50.8109,50.8483,569700.0],["2020-06-12",53.2137,53.2137,50.1901,51.6362,625300.0],["2020-06-15",49.5985,53.7208,49.4013,53.2607,629900.0],["2020-06-16",55.9462,56.1622,53.918,54.4814,422800.0],["2020-06-17",54.81,54.9697,53.2513,53.4015,562200.0],["2020-06-18",52.6127,53.6926,52.5376,52.7724,402700.0],["2020-06-19",53.4579,53.6457,51.439,51.777,1203000.0],["2020-06-22",51.6268,52.2559,50.3779,51.9554,596700.0],["2020-06-23",52.9132,53.0916,52.2371,52.4062,640000.0],["2020-06-24",51.4953,51.9366,50.6878,51.7207,1200200.0],["2020-06-25",51.4202,53.8053,50.9131,53.7208,1037300.0],["2020-06-26",53.5518,54.087,52.8757,53.4297,1541100.0],["2020-06-29",53.9555,54.9415,53.7677,54.8194,538400.0],["2020-06-30",54.2372,55.4861,54.2372,55.1575,694100.0],["2020-07-01",55.3828,55.5425,53.4485,53.5799,511200.0],["2020-07-02",54.81,55.7303,54.0119,54.1527,436900.0],["2020-07-06",55.5612,55.7678,54.3593,54.9697,366100.0],["2020-07-07",54.2372,55.1481,54.0494,54.3311,564000.0],["2020-07-08",54.2091,54.5941,53.1761,53.8335,564100.0],["2020-07-09",53.4766,53.5424,51.8334,52.3404,494000.0],["2020-07-10",52.594,53.2231,52.4249,53.0729,234100.0],["2020-07-13",53.8898,55.1668,53.3827,54.1245,399000.0],["2020-07-14",54.087,55.6645,53.7865,55.6363,410000.0],["2020-07-15",56.9791,57.2608,55.9274,56.7632,445500.0],["2020-07-16",56.5472,57.4205,56.1152,56.3594,395000.0],["2020-07-17",56.6035,57.0355,56.35,56.5378,340500.0],["2020-07-20",56.1434,56.566,55.0072,55.4204,337100.0],["2020-07-21",55.6739,56.4815,55.6739,56.0401,497200.0],["2020-07-22",55.7021,56.6505,55.7021,56.1434,403600.0],["2020-07-23",56.0683,56.8383,55.9556,56.3124,290900.0],["2020-07-24",56.1246,56.4533,55.7303,55.8335,227700.0],["2020-07-27",55.627,56.7913,55.3546,56.6693,568300.0],["2020-07-28",56.3782,56.7913,55.1575,55.242,225400.0],["2020-07-29",55.5518,56.6411,55.4392,56.3218,439500.0],["2020-07-30",55.3359,55.7396,54.4626,55.4016,618700.0],["2020-07-31",54.979,55.8054,53.0447,54.2091,955900.0],["2020-08-03",54.7255,56.0871,54.6034,55.796,622000.0],["2020-08-04",55.5518,56.0026,55.1011,55.2326,345200.0],["2020-08-05",55.8993,56.5002,55.7678,56.0495,326700.0],["2020-08-06",55.7303,56.1434,55.6176,55.8054,670300.0],["2020-08-07",56.1622,56.8383,56.0213,56.6693,1187400.0],["2020-08-10",56.9603,59.1201,56.9416,58.7257,499600.0],["2020-08-11",59.43,60.4159,59.383,59.4769,758600.0],["2020-08-12",59.984,60.0121,58.9792,59.4393,327100.0],["2020-08-13",58.9041,59.4206,58.5473,58.6975,254200.0],["2020-08-14",58.1247,59.0074,58.0966,58.8102,344800.0],["2020-08-17",59.1576,59.2234,58.3877,58.5848,607700.0],["2020-08-18",58.5661,58.7069,57.7491,57.8055,269300.0],["2020-08-19",57.8618,58.5285,57.6646,57.843,354700.0],["2020-08-20",57.0355,57.7303,57.0073,57.458,282800.0],["2020-08-21",57.1669,57.6271,56.9322,57.2327,236100.0],["2020-08-24",57.8524,58.3125,57.4674,58.3125,283600.0],["2020-08-25",58.8572,59.1576,58.3313,58.9041,310800.0],["2020-08-26",58.7351,59.3548,58.3313,59.045,300100.0],["2020-08-27",59.4863,59.8995,58.9511,59.1952,349500.0],["2020-08-28",59.3267,60.1342,58.5848,60.1342,371100.0],["2020-08-31",59.9276,59.9276,58.9041,58.9792,465500.0],["2020-09-01",58.5942,60.0215,58.0966,59.9558,202700.0],["2020-09-02",60.0403,60.9042,59.7586,60.6225,220600.0],["2020-09-03",60.6601,60.7164,58.1529,58.4252,295600.0],["2020-09-04",59.4487,59.9652,58.6787,59.1201,566200.0],["2020-09-08",58.6318,58.9041,57.4768,57.5238,565000.0],["2020-09-09",58.0027,59.1764,57.9651,58.7257,330100.0],["2020-09-10",58.9319,59.0825,57.8774,58.254,381500.0],["2020-09-11",58.4611,59.365,58.2163,58.9507,304400.0],["2020-09-14",59.4121,59.8829,58.8189,59.4686,507700.0],["2020-09-15",59.9394,60.2877,59.3085,59.5627,337800.0],["2020-09-16",59.977,60.6643,59.3462,59.9299,481900.0],["2020-09-17",59.1485,60.4007,58.6871,59.6946,390300.0],["2020-09-18",59.6851,60.1842,58.2352,58.5553,834700.0],["2020-09-21",57.0017,57.4913,54.855,55.7118,512400.0],["2020-09-22",55.9472,56.4462,55.3352,56.2296,414300.0],["2020-09-23",56.2767,56.8699,54.6761,54.6761,448500.0],["2020-09-24",54.742,55.627,54.0829,54.7702,634000.0],["2020-09-25",54.177,55.3257,54.0641,54.8926,608500.0],["2020-09-28",56.3332,56.7757,55.74,56.4744,584500.0],["2020-09-29",56.6533,56.8793,55.8718,55.9754,477300.0],["2020-09-30",56.2108,56.7852,55.1186,55.5988,673000.0],["2020-10-01",56.0131,56.4744,54.6196,55.1186,409600.0],["2020-10-02",53.8098,56.3332,53.791,55.5141,459300.0],["2020-10-05",56.4085,57.4631,56.3709,57.0959,424400.0],["2020-10-06",57.3313,58.8472,56.6345,57.3972,486000.0],["2020-10-07",58.1881,59.2426,58.1316,58.9978,374200.0],["2020-10-08",59.3179,59.7322,58.9319,59.6098,322700.0],["2020-10-09",60.3348,61.2575,59.8452,60.4949,982800.0],["2020-10-12",60.8809,60.928,59.7887,60.2124,330200.0],["2020-10-13",60.09,60.4761,59.1861,59.4027,382300.0],["2020-10-14",60.6267,60.9186,59.7793,59.7793,297400.0],["2020-10-15",58.8001,60.5231,58.8001,60.4384,198900.0],["2020-10-16",60.589,61.1728,60.2124,60.8809,275700.0],["2020-10-19",60.8621,61.2481,60.0712,60.2124,461600.0],["2020-10-20",60.7209,62.8676,60.7209,61.6624,728700.0],["2020-10-21",61.4364,62.5381,61.2575,61.267,323300.0],["2020-10-22",61.2387,62.6228,61.2387,62.3968,366300.0],["2020-10-23",62.9806,63.0841,61.8507,62.4345,452000.0],["2020-10-26",61.653,62.0955,60.3631,60.8997,404300.0],["2020-10-27",60.5231,60.8433,59.1485,59.2614,350900.0],["2020-10-28",57.9244,59.0355,57.0959,57.3595,397000.0],["2020-10-29",56.9452,59.3933,56.7192,59.1202,704000.0],["2020-10-30",57.9244,57.9998,55.7683,56.9735,969300.0],["2020-11-02",57.8114,59.6851,57.8114,58.6777,645100.0],["2020-11-03",59.8546,60.928,59.3744,60.7114,566200.0],["2020-11-04",59.4592,60.8621,58.0092,59.1202,485200.0],["2020-11-05",59.9488,61.7566,59.7887,61.5871,561300.0],["2020-11-06",62.0202,62.265,60.9092,60.9656,278500.0],["2020-11-09",64.44,67.7825,64.3364,65.3439,1028000.0],["2020-11-10",65.6546,67.7166,65.3815,67.1893,673300.0],["2020-11-11",67.7166,67.7166,65.1462,65.8052,434700.0],["2020-11-12",65.0991,65.5981,63.5926,64.1669,259800.0],["2020-11-13",64.7978,65.5887,64.4776,65.4945,309100.0],["2020-11-16",67.1046,68.7335,65.7487,68.7241,654300.0],["2020-11-17",67.9708,68.837,66.4549,68.3192,476600.0],["2020-11-18",69.0348,69.7315,68.225,68.4039,491700.0],["2020-11-19",68.1026,68.1026,66.3137,67.6319,243800.0],["2020-11-20",67.4153,68.0367,66.9445,67.726,340000.0],["2020-11-23",68.4416,69.063,68.1874,68.6017,577100.0],["2020-11-24",69.9952,71.7182,69.4208,71.5111,428800.0],["2020-11-25",71.0591,71.0591,69.8257,70.3718,323300.0],["2020-11-27",70.4848,70.852,70.1458,70.626,249500.0],["2020-11-30",70.1364,70.4377,68.3004,68.3851,605300.0],["2020-12-01",69.4773,70.2588,68.6111,69.7127,456600.0],["2020-12-02",69.3926,70.2117,69.0819,69.6562,553400.0],["2020-12-03",69.6186,70.6072,69.3455,70.1741,458700.0],["2020-12-04",70.947,72.1643,70.6922,72.1549,269300.0],["2020-12-07",71.683,72.1171,71.381,71.9567,329200.0],["2020-12-08",71.2301,72.2021,71.1168,72.1454,302700.0],["2020-12-09",72.2304,72.8721,71.6547,72.3342,284500.0],["2020-12-10",71.9944,73.0797,71.6075,72.957,321900.0],["2020-12-11",72.1643,73.5516,72.1643,73.3156,427200.0],["2020-12-14",73.6082,74.5424,72.1171,72.1454,847500.0],["2020-12-15",73.7875,75.1464,72.8721,74.1838,878000.0],["2020-12-16",74.5047,74.599,72.957,73.6365,545300.0],["2020-12-17",73.9196,73.9573,73.0986,73.5421,311200.0],["2020-12-18",73.9385,74.4481,72.5607,73.108,862800.0],["2020-12-21",71.7396,72.4474,70.8526,72.2115,381900.0],["2020-12-22",72.1266,72.2964,71.5226,71.9001,244700.0],["2020-12-23",72.6079,73.1269,71.834,71.9756,367500.0],["2020-12-24",71.8812,72.1926,71.3999,72.1832,88200.0],["2020-12-28",73.0136,73.2118,71.8057,71.8435,190800.0],["2020-12-29",72.3059,72.3059,70.947,71.6264,237800.0],["2020-12-30",71.8435,73.0797,71.5415,72.4946,152800.0],["2020-12-31",72.7117,73.3534,71.7208,72.6833,291300.0],["2021-01-04",73.0702,73.4288,70.2675,70.8526,393200.0],["2021-01-05",70.9564,72.6739,70.8809,72.0794,302300.0],["2021-01-06",73.2024,76.8167,72.8532,76.0051,520400.0],["2021-01-07",76.6091,77.902,75.7032,77.6283,442000.0],["2021-01-08",77.8925,78.2323,75.8825,76.8167,362100.0],["2021-01-11",75.656,77.3924,75.6088,76.7979,203600.0],["2021-01-12",77.147,77.9869,76.6185,77.4584,287900.0],["2021-01-13",77.1942,77.8359,75.5616,75.656,330600.0],["2021-01-14",76.4959,77.6189,75.9768,76.8639,366300.0],["2021-01-15",76.0429,76.7129,74.5896,76.3921,368300.0],["2021-01-19",77.1753,77.5056,76.0051,76.4864,314900.0],["2021-01-20",76.7507,77.3358,76.326,76.7979,279500.0],["2021-01-21",76.8073,76.845,75.5616,75.807,289500.0],["2021-01-22",75.1181,75.9769,74.2216,75.6937,548900.0],["2021-01-25",75.2596,75.5522,73.9384,75.0331,319300.0],["2021-01-26",75.9013,75.9013,73.9385,74.0895,283100.0],["2021-01-27",72.3814,72.7117,70.5978,71.6547,477100.0],["2021-01-28",72.9476,74.0895,72.6362,73.3156,283600.0],["2021-01-29",73.0231,73.3911,70.3619,70.5034,389200.0],["2021-02-01",71.5037,72.9853,70.7204,72.7683,311700.0],["2021-02-02",73.9007,74.5707,73.4194,73.7686,281800.0],["2021-02-03",73.5799,73.8818,72.9665,73.7875,254400.0],["2021-02-04",74.2027,74.8633,74.08,74.3631,312600.0],["2021-02-05",75.2502,75.2502,74.1272,74.3348,247600.0],["2021-02-08",74.8067,75.1464,74.2687,75.0048,490100.0],["2021-02-09",75.1464,75.1464,72.9287,74.1744,426900.0],["2021-02-10",74.4197,74.4197,72.589,72.9004,563800.0],["2021-02-11",73.3817,73.5138,72.0605,72.9759,549900.0],["2021-02-12",72.7305,74.6746,72.7305,74.6368,522800.0],["2021-02-16",75.0237,75.7221,74.2876,74.6934,624900.0],["2021-02-17",74.1461,75.2502,73.7969,74.6651,365700.0],["2021-02-18",74.3348,74.6745,72.1266,72.5324,474800.0],["2021-02-19",73.1929,75.3917,72.5512,73.9856,529000.0],["2021-02-22",74.0045,76.1184,73.7025,75.7598,426800.0],["2021-02-23",75.5993,77.4867,74.8255,77.0809,672100.0],["2021-02-24",77.0621,79.6667,77.0621,78.7513,486400.0],["2021-02-25",78.572,79.4119,77.6189,78.2228,650100.0],["2021-02-26",78.2794,79.3741,77.0621,78.3078,612200.0],["2021-03-01",79.7044,82.092,79.6006,81.4786,715300.0],["2021-03-02",80.8369,81.6862,79.997,80.0347,455000.0],["2021-03-03",80.3367,81.4408,79.9309,79.9875,241700.0],["2021-03-04",80.0819,81.1105,78.3361,79.5251,824700.0],["2021-03-05",80.7236,82.1958,78.9117,82.1486,789200.0],["2021-03-08",82.8186,83.6774,81.8749,82.2052,459000.0],["2021-03-09",82.6204,82.6204,80.1763,80.2895,311000.0],["2021-03-10",80.3367,82.243,79.7988,82.2335,299600.0],["2021-03-11",82.4128,83.9322,81.9032,82.5921,437100.0],["2021-03-12",82.5921,84.1492,82.1203,84.0926,345800.0],["2021-03-15",83.9699,84.4701,82.5072,84.3474,305300.0],["2021-03-16",83.4014,83.7609,81.7553,82.3229,301300.0],["2021-03-17",82.7202,84.2717,81.7742,84.2623,288700.0],["2021-03-18",84.0825,85.7759,83.127,83.6095,627800.0],["2021-03-19",83.7041,84.0636,82.3324,83.4392,1025600.0],["2021-03-22",83.5811,84.1014,81.9634,83.5338,554300.0],["2021-03-23",82.2756,83.1743,78.8132,79.8632,653600.0],["2021-03-24",80.7052,82.427,80.4025,81.5945,543800.0],["2021-03-25",80.5444,82.5026,79.2956,82.4554,541300.0],["2021-03-26",83.6568,85.8516,82.7959,85.8043,613300.0],["2021-03-29",85.2177,86.7219,84.6217,84.7636,1126900.0],["2021-03-30",85.1799,85.9462,84.4704,85.5678,1369500.0],["2021-03-31",85.6813,86.6179,84.7542,86.003,631600.0],["2021-04-01",86.5611,86.5611,85.142,85.9272,368800.0],["2021-04-05",86.6841,87.5733,85.984,87.5639,438800.0],["2021-04-06",87.5733,88.1599,86.5706,87.0247,487200.0],["2021-04-07",87.2233,87.2233,85.4826,86.2773,626500.0],["2021-04-08",86.1259,86.2678,85.0475,86.23,528400.0],["2021-04-09",86.2394,86.5895,85.6813,86.4192,520700.0],["2021-04-12",87.0719,87.0719,85.8894,86.7125,402100.0],["2021-04-13",86.9017,87.2611,85.4069,86.2773,754800.0],["2021-04-14",86.2205,87.1571,86.2205,86.7598,514000.0],["2021-04-15",86.9584,87.1098,86.0975,86.8922,534700.0],["2021-04-16",88.018,88.1599,87.1949,87.7342,439800.0],["2021-04-19",87.7341,87.9423,86.7314,87.4598,404300.0],["2021-04-20",87.3842,87.6396,86.2205,86.949,1034000.0],["2021-04-21",86.7976,88.2734,86.7976,87.9612,249400.0],["2021-04-22",88.1599,88.8505,87.1287,87.5544,462500.0],["2021-04-23",88.2639,89.7492,87.9423,89.2951,346000.0],["2021-04-26",89.7587,90.6479,89.5411,90.2601,582300.0],["2021-04-27",90.1938,90.6101,89.3613,90.3452,1052700.0],["2021-04-28",90.26,91.0547,89.7492,91.0452,285800.0],["2021-04-29",91.5939,91.5939,90.156,91.3385,339400.0],["2021-04-30",90.3452,90.7331,89.0964,89.2194,419100.0],["2021-05-03",90.033,90.033,88.3491,88.7086,684400.0],["2021-05-04",88.9262,90.629,87.8193,90.4966,429800.0],["2021-05-05",90.6574,91.4615,89.6924,91.1493,674700.0],["2021-05-06",91.8304,93.0603,90.9506,92.8711,513800.0],["2021-05-07",92.8994,93.6563,91.3953,93.6184,857300.0],["2021-05-10",94.6401,95.851,93.6562,94.3563,551900.0],["2021-05-11",92.1805,92.9089,90.5439,90.7047,1145600.0],["2021-05-12",90.5722,91.4047,88.4058,88.5761,409400.0],["2021-05-13",88.3869,90.7898,87.772,90.3452,576200.0],["2021-05-14",90.8655,91.575,90.0992,91.0358,564600.0],["2021-05-17",90.6574,91.9156,89.5505,90.8466,335300.0],["2021-05-18",90.9979,90.9979,89.0491,89.0775,223400.0],["2021-05-19",87.6869,87.7342,86.5706,87.0436,874400.0],["2021-05-20",87.0341,87.4314,86.0029,86.5516,808300.0],["2021-05-21",87.3179,88.1883,86.7976,87.4882,326200.0],["2021-05-24",87.9517,88.3869,86.9868,88.0369,348900.0],["2021-05-25",88.2545,88.8883,87.1477,87.2139,314100.0],["2021-05-26",87.6206,88.1031,86.6462,87.5828,335400.0],["2021-05-27",88.6896,89.0681,88.0274,88.368,479500.0],["2021-05-28",88.9072,89.0018,87.5828,88.8315,249700.0],["2021-06-01",89.7208,89.9005,89.2289,89.4748,284500.0],["2021-06-02",89.6073,90.033,88.6991,89.0397,339200.0],["2021-06-03",88.6045,89.1059,87.6112,88.8221,485700.0],["2021-06-04",89.2762,89.4276,88.6234,89.2762,281200.0],["2021-06-07",89.3992,89.7492,87.6301,87.9234,255600.0],["2021-06-08",87.9801,88.9924,87.072,88.9451,575600.0],["2021-06-09",88.8789,88.9735,87.9234,87.9423,321700.0],["2021-06-10",88.718,89.0492,87.2706,87.3463,284500.0],["2021-06-11",87.9706,88.4531,87.3368,88.1315,313700.0],["2021-06-14",88.0842,88.3301,86.2016,86.6178,378500.0],["2021-06-15",88.1126,88.6707,86.6179,88.5099,373200.0],["2021-06-16",88.0274,88.9451,87.053,87.6112,458100.0],["2021-06-17",87.9707,88.1315,84.3096,84.4704,414400.0],["2021-06-18",83.2375,83.8255,82.6401,82.7064,621000.0],["2021-06-21",83.8445,85.2101,83.6169,84.9256,271700.0],["2021-06-22",84.7739,85.2006,83.9014,84.7928,225800.0],["2021-06-23",85.0963,85.3998,84.3376,84.3566,359400.0],["2021-06-24",84.7739,85.6274,84.0816,85.6084,391100.0],["2021-06-25",86.0921,87.1068,85.6938,86.7939,625500.0],["2021-06-28",86.5568,86.5568,85.6938,86.3956,334300.0],["2021-06-29",86.8128,87.2111,86.111,86.3007,494900.0],["2021-06-30",85.9593,87.0689,85.7507,86.8603,292400.0],["2021-07-01",88.2543,89.2785,88.2259,88.9182,611500.0],["2021-07-02",88.9277,89.2786,88.2828,89.032,409100.0],["2021-07-06",88.8423,88.8423,86.2533,87.8371,640400.0],["2021-07-07",87.3629,89.1837,87.2301,89.0035,337600.0],["2021-07-08",87.4672,89.0699,86.993,88.3302,426500.0],["2021-07-09",89.8571,90.5778,89.2691,90.0942,268000.0],["2021-07-12",89.4208,90.5399,89.1648,90.3123,251300.0],["2021-07-13",90.2838,90.5873,89.4777,89.8002,360100.0],["2021-07-14",90.1795,90.8813,89.4682,90.1131,352900.0],["2021-07-15",89.4492,90.3028,89.1268,90.1226,359000.0],["2021-07-16",91.052,91.3555,89.1932,89.3165,526600.0],["2021-07-19",87.6,87.7422,86.4145,87.2965,651400.0],["2021-07-20",87.306,90.9382,87.2111,90.4071,468100.0],["2021-07-21",90.8244,91.9435,90.8244,91.2606,277500.0],["2021-07-22",91.1942,91.6115,90.5019,91.1848,223400.0],["2021-07-23",92.1142,92.1711,91.1658,91.5926,283400.0],["2021-07-26",91.9434,92.4935,91.0615,91.9529,165800.0],["2021-07-27",91.5072,92.4082,90.8149,91.7159,176800.0],["2021-07-28",91.8012,91.9624,90.3976,91.2512,248100.0],["2021-07-29",92.1236,92.9108,91.602,92.4745,262600.0],["2021-07-30",92.1426,92.9297,91.8771,92.8539,380100.0],["2021-08-02",92.9961,94.3144,91.6969,91.8676,348300.0],["2021-08-03",91.9245,93.5557,90.8813,93.1858,301000.0],["2021-08-04",92.4461,93.0246,91.8865,92.0952,350100.0],["2021-08-05",92.7496,93.6126,92.2849,92.7875,330400.0],["2021-08-06",93.6884,94.6178,91.1468,92.7021,468000.0],["2021-08-09",92.5694,92.6832,91.6684,92.1142,739600.0],["2021-08-10",91.9719,93.7169,91.5167,93.2901,509300.0],["2021-08-11",93.4134,94.504,92.8254,94.3428,366700.0],["2021-08-12",94.1626,94.6084,93.4988,93.9445,312400.0],["2021-08-13",93.9445,93.9445,93.1004,93.1573,261800.0],["2021-08-16",92.9108,93.3091,91.934,93.2237,264400.0],["2021-08-17",92.8918,92.8918,91.4029,92.3228,372300.0],["2021-08-18",91.8771,92.5504,91.4124,91.4219,391900.0],["2021-08-19",90.6252,90.8623,88.3681,89.1268,392900.0],["2021-08-20",89.2311,89.4493,88.2638,88.9371,323100.0],["2021-08-23",89.4682,90.6063,89.4208,89.8665,246800.0],["2021-08-24",90.4545,91.1184,90.3787,91.071,225800.0],["2021-08-25",91.0994,92.5883,90.7959,92.2944,386600.0],["2021-08-26",92.209,92.5219,91.6495,91.7917,606700.0],["2021-08-27",92.2469,93.6221,92.0099,93.0436,435100.0],["2021-08-30",93.3471,93.4514,92.5504,92.6642,380900.0],["2021-08-31",92.8634,92.8634,90.6821,90.7296,415000.0],["2021-09-01",90.8339,90.9003,88.5294,90.1131,516400.0],["2021-09-02",90.3597,90.9477,90.0941,90.4545,373400.0],["2021-09-03",90.3597,90.8908,89.051,89.0984,203800.0],["2021-09-07",88.6242,88.6811,86.8887,86.9077,381200.0],["2021-09-08",86.5378,88.0078,86.3955,87.4482,473600.0],["2021-09-09",87.0784,87.6948,85.4472,85.4662,411800.0],["2021-09-10",86.1221,86.2267,84.8863,85.276,772100.0],["2021-09-13",85.932,86.3503,85.181,86.3028,365300.0],["2021-09-14",86.7021,86.7686,85.3711,85.7609,434300.0],["2021-09-15",85.9415,86.5404,85.4757,86.3408,561400.0],["2021-09-16",86.1411,86.1411,84.5915,84.6295,578800.0],["2021-09-17",84.3063,84.506,82.5381,83.099,1254800.0],["2021-09-20",81.0265,81.7015,79.7906,81.112,642100.0],["2021-09-21",81.73,81.73,79.7336,80.4941,381200.0],["2021-09-22",81.055,82.0247,80.6747,81.055,263500.0],["2021-09-23",81.4353,82.6046,81.4353,82.0152,378500.0],["2021-09-24",81.6444,82.3194,81.3783,81.5304,354100.0],["2021-09-27",81.3307,83.4983,81.3307,82.4715,419000.0],["2021-09-28",82.1863,82.9088,81.787,82.7092,477700.0],["2021-09-29",82.7947,82.9088,81.692,82.5191,968700.0],["2021-09-30",82.7472,82.7947,81.3782,81.6064,1259800.0],["2021-10-01",81.9677,83.3556,80.6747,82.5951,441100.0],["2021-10-04",82.5856,83.1655,81.8346,81.9582,453300.0],["2021-10-05",81.9392,84.4109,81.8726,84.0402,527700.0],["2021-10-06",82.9374,84.7532,82.4905,84.4204,501600.0],["2021-10-07",84.9148,85.951,84.9148,85.6563,482900.0],["2021-10-08",85.5042,86.3313,85.219,86.0366,311100.0],["2021-10-11",85.9035,86.4073,85.162,85.7704,432500.0],["2021-10-12",85.8464,86.4834,84.6771,84.8197,461500.0],["2021-10-13",84.8482,85.2095,83.5838,84.5915,252000.0],["2021-10-14",85.3426,87.9094,85.1239,87.7573,345000.0],["2021-10-15",88.7365,90.4382,88.5179,89.3735,315900.0],["2021-10-18",88.5274,89.364,88.2231,89.1833,221200.0],["2021-10-19",89.7823,89.9914,88.3087,88.4323,280300.0],["2021-10-20",88.4133,89.6301,88.033,89.1073,227700.0],["2021-10-21",88.9457,89.8393,88.4703,89.8108,272200.0],["2021-10-22",90.4192,90.8375,89.5921,89.6397,173200.0],["2021-10-25",89.6302,90.2671,88.9552,89.3735,205200.0],["2021-10-26",89.497,90.0484,88.9932,89.1168,287400.0],["2021-10-27",89.1928,89.6016,87.8333,87.8809,304100.0],["2021-10-28",87.8999,90.0484,87.8524,89.9534,241600.0],["2021-10-29",89.6586,90.4762,89.1928,89.4305,347900.0],["2021-11-01",89.5826,91.2843,89.1643,91.2748,323600.0],["2021-11-02",91.6361,92.8149,91.4364,92.6533,387000.0],["2021-11-03",92.6058,93.1667,91.9593,92.948,318300.0],["2021-11-04",94.3075,97.2166,92.91,95.6099,458200.0],["2021-11-05",97.1215,99.3461,96.6652,98.8897,406500.0],["2021-11-08",99.8975,100.3348,98.5,98.6331,341700.0],["2021-11-09",98.5,99.194,98.1102,99.1369,337100.0],["2021-11-10",99.1655,99.5172,98.4334,98.7662,400200.0],["2021-11-11",98.8517,99.2415,97.3497,97.3782,205600.0],["2021-11-12",97.5873,98.6901,97.4637,98.595,261500.0],["2021-11-15",98.9753,99.0133,98.2433,98.7281,368000.0],["2021-11-16",98.5,99.4982,97.825,98.7757,385400.0],["2021-11-17",98.1958,99.5457,97.787,99.27,308500.0],["2021-11-18",99.7549,99.7549,98.2813,99.5362,353200.0],["2021-11-19",99.4126,99.6598,98.5,98.9183,316300.0],["2021-11-22",99.4221,99.907,98.557,98.557,249000.0],["2021-11-23",98.5665,99.251,97.787,98.3194,193500.0],["2021-11-24",97.6063,98.0722,97.4257,97.8155,168900.0],["2021-11-26",95.1156,95.4578,93.4709,94.1363,156000.0],["2021-11-29",95.4673,95.4673,93.2807,94.2314,311600.0],["2021-11-30",93.3093,94.0413,89.7252,89.9153,501600.0],["2021-12-01",92.0449,92.0449,89.2594,89.2879,526400.0],["2021-12-02",90.153,92.4346,89.7822,91.7311,645900.0],["2021-12-03",91.9308,91.9308,90.0294,91.0371,220800.0],["2021-12-06",92.3206,95.3627,92.3206,94.7733,450000.0],["2021-12-07",95.7335,97.6824,94.9159,96.3895,296800.0],["2021-12-08",98.4715,98.4715,96.7507,97.4257,403100.0],["2021-12-09",97.2071,97.6444,96.5131,96.5891,253900.0],["2021-12-10",97.2275,97.3894,95.9794,96.1985,195200.0],["2021-12-13",96.3224,96.7416,95.2648,95.5792,282300.0],["2021-12-14",94.8265,96.2938,93.931,94.9599,295000.0],["2021-12-15",95.0361,96.9512,94.4645,96.8845,448200.0],["2021-12-16",97.418,98.7137,95.9508,96.3986,345100.0],["2021-12-17",95.4935,95.7317,92.4733,93.1592,745900.0],["2021-12-20",91.8349,91.8349,89.6817,91.2633,376300.0],["2021-12-21",92.3208,94.3025,92.0255,94.2835,220400.0],["2021-12-22",94.3502,94.798,93.4927,94.4169,245800.0],["2021-12-23",94.8647,95.9698,94.8647,95.6554,289900.0],["2021-12-27",96.027,97.5895,95.2362,97.4561,170100.0],["2021-12-28",97.3704,98.0182,97.0655,97.4657,132900.0],["2021-12-29",97.3704,98.1802,97.2275,97.8468,142500.0],["2021-12-30",97.9897,98.466,96.9416,97.1512,142000.0],["2021-12-31",97.1608,97.8277,97.0846,97.3609,204800.0],["2022-01-03",97.8658,98.3898,96.4653,96.9035,486500.0],["2022-01-04",97.4942,99.8094,97.0369,99.314,498600.0],["2022-01-05",99.6093,100.0476,97.3227,97.3894,326400.0],["2022-01-06",97.5704,98.4851,97.056,97.3418,241100.0],["2022-01-07",97.1227,97.4752,95.5125,95.8174,308500.0],["2022-01-10",94.6455,94.6455,93.083,94.2644,318000.0],["2022-01-11",94.5217,94.8456,92.4447,94.8361,214300.0],["2022-01-12",95.1981,96.1795,94.4931,95.7221,314900.0],["2022-01-13",96.0461,97.0274,95.522,95.8364,274000.0],["2022-01-14",94.5979,94.9885,93.4832,94.8456,356900.0],["2022-01-18",93.5499,93.9214,92.2446,93.3498,315700.0],["2022-01-19",93.3688,93.8357,92.1398,92.378,262600.0],["2022-01-20",92.6924,93.2545,90.8536,91.1108,380200.0],["2022-01-21",90.6345,92.0636,89.3292,89.3864,345400.0],["2022-01-24",87.7096,90.987,86.5377,90.5106,323100.0],["2022-01-25",88.6051,89.4912,86.5282,88.4622,309900.0],["2022-01-26",89.9104,90.7488,86.9855,88.0906,344100.0],["2022-01-27",88.6147,89.777,84.9561,85.8803,401300.0],["2022-01-28",85.5468,86.3471,83.8891,86.3185,421000.0],["2022-01-31",85.7374,87.7096,85.3658,87.5762,605000.0],["2022-02-01",88.1097,88.6432,86.9664,88.405,548000.0],["2022-02-02",88.7576,89.596,87.9573,88.9577,405100.0],["2022-02-03",88.2621,89.091,87.538,88.1478,351900.0],["2022-02-04",87.7286,88.5766,86.1852,87.6524,347500.0],["2022-02-07",88.0144,88.8624,87.0236,88.405,474400.0],["2022-02-08",88.4908,89.9866,87.9763,89.6436,548600.0],["2022-02-09",90.5868,91.7206,89.8151,90.5583,543800.0],["2022-02-10",89.6627,91.4157,86.0804,86.9092,907400.0],["2022-02-11",86.4329,86.833,82.498,82.9268,985100.0],["2022-02-14",82.6886,83.6699,81.8978,82.8887,1351200.0],["2022-02-15",84.051,84.7751,83.2317,84.232,580900.0],["2022-02-16",83.7557,85.4897,83.3269,84.899,741400.0],["2022-02-17",83.3079,85.4801,83.3079,84.051,755400.0],["2022-02-18",83.7176,84.8323,83.1269,83.2412,706900.0],["2022-02-22",82.5742,84.232,82.0979,82.5647,877600.0],["2022-02-23",82.5647,83.2698,80.926,80.9641,690200.0],["2022-02-24",79.4969,82.0788,78.6966,81.8407,660800.0],["2022-02-25",81.9264,84.7084,81.9264,84.3368,593600.0],["2022-02-28",83.184,84.8132,82.9649,83.7175,555800.0],["2022-03-01",83.2221,83.5175,79.5064,80.0114,738500.0],["2022-03-02",80.8784,82.2122,80.3258,81.6025,948600.0],["2022-03-03",82.3551,82.3551,80.6021,81.088,649900.0],["2022-03-04",79.0872,79.535,75.9622,76.1147,1163100.0],["2022-03-07",76.3147,76.7435,72.1703,72.3323,1590600.0],["2022-03-08",73.1201,75.9022,71.8772,73.4069,1261400.0],["2022-03-09",75.472,76.1604,75.0227,75.5389,691600.0],["2022-03-10",73.8276,74.9749,73.5503,74.8219,619400.0],["2022-03-11",75.2234,75.7397,72.9384,72.948,491900.0],["2022-03-14",73.3782,73.9805,72.0493,72.5082,854600.0],["2022-03-15",73.579,73.5886,71.9346,73.3304,1215100.0],["2022-03-16",74.21,76.256,73.6841,76.1508,688800.0],["2022-03-17",75.5772,76.8487,75.1278,76.6575,503800.0],["2022-03-18",76.6288,78.0247,74.9175,77.7952,1318600.0],["2022-03-21",77.9673,78.5983,76.5906,77.126,622100.0],["2022-03-22",77.9482,77.9482,76.4376,76.9348,664100.0],["2022-03-23",76.4568,76.4759,75.0131,75.0514,299300.0],["2022-03-24",75.4624,75.8353,74.3821,74.7645,886600.0],["2022-03-25",74.7645,75.0705,73.9901,74.3534,526000.0],["2022-03-28",73.0436,73.4165,71.9441,73.3209,668100.0],["2022-03-29",74.7167,76.5906,73.8563,76.2177,495500.0],["2022-03-30",75.7684,75.8257,73.8276,73.9996,413600.0],["2022-03-31",73.4738,74.2196,71.8581,71.9059,745400.0],["2022-04-01",72.6612,73.2252,71.6095,72.709,822300.0],["2022-04-04",72.8811,73.732,72.0875,72.9002,1033400.0],["2022-04-05",73.2444,73.904,71.0167,71.0836,982700.0],["2022-04-06",70.0033,70.2519,68.9612,69.248,785200.0],["2022-04-07",68.9994,69.2289,67.833,68.378,669600.0],["2022-04-08",70.4335,70.5387,68.4831,68.5883,819900.0],["2022-04-11",68.4162,69.3532,67.7852,67.8713,668900.0],["2022-04-12",68.0816,69.6017,67.2403,67.5271,411800.0],["2022-04-13",67.4601,69.0759,67.2689,69.0568,458200.0],["2022-04-14",69.1715,69.5539,68.2824,69.0568,687200.0],["2022-04-18",68.4449,69.4775,67.7757,68.3302,625400.0],["2022-04-19",68.3971,70.5196,68.3971,70.4909,460500.0],["2022-04-20",71.4087,72.6516,71.0645,71.6477,542200.0],["2022-04-21",72.5464,73.0723,70.7681,71.0454,640600.0],["2022-04-22",70.4813,70.7873,69.095,69.4201,675700.0],["2022-04-25",68.9325,69.9651,67.0777,69.8886,661500.0],["2022-04-26",69.64,69.8695,66.8674,67.0586,1007500.0],["2022-04-27",67.2402,67.6992,65.8826,66.2555,2050900.0],["2022-04-28",66.5423,69.0281,65.7775,68.5501,777000.0],["2022-04-29",68.617,69.5157,66.8005,67.1351,976600.0],["2022-05-02",67.0012,68.8656,66.2077,68.311,728400.0],["2022-05-03",68.7891,70.6439,67.4028,69.7165,1428200.0],["2022-05-04",69.3149,73.2539,68.3876,72.862,968200.0],["2022-05-05",71.6095,72.1353,69.8216,70.4622,665400.0],["2022-05-06",70.0607,70.0607,67.5749,68.531,526300.0],["2022-05-09",67.4506,69.095,66.8578,68.0434,736100.0],["2022-05-10",68.9612,69.3532,66.2077,66.7622,879200.0],["2022-05-11",66.485,68.856,65.7775,66.6284,1061400.0],["2022-05-12",66.1981,68.3397,66.1981,67.8521,708500.0],["2022-05-13",68.8177,70.5865,68.7221,69.3245,648700.0],["2022-05-16",68.617,68.9325,67.4506,68.0912,472400.0],["2022-05-17",69.4488,70.0129,68.3971,69.8886,399800.0],["2022-05-18",69.2671,69.4966,66.8865,66.9821,433100.0],["2022-05-19",66.5806,67.4219,65.7392,66.332,504500.0],["2022-05-20",66.5806,67.0969,64.2095,66.0069,876000.0],["2022-05-23",67.0873,67.1924,65.9113,66.7048,804300.0],["2022-05-24",66.5423,67.2116,64.8596,66.5136,388600.0],["2022-05-25",65.94,66.2268,64.6398,66.1025,1980300.0],["2022-05-26",67.1351,68.6552,66.7144,68.3015,468500.0],["2022-05-27",68.8369,69.7929,68.8178,69.7834,462100.0],["2022-05-31",70.0702,71.055,69.5348,70.5769,1503300.0],["2022-06-01",70.9403,71.1602,68.2155,68.8752,586400.0],["2022-06-02",69.4488,71.772,69.1428,71.7242,460700.0],["2022-06-03",70.9211,71.6955,70.4431,71.1506,319100.0],["2022-06-06",71.7912,72.1736,71.2558,72.1449,422800.0],["2022-06-07",71.6477,72.4317,70.8351,72.2883,481400.0],["2022-06-08",71.6286,72.9002,71.1028,71.5521,1228700.0],["2022-06-09",71.141,72.3743,70.7873,70.8159,377200.0],["2022-06-10",69.0281,69.0281,67.1447,67.3645,408700.0],["2022-06-13",65.2899,66.2268,64.6206,65.2038,465500.0],["2022-06-14",65.8444,66.246,64.4294,65.223,438200.0],["2022-06-15",65.8062,66.5423,64.9075,65.615,688900.0],["2022-06-16",64.3999,64.3999,61.7414,62.9986,801500.0],["2022-06-17",62.8835,63.3345,61.5014,61.7413,1277500.0],["2022-06-21",62.9314,64.2847,61.9813,63.776,691500.0],["2022-06-22",62.538,64.1024,62.298,63.8048,917000.0],["2022-06-23",63.5457,64.3903,62.6243,63.8144,487000.0],["2022-06-24",64.5726,66.9336,64.4287,66.7609,646200.0],["2022-06-27",67.3943,67.855,66.3578,66.7321,442100.0],["2022-06-28",67.3944,67.6151,65.1197,65.1389,476700.0],["2022-06-29",64.9661,65.59,63.7376,64.5151,309200.0],["2022-06-30",63.6417,64.8798,62.8835,64.5343,418900.0],["2022-07-01",64.3807,65.7819,63.9488,64.7838,352100.0],["2022-07-05",63.5361,64.707,62.0965,64.6398,616900.0],["2022-07-06",64.6014,65.0237,63.1234,64.2751,545300.0],["2022-07-07",65.1581,66.1466,64.7742,66.089,348200.0],["2022-07-08",65.7724,66.0315,64.5727,65.0813,393900.0],["2022-07-11",62.8643,63.7664,62.7587,63.0178,489200.0],["2022-07-12",62.6051,64.6878,62.6051,63.4785,301800.0],["2022-07-13",62.3844,63.4497,62.0965,63.0466,268400.0],["2022-07-14",61.9237,62.6243,61.2039,62.394,319400.0],["2022-07-15",63.7376,64.6782,62.8163,64.2367,506200.0],["2022-07-18",64.995,65.2157,63.4689,63.6897,532600.0],["2022-07-19",64.7166,66.5305,64.7166,66.5018,508000.0],["2022-07-20",66.7321,67.4519,66.3482,66.9529,626300.0],["2022-07-21",66.9624,68.0758,66.7129,68.0278,264800.0],["2022-07-22",68.3253,68.4597,67.2504,67.7111,191700.0],["2022-07-25",67.903,67.903,66.9433,67.3656,230300.0],["2022-07-26",67.0296,67.951,66.9337,67.8262,306000.0],["2022-07-27",67.951,69.9761,67.7111,69.5154,269100.0],["2022-07-28",69.8609,71.1278,69.4002,70.8975,300000.0],["2022-07-29",70.6959,72.4331,70.3216,72.0108,283100.0],["2022-08-01",71.1182,72.2123,70.5615,71.7037,388900.0],["2022-08-02",71.339,71.8092,70.3216,70.5136,506700.0],["2022-08-03",71.3102,72.6442,70.4464,72.1739,445900.0],["2022-08-04",74.8613,75.3796,73.5176,73.9399,644300.0],["2022-08-05",73.7959,75.2548,73.508,75.2164,505900.0],["2022-08-08",75.8978,76.8576,75.3891,75.6867,635000.0],["2022-08-09",75.5619,76.1281,74.151,74.8996,540600.0],["2022-08-10",76.8864,78.4892,76.5313,78.2108,444900.0],["2022-08-11",78.6523,80.1495,78.0189,78.4316,498800.0],["2022-08-12",78.4412,79.8616,78.3452,79.804,274500.0],["2022-08-15",78.8827,79.8712,78.7675,79.5737,357500.0],["2022-08-16",79.1802,80.1399,78.8347,80.0152,501300.0],["2022-08-17",79.1802,79.2282,78.2972,78.8731,237800.0],["2022-08-18",78.5083,79.3913,78.2588,79.3625,309800.0],["2022-08-19",78.4124,78.4124,76.9344,77.5486,289700.0],["2022-08-22",76.2913,76.3777,74.6309,74.9668,309500.0],["2022-08-23",74.9668,75.8114,74.4102,74.6021,231600.0],["2022-08-24",75.0052,75.1588,74.343,74.5445,681600.0],["2022-08-25",74.8613,75.9842,74.7653,75.7827,213700.0],["2022-08-26",75.7826,75.8402,71.9916,72.1164,264300.0],["2022-08-29",71.4445,72.0588,71.0126,71.8092,220400.0],["2022-08-30",72.1547,72.1547,70.3408,70.8975,282500.0],["2022-08-31",71.1566,71.3869,69.4866,69.6114,309300.0],["2022-09-01",69.2781,69.9331,68.6905,69.8946,291400.0],["2022-09-02",70.8001,71.3299,68.9795,69.3359,248700.0],["2022-09-06",69.673,69.673,68.4593,69.3648,242300.0],["2022-09-07",68.8543,71.012,68.7098,70.8675,264800.0],["2022-09-08",69.9813,71.1372,69.7694,71.1179,319400.0],["2022-09-09",71.9463,73.1215,71.5321,72.9192,350700.0],["2022-09-12",73.5935,75.0866,73.5935,74.6917,533800.0],["2022-09-13",72.6399,72.8615,70.9157,71.0602,360900.0],["2022-09-14",71.089,71.089,69.7019,70.6941,375400.0],["2022-09-15",70.3088,71.1083,69.3551,69.6441,208400.0],["2022-09-16",68.6905,68.9795,67.1685,67.9199,948600.0],["2022-09-19",67.3901,69.4226,67.3901,69.1529,456500.0],["2022-09-20",68.5845,68.5845,67.4094,68.0547,458600.0],["2022-09-21",68.729,69.1529,67.1685,67.1685,287200.0],["2022-09-22",66.9181,67.1493,65.7525,65.9452,221000.0],["2022-09-23",65.1264,65.2613,63.5081,64.4425,199500.0],["2022-09-26",64.009,65.2035,63.643,64.0765,303100.0],["2022-09-27",64.9627,65.4443,62.9109,63.7875,282800.0],["2022-09-28",64.5196,66.0126,63.9416,65.5695,246700.0],["2022-09-29",64.5677,64.7796,62.776,63.3925,538500.0],["2022-09-30",63.6045,64.5388,62.7183,62.9398,490400.0],["2022-10-03",63.9031,66.003,63.3444,65.6466,468600.0],["2022-10-04",66.8699,68.8446,66.8699,68.5171,476000.0],["2022-10-05",67.5153,69.2781,67.4479,68.835,339200.0],["2022-10-06",68.6231,69.3359,68.3148,69.0854,423200.0],["2022-10-07",68.2185,68.5556,66.5039,66.9181,377700.0],["2022-10-10",67.1493,67.4768,65.9066,66.3594,288700.0],["2022-10-11",65.7718,66.2053,64.6929,65.3865,677400.0],["2022-10-12",65.5117,65.5117,64.404,64.4907,323100.0],["2022-10-13",62.882,66.7736,62.1403,65.9259,454600.0],["2022-10-14",66.2342,66.8314,64.2884,64.6737,252700.0],["2022-10-17",66.0415,67.3227,66.0126,67.2167,300500.0],["2022-10-18",69.2203,69.3744,67.8236,68.4593,306500.0],["2022-10-19",67.5731,68.1318,66.4268,67.3227,235500.0],["2022-10-20",67.5346,68.2763,65.4732,65.7911,249700.0],["2022-10-21",66.0608,68.652,65.5021,68.2763,254500.0],["2022-10-24",68.5556,69.4611,68.3341,69.0854,305900.0],["2022-10-25",68.9024,71.484,68.9024,71.1179,398800.0],["2022-10-26",71.2431,72.2449,70.906,71.0312,490100.0],["2022-10-27",71.5225,72.9963,71.3973,71.5129,318300.0],["2022-10-28",71.8885,74.2871,71.1757,74.1426,419300.0],["2022-10-31",73.5646,74.4508,72.977,73.5839,342900.0],["2022-11-01",74.3641,74.8169,73.7284,74.4412,296600.0],["2022-11-02",73.9981,74.6628,71.4647,71.7344,650300.0],["2022-11-03",69.5189,71.5707,67.3901,69.8368,777100.0],["2022-11-04",70.5881,73.4394,70.3859,72.8422,485200.0],["2022-11-07",73.4201,74.8265,73.0252,74.788,378500.0],["2022-11-08",74.9517,75.4141,73.4105,74.0366,281000.0],["2022-11-09",73.1119,74.5375,72.8036,72.8133,372700.0],["2022-11-10",76.1847,77.6778,75.6356,77.6681,532000.0],["2022-11-11",77.7934,80.3653,77.7934,79.5658,455600.0],["2022-11-14",78.7952,79.9222,78.4291,78.4484,432800.0],["2022-11-15",79.6525,81.6368,79.6525,81.0492,743200.0],["2022-11-16",80.346,81.3478,79.8644,81.0299,994900.0],["2022-11-17",79.9029,80.6928,78.8915,80.5676,514000.0],["2022-11-18",81.8294,81.945,80.7506,81.1937,527800.0],["2022-11-21",80.741,81.6753,80.6061,80.6157,393300.0],["2022-11-22",81.2515,81.6753,80.4809,81.5597,255600.0],["2022-11-23",81.5983,82.0317,80.5676,81.0492,225000.0],["2022-11-25",81.1648,81.5694,80.9914,81.473,72000.0],["2022-11-28",80.529,80.529,78.4195,78.4676,636000.0],["2022-11-29",78.7277,79.6043,78.7181,79.1034,245800.0],["2022-11-30",79.1943,81.6875,78.3439,81.6778,394300.0],["2022-12-01",82.4606,82.7988,81.7165,81.8324,263000.0],["2022-12-02",80.7598,82.7215,80.2089,81.9001,294700.0],["2022-12-05",81.1077,81.1077,79.4455,79.9673,286500.0],["2022-12-06",80.093,80.1606,77.1842,77.5997,450500.0],["2022-12-07",77.5707,78.2665,76.8556,77.9476,316200.0],["2022-12-08",78.3245,79.0686,78.1989,79.0686,189500.0],["2022-12-09",79.2619,79.6484,77.6287,77.8993,297600.0],["2022-12-12",78.1892,79.3199,77.7447,79.3102,391200.0],["2022-12-13",82.0547,82.4702,79.3682,79.7257,579000.0],["2022-12-14",79.7257,80.4892,78.0346,78.7014,428700.0],["2022-12-15",77.4451,77.4451,75.7346,75.7926,504900.0],["2022-12-16",74.8069,75.4254,73.6569,74.4397,841800.0],["2022-12-19",74.546,74.9035,73.7149,74.3914,374200.0],["2022-12-20",74.5073,75.7153,74.43,75.5703,538000.0],["2022-12-21",76.5077,78.1312,76.3918,77.7447,547200.0],["2022-12-22",76.8846,77.3098,75.551,76.9426,540400.0],["2022-12-23",76.7783,77.4258,76.4691,77.3002,200300.0],["2022-12-27",77.3678,78.7884,76.9909,78.4308,340200.0],["2022-12-28",78.3438,78.9333,76.8749,76.9329,346200.0],["2022-12-29",77.6287,79.4938,77.0199,78.972,252100.0],["2022-12-30",78.4018,78.7014,77.8317,78.3728,233700.0],["2023-01-03",79.1846,79.7547,78.1506,79.1846,385000.0],["2023-01-04",79.8417,80.5568,79.1169,80.2089,311100.0],["2023-01-05",79.4938,80.5472,78.6917,79.2232,446500.0],["2023-01-06",80.3346,82.5862,79.977,82.3929,319800.0],["2023-01-09",82.7988,83.369,81.9677,82.0547,391700.0],["2023-01-10",81.7648,82.248,81.1753,82.1417,635300.0],["2023-01-11",82.7891,83.1467,82.1997,82.4219,583300.0],["2023-01-12",82.8085,84.3257,81.8711,84.258,553300.0],["2023-01-13",83.6106,85.495,83.6106,85.1858,414500.0],["2023-01-17",85.2147,85.5143,83.7362,83.8425,275800.0],["2023-01-18",84.3257,85.495,83.34,83.4366,406100.0],["2023-01-19",82.4896,82.6442,80.7501,80.7791,401900.0],["2023-01-20",81.4266,83.2627,80.7694,83.195,267300.0],["2023-01-23",83.2917,85.7946,83.0791,85.7656,534000.0],["2023-01-24",84.9538,86.4807,84.7605,86.0845,427100.0],["2023-01-25",85.1761,86.0072,84.6639,85.4757,382400.0],["2023-01-26",86.0941,87.8336,85.0215,87.795,633100.0],["2023-01-27",87.7176,88.9353,87.563,88.1912,480100.0],["2023-01-30",87.3601,87.8723,86.0555,86.3068,306600.0],["2023-01-31",86.6933,88.5197,86.674,88.5101,569300.0],["2023-02-01",87.9882,89.6118,87.4181,89.0513,543700.0],["2023-02-02",90.0369,91.2642,88.5294,89.6311,865600.0],["2023-02-03",88.6647,89.8727,88.1139,89.2928,442200.0],["2023-02-06",88.0559,88.8966,87.2151,87.505,536800.0],["2023-02-07",86.9252,88.5294,86.2874,88.4038,599600.0],["2023-02-08",87.5534,89.4088,87.5534,88.2395,610400.0],["2023-02-09",88.0269,88.5584,85.3984,85.5047,923200.0],["2023-02-10",85.7076,88.1235,85.4274,87.9303,721700.0],["2023-02-13",88.4134,90.0369,87.9013,89.9886,661100.0],["2023-02-14",89.8727,91.013,89.0029,90.4042,491800.0],["2023-02-15",90.1916,91.6121,89.8243,91.3512,569100.0],["2023-02-16",90.5008,91.9794,89.3315,90.7424,601000.0],["2023-02-17",90.6651,91.3706,90.0756,91.0227,462600.0],["2023-02-21",89.8823,90.5588,87.4664,87.9592,301900.0],["2023-02-22",88.2782,88.9836,87.6404,87.9013,333100.0],["2023-02-23",88.5004,88.945,86.9446,87.4567,489300.0],["2023-02-24",85.8912,87.2635,85.3694,86.7899,460200.0],["2023-02-27",87.7273,87.7853,86.7899,87.3021,381500.0],["2023-02-28",87.2151,88.7903,87.2151,87.8336,421600.0],["2023-03-01",87.795,89.1092,87.766,88.9643,326500.0],["2023-03-02",88.4231,89.747,88.2105,89.7084,302600.0],["2023-03-03",90.1819,90.7714,89.1286,90.6748,301700.0],["2023-03-06",90.7811,90.9647,88.9739,89.3315,300000.0],["2023-03-07",89.6987,90.0466,88.6744,88.771,243200.0],["2023-03-08",88.868,89.343,88.1603,88.8583,353400.0],["2023-03-09",89.3236,89.5078,86.8709,86.9097,408000.0],["2023-03-10",86.9097,86.9097,82.7508,83.8269,848200.0],["2023-03-13",82.4309,83.3325,80.4823,82.0528,720000.0],["2023-03-14",84.0014,84.7381,82.1498,83.4876,582700.0],["2023-03-15",81.2773,81.7135,77.448,77.6322,990800.0],["2023-03-16",76.6143,79.7456,76.4204,79.5905,1113100.0],["2023-03-17",78.9022,79.6099,76.2362,76.7888,1270100.0],["2023-03-20",77.4965,79.7456,77.196,79.3287,919900.0],["2023-03-21",81.0349,82.0237,81.0155,81.5293,915000.0],["2023-03-22",81.1125,81.762,79.5032,79.5905,443200.0],["2023-03-23",79.5905,80.7538,77.8261,78.6501,455300.0],["2023-03-24",77.5934,78.2817,76.5949,78.2236,636500.0],["2023-03-27",79.4838,80.0849,78.5435,79.4063,391300.0],["2023-03-28",79.1736,80.2788,79.1736,80.0073,286900.0],["2023-03-29",80.938,81.6942,80.4242,81.3452,312700.0],["2023-03-30",82.3727,82.6636,81.6263,81.9462,377400.0],["2023-03-31",82.5278,83.7396,82.5278,83.6621,390700.0],["2023-04-03",83.6039,84.5152,82.5957,83.3228,353900.0],["2023-04-04",83.5554,84.0498,79.4353,80.1333,402700.0],["2023-04-05",79.5905,79.891,77.9812,78.8052,394100.0],["2023-04-06",78.7374,79.193,77.9133,78.3108,362200.0],["2023-04-10",78.0103,80.1333,78.0103,79.3966,698600.0],["2023-04-11",80.0558,81.2579,79.4451,80.1818,400800.0],["2023-04-12",80.8992,81.2967,80.1818,80.6084,256700.0],["2023-04-13",80.8119,81.1512,79.5032,80.9574,305900.0],["2023-04-14",80.9283,82.1304,80.2982,80.5211,298400.0],["2023-04-17",80.8507,81.6263,80.5599,81.5584,317400.0],["2023-04-18",81.8202,82.46,81.3548,81.7329,377400.0],["2023-04-19",81.6069,81.8977,80.4726,81.8492,473100.0],["2023-04-20",81.2094,82.2564,81.0349,81.4421,278300.0],["2023-04-21",81.8493,81.8493,80.3272,81.0931,254600.0],["2023-04-24",80.7635,81.4712,80.3272,80.4533,294500.0],["2023-04-25",79.7747,80.5987,79.3578,79.7359,387300.0],["2023-04-26",79.2705,79.668,78.3302,78.5338,443800.0],["2023-04-27",79.0767,81.0058,78.97,80.9477,512200.0],["2023-04-28",81.0155,82.2273,80.5502,81.8589,532500.0],["2023-05-01",81.9171,83.3228,81.7232,82.3824,292100.0],["2023-05-02",82.111,82.4018,80.0364,81.2288,413900.0],["2023-05-03",81.8105,83.061,80.6471,80.841,515200.0],["2023-05-04",81.1416,81.8977,78.5629,79.8813,637500.0],["2023-05-05",81.6844,82.2855,80.463,81.5584,427600.0],["2023-05-08",81.7329,81.8105,80.114,81.2288,452400.0],["2023-05-09",80.7829,81.2773,79.2705,79.7844,478900.0],["2023-05-10",80.6084,81.0737,78.5726,79.6777,347900.0],["2023-05-11",79.1639,79.2609,78.1654,79.1736,277000.0],["2023-05-12",79.7262,79.7941,78.3205,79.0961,257000.0],["2023-05-15",79.1445,79.8716,78.7664,79.6002,284800.0],["2023-05-16",78.9119,79.1154,78.2236,78.4368,284100.0],["2023-05-17",79.0185,79.542,78.3787,78.8149,452900.0],["2023-05-18",78.495,80.2303,78.2333,79.891,279000.0],["2023-05-19",80.7344,80.7344,79.3481,79.6002,320000.0],["2023-05-22",79.6195,80.5114,78.9506,80.0849,283500.0],["2023-05-23",79.416,79.9201,77.9812,77.9909,264500.0],["2023-05-24",77.5741,77.5741,76.2265,76.6628,260600.0],["2023-05-25",76.9051,77.545,75.4898,76.2847,474500.0],["2023-05-26",76.5949,77.5353,76.0036,77.3996,393700.0],["2023-05-30",77.3995,77.9327,76.1781,76.3429,345400.0],["2023-05-31",75.8775,76.0133,73.5218,73.832,462100.0],["2023-06-01",74.0744,76.75,73.5024,76.0908,774900.0],["2023-06-02",77.2057,80.812,77.2057,80.3951,638000.0],["2023-06-05",80.143,80.2206,78.146,79.2899,497200.0],["2023-06-06",78.97,81.5487,78.4369,81.161,626200.0],["2023-06-07",81.4324,84.0305,80.5987,84.0014,641000.0],["2023-06-08",83.9527,84.6725,82.9022,84.1473,593800.0],["2023-06-09",84.3029,84.3029,82.8439,83.6415,356700.0],["2023-06-12",83.5929,84.7406,83.0482,84.3029,370200.0],["2023-06-13",84.7893,86.2678,84.7601,85.83,366300.0],["2023-06-14",86.0246,86.7055,84.585,85.1394,397300.0],["2023-06-15",84.7017,86.3942,84.585,86.3748,322700.0],["2023-06-16",86.9584,86.9584,85.6258,86.7736,944700.0],["2023-06-20",85.8787,86.7444,84.6531,85.7814,323400.0],["2023-06-21",85.1297,86.5401,84.7698,86.0246,321100.0],["2023-06-22",85.9565,85.9565,84.5169,84.9352,304400.0],["2023-06-23",83.8555,84.8087,83.5734,84.692,483600.0],["2023-06-26",84.9254,86.472,84.8282,85.7814,331200.0],["2023-06-27",86.2678,88.1256,85.976,88.0575,342400.0],["2023-06-28",88.1256,88.2812,87.4544,88.2715,479900.0],["2023-06-29",88.1061,89.9445,87.863,89.8375,405600.0],["2023-06-30",90.4795,91.4133,89.9932,90.6643,388700.0],["2023-07-03",90.0418,90.6157,89.4874,90.1974,247700.0],["2023-07-05",89.2539,89.643,88.8454,89.429,438100.0],["2023-07-06",88.8162,90.0515,88.3493,89.8959,723100.0],["2023-07-07",89.6819,92.279,89.6819,91.0047,581700.0],["2023-07-10",91.4814,93.0571,91.4814,92.8042,338700.0],["2023-07-11",92.9988,94.1854,92.9988,93.845,318800.0],["2023-07-12",95.0511,95.2359,93.6116,94.5648,427400.0],["2023-07-13",94.7788,95.3624,94.0201,95.2846,497200.0],["2023-07-14",95.0025,95.411,93.738,94.487,376200.0],["2023-07-17",94.3994,95.0122,93.5921,94.6037,302300.0],["2023-07-18",94.6718,95.9071,94.4578,95.6931,388300.0],["2023-07-19",95.4013,95.839,94.0298,95.2068,405700.0],["2023-07-20",95.3916,95.5375,94.5259,95.4402,411500.0],["2023-07-21",95.7612,95.9557,94.8858,95.3721,421700.0],["2023-07-24",95.5083,96.1114,94.6523,94.7399,259600.0],["2023-07-25",94.0493,95.1387,93.8742,94.8177,271200.0],["2023-07-26",94.4675,95.1776,93.7088,94.0493,483800.0],["2023-07-27",94.2341,95.0025,93.6213,94.4967,482500.0],["2023-07-28",95.0414,96.3059,94.7399,96.2184,597800.0],["2023-07-31",96.588,97.4148,96.0822,96.8798,546700.0],["2023-08-01",96.4421,97.9206,96.4421,97.4537,538700.0],["2023-08-02",96.588,97.3272,95.4791,95.5958,526300.0],["2023-08-03",97.2105,100.148,95.3332,99.01,1004200.0],["2023-08-04",99.4574,99.6422,97.3564,98.4166,598000.0],["2023-08-07",98.9711,99.7589,98.5528,99.4088,317500.0],["2023-08-08",97.7163,98.1443,96.0433,98.0859,479700.0],["2023-08-09",97.8817,97.9595,96.6755,96.8312,450600.0],["2023-08-10",97.0646,97.9789,95.4597,95.7709,300800.0],["2023-08-11",95.6639,95.946,95.2943,95.8196,483200.0],["2023-08-14",95.2651,95.5666,94.9733,95.3916,308400.0],["2023-08-15",94.9052,94.9928,93.6115,94.2827,289300.0],["2023-08-16",93.952,94.8858,92.9599,93.2225,353300.0],["2023-08-17",93.6991,93.8936,92.6291,92.8431,385900.0],["2023-08-18",91.9483,93.1252,91.6856,92.7361,326500.0],["2023-08-21",93.2808,93.5143,92.1817,92.989,545000.0],["2023-08-22",93.7672,94.0979,92.9112,93.1641,246700.0],["2023-08-23",93.31,95.4499,93.1544,95.0317,304800.0],["2023-08-24",94.7399,96.1016,94.1952,94.38,372900.0],["2023-08-25",95.304,96.4226,94.7885,95.6639,303300.0],["2023-08-28",96.0141,97.405,96.0141,96.6172,279400.0],["2023-08-29",96.6269,99.1267,96.374,98.7571,359500.0],["2023-08-30",99.0683,99.7589,98.7279,99.1461,428600.0],["2023-08-31",99.39,100.4435,99.1169,99.7704,424200.0],["2023-09-01",100.346,101.4092,99.9948,100.863,299100.0],["2023-09-05",100.1021,100.1021,97.5854,98.0146,452700.0],["2023-09-06",97.7025,99.0193,97.7025,98.356,487400.0],["2023-09-07",98.0926,98.3853,96.844,97.7805,437900.0],["2023-09-08",97.7025,98.6292,97.5561,97.8976,324000.0],["2023-09-11",98.4633,99.0388,98.1219,98.5511,442000.0],["2023-09-12",98.0536,99.4485,98.0536,98.795,417900.0],["2023-09-13",98.5511,98.6682,97.0587,97.5952,509300.0],["2023-09-14",98.7657,99.2632,97.6439,98.1122,367300.0],["2023-09-15",97.3903,98.0829,96.4734,96.9513,1351100.0],["2023-09-18",96.9026,97.322,96.2783,96.4051,423900.0],["2023-09-19",96.3953,96.5807,95.1468,95.771,348300.0],["2023-09-20",96.4149,97.283,94.62,94.6883,253700.0],["2023-09-21",93.8689,94.0737,92.5325,92.7861,298300.0],["2023-09-22",92.8349,93.8104,92.8349,93.1568,255600.0],["2023-09-25",92.8349,95.1077,92.8349,94.7175,360200.0],["2023-09-26",94.0737,94.4639,92.5618,92.6983,265800.0],["2023-09-27",93.3324,95.0004,92.8934,94.4542,391300.0],["2023-09-28",94.2786,97.3415,94.2786,96.4148,540100.0],["2023-09-29",97.2245,97.2245,95.176,95.5077,319400.0],["2023-10-02",95.3321,95.6735,93.8006,94.2883,280100.0],["2023-10-03",93.7518,94.4249,92.7178,93.4885,220800.0],["2023-10-04",93.3909,94.4249,92.4837,94.0347,262300.0],["2023-10-05",95.8101,96.4148,93.8006,94.1128,466600.0],["2023-10-06",93.7616,96.3173,93.664,95.6442,398500.0],["2023-10-09",95.4686,97.0391,95.0589,96.6587,323700.0],["2023-10-10",96.8245,98.3658,96.7367,96.9709,414600.0],["2023-10-11",97.0489,98.6194,97.0489,98.5804,271100.0],["2023-10-12",98.6682,98.873,97.166,97.8293,287900.0],["2023-10-13",97.8585,98.0926,95.2638,96.0637,388000.0],["2023-10-16",96.8538,98.1317,96.4246,97.1952,333000.0],["2023-10-17",96.5027,99.3705,96.5027,98.0049,970700.0],["2023-10-18",96.8636,97.322,93.0788,93.1665,465600.0],["2023-10-19",92.6106,94.4542,91.9277,92.2496,520000.0],["2023-10-20",92.5325,93.4885,91.8594,92.7374,617800.0],["2023-10-23",92.5325,92.9617,90.8742,91.1571,407700.0],["2023-10-24",92.0545,92.7666,90.884,91.8985,314700.0],["2023-10-25",91.4302,91.4302,90.1329,90.3084,312600.0],["2023-10-26",90.6596,92.0936,90.6596,91.0205,384700.0],["2023-10-27",90.962,91.5278,89.811,90.0451,301400.0],["2023-10-30",91.1864,91.1864,89.7329,89.8695,739000.0],["2023-10-31",89.6842,91.479,89.6842,91.0596,492200.0],["2023-11-01",91.0205,91.7521,89.8988,91.6644,760500.0],["2023-11-02",94.5712,98.4926,93.1861,97.3123,892300.0],["2023-11-03",99.0096,99.8875,98.5121,98.7267,578900.0],["2023-11-06",99.1949,99.1949,97.7317,98.3853,322700.0],["2023-11-07",97.7122,98.239,97.0782,97.8976,251200.0],["2023-11-08",98.1999,98.7072,97.8585,98.2195,270200.0],["2023-11-09",98.8925,99.6436,97.8488,98.0731,330300.0],["2023-11-10",98.6974,100.5313,98.5316,100.2874,491600.0],["2023-11-13",100.0436,100.8532,99.7997,100.5606,291100.0],["2023-11-14",102.2969,104.7453,101.7019,104.3649,576000.0],["2023-11-15",104.3746,105.9061,104.3746,104.8233,505700.0],["2023-11-16",105.5257,106.8036,104.521,105.1843,493800.0],["2023-11-17",105.8476,106.3158,105.0867,105.4184,273700.0],["2023-11-20",105.4574,106.9401,104.8916,105.2721,364200.0],["2023-11-21",104.8136,105.7013,104.6283,105.1258,864000.0],["2023-11-22",105.3208,106.7157,104.9014,106.1305,395300.0],["2023-11-24",106.1598,107.0669,105.8574,106.8231,275500.0],["2023-11-27",106.0329,107.5156,105.8086,106.8913,547300.0],["2023-11-28",106.8816,107.5741,104.716,104.7551,401700.0],["2023-11-29",105.2721,106.1988,104.3844,104.7356,321200.0],["2023-11-30",105.0779,106.0071,104.7551,105.8995,288500.0],["2023-12-01",105.7332,107.8851,105.7332,107.8166,375500.0],["2023-12-04",107.2786,108.8143,106.9656,108.8045,476800.0],["2023-12-05",108.4035,109.1762,107.8264,108.0807,486100.0],["2023-12-06",108.6871,110.1249,108.4035,108.4328,312900.0],["2023-12-07",108.5991,109.6946,108.2763,109.6261,584100.0],["2023-12-08",109.6261,111.4258,109.6261,111.24,429800.0],["2023-12-11",111.416,111.9344,110.79,110.8683,252300.0],["2023-12-12",110.9367,111.9442,110.4868,111.24,304800.0],["2023-12-13",111.2497,111.6703,109.5087,110.3988,575500.0],["2023-12-14",111.5725,113.8906,111.5725,113.7341,416500.0],["2023-12-15",113.4211,114.4481,113.0005,113.2353,1048800.0],["2023-12-18",113.6265,113.6265,111.7584,112.355,398200.0],["2023-12-19",113.2549,114.3504,113.2353,114.3112,276400.0],["2023-12-20",113.9298,114.8785,113.1375,113.1375,436700.0],["2023-12-21",114.321,115.2013,113.5287,115.1035,264700.0],["2023-12-22",115.4458,116.4924,115.3089,116.4435,217900.0],["2023-12-26",116.8445,117.6563,116.5608,117.2944,174300.0],["2023-12-27",117.5879,118.0085,117.2357,117.8813,235600.0],["2023-12-28",117.4509,117.9889,117.2944,117.6465,198500.0],["2023-12-29",117.3335,118.5366,116.4337,116.7076,221100.0],["2024-01-02",115.4849,116.4337,113.7048,114.3699,297800.0],["2024-01-03",113.4603,113.8417,111.2106,111.2302,396000.0],["2024-01-04",111.2889,112.756,111.2693,112.0713,456400.0],["2024-01-05",111.5334,113.382,111.5334,113.1864,717200.0],["2024-01-08",113.0592,113.6363,112.4626,113.5385,242200.0],["2024-01-09",112.7658,113.607,111.7388,113.5679,217800.0],["2024-01-10",113.8906,114.2427,113.3429,114.0178,182600.0],["2024-01-11",114.0471,114.9176,113.4211,114.7611,167100.0],["2024-01-12",115.9349,116.1892,114.3699,114.9567,239400.0],["2024-01-16",114.2036,115.5241,114.0373,115.3871,294700.0],["2024-01-17",114.1449,115.1524,114.1449,114.8981,227100.0],["2024-01-18",115.4947,116.3652,114.6829,115.9349,197100.0],["2024-01-19",116.1598,116.776,115.26,116.6587,156500.0],["2024-01-22",117.5879,119.1333,117.0988,118.8203,302000.0],["2024-01-23",119.1724,119.1724,117.8226,118.6247,267800.0],["2024-01-24",119.2213,119.2213,116.5511,116.6196,202600.0],["2024-01-25",117.8617,118.1454,116.7369,117.4411,261600.0],["2024-01-26",117.8226,118.3117,116.8347,117.3238,205000.0],["2024-01-29",117.1868,119.7593,116.4924,119.7103,268300.0],["2024-01-30",119.2311,120.9428,119.192,120.5711,350200.0],["2024-01-31",120.2092,120.6689,118.0965,118.1356,803400.0],["2024-02-01",119.1333,121.5492,118.7127,121.3633,296200.0],["2024-02-02",120.6885,124.014,120.6396,123.6423,330000.0],["2024-02-05",122.1752,122.8403,121.1971,122.4491,345500.0],["2024-02-06",122.5469,122.9381,121.8328,122.2534,596000.0],["2024-02-07",123.0261,124.3466,122.3415,122.9968,707000.0],["2024-02-08",121.7742,122.2632,115.9838,117.2162,1153900.0],["2024-02-09",118.3117,120.6493,118.1943,119.7201,598100.0],["2024-02-12",119.2409,120.9819,118.6736,120.307,270300.0],["2024-02-13",118.0671,118.3117,116.3457,117.001,342400.0],["2024-02-14",117.8422,120.708,117.8422,120.4146,378100.0],["2024-02-15",121.2949,122.4197,119.505,122.185,490900.0],["2024-02-16",122.0872,122.5664,120.9819,121.0112,228700.0],["2024-02-20",119.7104,120.708,119.1822,119.6908,248700.0],["2024-02-21",119.8473,120.5613,118.8887,120.307,209400.0],["2024-02-22",121.1286,122.6447,120.1505,122.4588,356600.0],["2024-02-23",122.9479,123.2218,122.1067,122.9185,237900.0],["2024-02-26",122.4784,123.5934,122.2241,123.0164,236000.0],["2024-02-27",123.2022,123.2022,121.0406,122.273,323400.0],["2024-02-28",122.1361,123.8184,121.6176,122.8598,280400.0],["2024-02-29",123.4076,124.239,122.6447,123.3783,575000.0],["2024-03-01",123.0261,124.1314,122.9675,123.8869,240400.0],["2024-03-04",124.2194,126.5669,124.2194,125.2073,310300.0],["2024-03-05",125.0019,125.0802,123.4859,123.5641,315600.0],["2024-03-06",123.8282,124.9726,123.8282,124.4933,328900.0],["2024-03-07",125.2277,125.8455,124.3354,125.4238,314400.0],["2024-03-08",125.6592,126.6005,124.5609,124.61,359100.0],["2024-03-11",124.355,124.355,122.7273,124.0314,185000.0],["2024-03-12",124.0314,124.9237,123.6392,124.8061,167500.0],["2024-03-13",124.6884,125.5513,124.0707,125.061,229800.0],["2024-03-14",125.2375,125.7376,123.4235,124.4335,161900.0],["2024-03-15",123.4627,125.061,123.4627,124.5315,724800.0],["2024-03-18",124.5315,125.3552,123.9236,124.0217,264000.0],["2024-03-19",124.0118,128.3165,124.0118,127.1496,564700.0],["2024-03-20",127.1496,128.8068,126.6397,128.6008,439700.0],["2024-03-21",129.1598,132.6996,129.1402,131.7779,452400.0],["2024-03-22",131.7779,131.8269,129.7775,130.3561,246300.0],["2024-03-25",131.7191,131.974,130.6601,131.268,368500.0],["2024-03-26",131.6897,135.6021,130.2384,134.4156,593300.0],["2024-03-27",135.1805,135.1805,133.0526,134.1901,454900.0],["2024-03-28",134.0234,134.7392,133.0722,133.386,291300.0],["2024-04-01",133.1605,133.6998,131.0327,131.4151,376900.0],["2024-04-02",130.5326,130.9052,127.6497,127.6497,901600.0],["2024-04-03",127.3262,130.611,127.0124,129.6207,409700.0],["2024-04-04",130.8366,132.1897,128.6499,129.0029,285500.0],["2024-04-05",129.2382,130.8856,128.395,130.0129,330600.0],["2024-04-08",130.9934,131.6602,129.8952,130.3267,182900.0],["2024-04-09",130.8758,130.8758,127.9537,129.4834,402700.0],["2024-04-10",126.777,128.797,126.4632,127.2085,214900.0],["2024-04-11",127.6105,128.444,126.9241,128.3361,268000.0],["2024-04-12",127.1987,127.7674,125.3944,126.2377,251700.0],["2024-04-15",128.1988,128.1988,124.8943,125.3356,320200.0],["2024-04-16",124.8551,125.6984,123.6098,125.0904,496500.0],["2024-04-17",126.424,126.424,122.3743,122.6881,371700.0],["2024-04-18",123.5314,124.3256,122.1389,122.7175,314300.0],["2024-04-19",122.8155,124.1589,121.7467,122.5312,393500.0],["2024-04-22",122.8744,124.3844,121.9428,123.3058,241900.0],["2024-04-23",124.2472,127.2281,124.0707,127.0222,347700.0],["2024-04-24",127.8459,128.6499,126.3162,127.9439,376900.0],["2024-04-25",126.5515,127.9831,125.1983,127.6203,241300.0],["2024-04-26",128.0616,129.3755,127.9537,128.6499,234900.0],["2024-04-29",129.0323,130.2482,128.2086,130.0031,377500.0],["2024-04-30",129.4245,130.5522,126.6789,126.826,401400.0],["2024-05-01",127.1594,128.0223,125.9239,126.7672,723200.0],["2024-05-02",124.355,125.7768,119.766,122.0703,1150500.0],["2024-05-03",124.0707,126.3946,123.9432,125.8161,540300.0],["2024-05-06",127.4634,130.5718,127.2673,128.8754,602700.0],["2024-05-07",128.9539,132.631,128.9539,132.0132,730500.0],["2024-05-08",132.0427,133.8077,130.3561,133.739,716700.0],["2024-05-09",134.2391,136.1022,133.8861,135.1706,439200.0],["2024-05-10",136.0532,136.4846,134.3176,135.3177,473400.0],["2024-05-13",135.5236,135.6805,133.6508,133.8959,204600.0],["2024-05-14",134.5823,135.1608,134.0822,134.847,336500.0],["2024-05-15",135.8178,136.8866,135.3177,136.514,454400.0],["2024-05-16",136.1414,137.2789,135.6119,135.7982,456500.0],["2024-05-17",136.21,136.9651,135.4746,136.6513,360100.0],["2024-05-20",136.7592,137.475,136.161,136.9455,252200.0],["2024-05-21",136.3375,137.0337,136.0237,136.465,212400.0],["2024-05-22",136.2493,136.9749,135.2687,135.9551,229900.0],["2024-05-23",136.2983,136.2983,133.4154,133.8763,179200.0],["2024-05-24",134.3666,135.0922,133.9351,134.8961,165100.0],["2024-05-28",135.4256,135.4256,130.6699,130.6993,489700.0],["2024-05-29",129.3755,129.6304,127.6497,127.9047,498700.0],["2024-05-30",127.6007,130.3757,127.6007,128.8852,1007100.0],["2024-05-31",129.15,130.66,128.9931,130.2972,1124300.0],["2024-06-03",131.8099,131.8099,125.2932,126.9838,428100.0],["2024-06-04",126.0893,127.1411,124.7132,125.3227,611800.0],["2024-06-05",125.883,127.2984,124.9295,127.1804,320000.0],["2024-06-06",127.0035,127.3377,125.6175,126.1188,180500.0],["2024-06-07",125.9223,128.0552,125.8829,126.0599,415100.0],["2024-06-10",124.9,126.1188,124.4675,125.3128,541900.0],["2024-06-11",124.7722,125.1556,123.2487,125.0081,435100.0],["2024-06-12",126.8069,129.1167,126.4432,127.78,294100.0],["2024-06-13",127.0723,127.721,125.765,127.5932,203800.0],["2024-06-14",125.8436,127.1018,123.0423,124.6543,557000.0],["2024-06-17",124.2808,126.5906,124.2808,126.2368,318500.0],["2024-06-18",126.2269,128.7629,125.362,128.7137,265200.0],["2024-06-20",128.7138,129.4116,127.1607,127.7013,233200.0],["2024-06-21",127.8881,127.9176,124.8804,127.7308,604100.0],["2024-06-24",128.3108,129.795,127.7308,128.5467,269700.0],["2024-06-25",127.8488,128.0847,125.8141,126.3744,232700.0],["2024-06-26",125.5389,126.2859,124.2316,125.2735,431800.0],["2024-06-27",125.5094,126.0992,124.6248,125.3718,263300.0],["2024-06-28",125.5488,127.6227,125.5488,126.974,603800.0],["2024-07-01",128.2911,128.5073,123.003,123.9466,782700.0],["2024-07-02",123.8876,124.9492,123.0423,124.6444,316100.0],["2024-07-03",124.7034,126.0795,124.7034,125.6176,134100.0],["2024-07-05",126.0009,126.0009,123.5239,124.7722,236300.0],["2024-07-08",125.4996,126.168,124.6444,124.7231,232300.0],["2024-07-09",124.7919,125.5979,123.7893,123.8188,272500.0],["2024-07-10",124.1235,127.2983,124.1235,126.8953,253800.0],["2024-07-11",128.183,130.6993,128.183,129.9915,326100.0],["2024-07-12",131.1415,133.8446,130.768,132.6553,368900.0],["2024-07-15",133.7168,135.1519,133.1074,134.8963,332000.0],["2024-07-16",135.8596,141.5704,135.8006,140.2827,639400.0],["2024-07-17",138.9165,140.2729,138.3464,138.6609,617200.0],["2024-07-18",137.8746,139.3981,135.5647,135.9874,407300.0],["2024-07-19",136.4395,136.5477,134.2869,134.857,315500.0],["2024-07-22",135.7711,138.5331,135.0733,138.1301,428500.0],["2024-07-23",138.081,140.2729,138.0318,139.349,293800.0],["2024-07-24",138.081,138.9165,134.3459,134.4933,353500.0],["2024-07-25",134.572,139.29,134.0314,136.3806,528500.0],["2024-07-26",137.8746,139.5259,136.7639,138.2874,392200.0],["2024-07-29",138.3955,139.3883,137.6682,138.4447,239300.0],["2024-07-30",139.3981,140.9118,137.1374,138.4152,353400.0],["2024-07-31",140.3515,141.9734,138.3071,139.0443,822000.0],["2024-08-01",139.5751,147.0944,135.2502,136.8425,716500.0],["2024-08-02",131.7903,131.8886,126.8954,127.5146,568900.0],["2024-08-05",120.4474,124.4282,118.9435,122.9145,685000.0],["2024-08-06",123.5436,127.4163,122.3641,126.7577,662600.0],["2024-08-07",128.6155,130.1488,124.7821,125.2735,712900.0],["2024-08-08",127.5932,130.7189,127.377,130.5911,546500.0],["2024-08-09",130.7975,132.5275,130.0308,131.5937,444300.0],["2024-08-12",131.5839,131.5839,129.1757,129.3232,370000.0],["2024-08-13",130.483,132.2719,128.871,131.5741,335500.0],["2024-08-14",131.6035,133.0288,130.6796,131.8198,354300.0],["2024-08-15",134.8078,135.7318,133.2745,134.0215,302200.0],["2024-08-16",133.8446,134.8177,132.4783,132.7339,342900.0],["2024-08-19",132.8813,133.0288,131.4954,132.6553,264700.0],["2024-08-20",132.6553,133.1467,130.7091,131.1121,208900.0],["2024-08-21",131.3381,133.1664,130.8467,133.0681,230300.0],["2024-08-22",133.5596,134.2378,132.0164,132.616,158700.0],["2024-08-23",133.3433,136.2921,132.8814,136.0267,224500.0],["2024-08-26",136.9211,137.5797,135.1322,135.3976,175500.0],["2024-08-27",134.3361,135.4959,133.7758,134.5327,220700.0],["2024-08-28",134.6015,135.1519,133.5497,134.1788,156400.0],["2024-08-29",135.5058,137.4618,134.5327,135.1519,216900.0],["2024-08-30",136.0365,137.1374,134.6899,136.8425,289900.0],["2024-09-03",135.3441,136.7627,130.0931,130.7827,326600.0],["2024-09-04",130.4083,131.8467,129.561,130.7236,243500.0],["2024-09-05",130.0339,130.9403,128.6153,128.8911,186400.0],["2024-09-06",128.8616,130.1916,126.7829,127.1375,222400.0],["2024-09-09",127.8271,129.6399,127.0587,129.0094,285400.0],["2024-09-10",129.4034,129.9354,128.0439,129.1768,290600.0],["2024-09-11",128.9207,129.9354,125.709,129.8172,170700.0],["2024-09-12",130.3098,131.9353,128.6842,131.5117,208000.0],["2024-09-13",132.625,134.9007,132.2407,133.3441,365500.0],["2024-09-16",134.0535,134.8515,132.5757,133.7382,471400.0],["2024-09-17",134.6249,137.3637,133.7776,137.078,482300.0],["2024-09-18",137.6001,140.0434,136.5361,136.6347,324700.0],["2024-09-19",140.467,144.7821,138.7922,144.5752,491500.0],["2024-09-20",144.2402,144.2402,140.8808,142.3684,1049700.0],["2024-09-23",143.0186,144.457,142.5457,143.7181,322700.0],["2024-09-24",144.7329,145.9545,143.6689,145.5111,310900.0],["2024-09-25",147.0184,147.4322,145.0973,145.7081,332400.0],["2024-09-26",147.7377,149.2745,147.0973,148.3189,323100.0],["2024-09-27",148.7622,149.9543,146.9889,147.777,327400.0],["2024-09-30",147.048,147.8164,145.8855,147.2943,373900.0],["2024-10-01",147.4322,147.4815,144.1516,145.6687,421000.0],["2024-10-02",145.6688,147.117,144.8215,145.9052,379900.0],["2024-10-03",145.3141,145.718,143.2649,144.3683,471800.0],["2024-10-04",146.9692,146.9692,144.3388,146.0136,195400.0],["2024-10-07",145.8165,147.3731,145.0087,146.7623,219700.0],["2024-10-08",147.3731,147.3731,145.4027,145.8855,259600.0],["2024-10-09",146.8116,149.7277,145.9249,149.6883,317800.0],["2024-10-10",147.9445,149.1464,146.3091,146.7623,346500.0],["2024-10-11",147.3731,150.7523,146.8904,149.8262,217200.0],["2024-10-14",150.703,151.4813,149.0578,151.2153,318200.0],["2024-10-15",151.5503,151.7079,148.9691,149.0085,468600.0],["2024-10-16",150.4272,150.8803,147.9741,148.0726,407700.0],["2024-10-17",148.9987,149.3435,147.0775,147.6588,479600.0],["2024-10-18",148.3681,149.6095,146.7623,147.0677,434100.0],["2024-10-21",146.7919,146.8805,144.92,145.452,339600.0],["2024-10-22",144.2501,144.8609,143.0482,143.2255,286600.0],["2024-10-23",142.9497,143.4127,141.1961,142.3586,285500.0],["2024-10-24",142.6836,142.723,139.5508,141.265,218300.0],["2024-10-25",142.2699,143.0284,140.8611,141.6492,254400.0],["2024-10-28",142.9398,143.324,141.9546,142.3979,906700.0],["2024-10-29",143.7279,146.7229,140.6443,143.8954,1043600.0],["2024-10-30",142.2797,144.3289,141.8659,142.6836,659300.0],["2024-10-31",141.4226,142.8807,137.9745,138.0434,647300.0],["2024-11-01",138.4375,140.6148,138.1715,138.4474,455700.0],["2024-11-04",137.8661,140.0729,137.8661,139.1666,304400.0],["2024-11-05",139.0779,142.8807,139.0779,142.8314,345700.0],["2024-11-06",151.5601,152.0626,146.9889,149.9838,654200.0],["2024-11-07",149.4124,150.9887,148.5652,149.6095,280300.0],["2024-11-08",149.6095,151.7867,149.511,150.7818,251800.0],["2024-11-11",152.1315,153.2251,151.038,153.0576,217900.0],["2024-11-12",152.7029,153.1857,150.6636,151.0183,291400.0],["2024-11-13",151.3927,152.4961,150.7523,151.3138,569200.0],["2024-11-14",152.0527,152.0527,149.1169,149.4124,215200.0],["2024-11-15",149.0578,150.5553,148.0529,150.3385,459000.0],["2024-11-18",150.24,151.8655,149.5701,151.1956,483000.0],["2024-11-19",149.6587,151.3237,147.4322,150.7326,202600.0],["2024-11-20",151.1266,151.1266,147.777,149.9444,475900.0],["2024-11-21",150.4567,153.6881,149.3139,153.1561,231800.0],["2024-11-22",153.6783,156.2102,153.6783,156.0329,314100.0],["2024-11-25",157.5993,158.7421,156.1215,157.2545,487000.0],["2024-11-26",156.8308,156.9195,154.9097,156.358,369800.0],["2024-11-27",156.1609,157.3136,152.9394,153.2941,338100.0],["2024-11-29",153.9742,155.228,153.7176,154.1223,138600.0],["2024-12-02",154.3099,155.1391,152.7995,154.1322,208600.0],["2024-12-03",154.2901,154.606,152.7698,154.0927,238400.0],["2024-12-04",154.2408,156.1461,152.9969,155.7314,293900.0],["2024-12-05",155.5143,156.3435,154.0137,154.4283,172400.0],["2024-12-06",155.6228,155.6228,153.145,153.7274,214200.0],["2024-12-09",154.0335,154.7739,150.4203,151.1804,363100.0],["2024-12-10",151.3877,153.5497,149.8872,152.1676,244800.0],["2024-12-11",153.4016,154.0828,151.2002,151.832,365900.0],["2024-12-12",151.9702,152.7797,150.1143,150.2229,228500.0],["2024-12-13",150.055,150.4104,147.2514,148.7717,248100.0],["2024-12-16",148.594,150.3907,147.5969,149.7589,301000.0],["2024-12-17",148.9395,149.206,146.5899,147.1526,365800.0],["2024-12-18",148.1201,148.2583,140.3804,140.4495,430500.0],["2024-12-19",141.9204,143.7665,140.489,140.7062,363800.0],["2024-12-20",139.1069,143.8258,138.7219,141.8415,1404800.0],["2024-12-23",140.9135,141.3874,139.7881,141.0419,251100.0],["2024-12-24",140.568,142.8386,140.262,142.4536,86000.0],["2024-12-26",141.6144,143.0755,141.4565,142.6608,162100.0],["2024-12-27",141.9106,143.4407,140.4495,141.6144,171600.0],["2024-12-30",139.5216,140.6371,137.8334,140.183,315600.0],["2024-12-31",140.9925,141.6539,140.331,141.0517,325200.0],["2025-01-02",141.5058,142.7991,139.2945,140.0053,243200.0],["2025-01-03",140.5285,141.6243,139.5808,140.9629,257500.0],["2025-01-06",141.4565,143.6283,140.8444,141.5058,329900.0],["2025-01-07",141.9994,143.2532,140.4495,141.6638,647900.0],["2025-01-08",141.032,141.2097,138.3468,141.1109,262800.0],["2025-01-10",138.4751,138.5146,135.5431,137.2905,346500.0],["2025-01-13",136.323,138.0901,136.323,137.7051,521500.0],["2025-01-14",138.4751,142.8385,138.4751,141.7131,259100.0],["2025-01-15",144.8426,146.3431,143.0952,143.6086,537300.0],["2025-01-16",144.4378,147.4587,144.0923,147.2218,329300.0],["2025-01-17",148.6927,151.5062,148.2879,149.2455,456500.0],["2025-01-21",150.9633,152.3157,150.3314,151.911,287600.0],["2025-01-22",152.444,152.7205,149.9069,151.4272,226200.0],["2025-01-23",150.7164,151.7135,149.512,151.2397,218400.0],["2025-01-24",151.4963,151.4963,148.4557,149.3936,229400.0],["2025-01-27",146.6788,148.0016,142.9669,144.4477,322400.0],["2025-01-28",144.3095,145.0203,142.7793,144.6155,388200.0],["2025-01-29",144.8623,145.9877,143.8258,145.2868,274400.0],["2025-01-30",147.36,150.2821,147.123,149.9366,283300.0],["2025-01-31",150.5388,151.5457,148.2484,149.0876,297300.0],["2025-02-03",144.7241,147.7647,143.0854,146.2345,503600.0],["2025-02-04",147.3402,148.0214,146.3431,146.9157,264800.0],["2025-02-05",147.3698,148.6335,146.1753,147.6068,444500.0],["2025-02-06",145.119,145.8989,139.5907,144.5168,872900.0],["2025-02-07",144.5168,146.5702,143.8751,144.191,607200.0],["2025-02-10",145.0598,146.9355,144.3687,145.5336,519500.0],["2025-02-11",144.2502,145.5336,143.1446,143.8356,289600.0],["2025-02-12",141.2393,143.9245,141.2393,143.4309,332900.0],["2025-02-13",145.0499,146.126,142.809,146.0569,449800.0],["2025-02-14",146.7874,147.2612,144.8919,145.6916,332000.0],["2025-02-18",146.6986,148.0806,145.3165,147.6068,396800.0],["2025-02-19",145.5731,148.2484,145.119,147.8437,338100.0],["2025-02-20",147.8042,147.8042,144.0232,145.9976,456400.0],["2025-02-21",147.0934,147.0934,139.4327,140.1139,572900.0],["2025-02-24",140.1336,141.644,138.7219,138.9292,603600.0],["2025-02-25",139.2155,140.7457,137.2214,139.2056,614600.0],["2025-02-26",140.6766,143.4309,140.0349,140.795,413500.0],["2025-02-27",140.5482,141.5848,138.6133,138.8503,266700.0],["2025-02-28",139.2945,139.5906,136.7475,139.4327,639000.0],["2025-03-03",140.4002,140.8247,134.4572,135.6517,647700.0],["2025-03-04",133.5391,134.5855,129.9654,132.5223,625100.0],["2025-03-05",133.4009,137.3003,132.3347,137.2312,820600.0],["2025-03-06",134.8273,137.1531,133.7584,136.0842,442100.0],["2025-03-07",134.5798,137.836,132.8775,137.2619,541500.0],["2025-03-10",134.2235,135.0153,131.9076,133.4911,682900.0],["2025-03-11",133.5703,135.3023,132.0957,132.4915,716700.0],["2025-03-12",134.1839,134.1839,130.2449,130.9971,437000.0],["2025-03-13",130.433,131.1455,127.741,128.5921,916600.0],["2025-03-14",131.1258,133.8375,130.0074,133.5307,379100.0],["2025-03-17",132.9666,135.5299,132.1649,135.5002,639700.0],["2025-03-18",135.0252,135.2528,132.3926,133.0161,453500.0],["2025-03-19",133.2734,135.9555,132.9765,135.4211,306400.0],["2025-03-20",133.7188,135.4013,133.1843,133.7287,283400.0],["2025-03-21",132.0165,133.7188,130.8387,133.6594,1220000.0],["2025-03-24",136.5493,138.5584,135.6685,138.4298,296600.0],["2025-03-25",139.0038,140.6467,137.0837,138.0339,334800.0],["2025-03-26",137.9844,138.6574,135.8763,136.5889,228500.0],["2025-03-27",135.8368,135.8368,132.066,132.6796,668300.0],["2025-03-28",132.2441,132.6499,126.9492,127.3847,690700.0],["2025-03-31",125.1282,128.4536,124.0692,127.8301,982200.0],["2025-04-01",126.9789,130.1756,126.4939,129.7995,758700.0],["2025-04-02",127.1571,132.3827,126.7117,132.066,711100.0],["2025-04-03",125.9793,126.1871,117.6163,118.3289,909300.0],["2025-04-04",113.5882,115.0332,108.3626,111.5989,1313800.0],["2025-04-07",107.838,115.6171,104.5522,112.5886,1355300.0],["2025-04-08",115.9932,118.7149,109.6096,111.5098,651200.0],["2025-04-09",110.2529,124.4552,109.8768,124.0989,765700.0],["2025-04-10",120.2093,123.8514,117.9924,121.0308,1360500.0],["2025-04-11",120.724,125.1776,119.566,124.2572,929300.0],["2025-04-14",126.2861,127.6024,124.4552,125.7616,895100.0],["2025-04-15",125.6824,127.9686,125.3855,125.6131,767200.0],["2025-04-16",124.1187,126.7909,123.3665,125.4745,842400.0],["2025-04-17",125.6923,128.6218,125.6725,126.7909,850000.0],["2025-04-21",125.1381,126.4643,122.8123,124.1088,705800.0],["2025-04-22",126.3851,129.0177,125.7319,128.2853,849100.0],["2025-04-23",131.7196,135.0747,129.9678,130.9081,903400.0],["2025-04-24",130.621,136.9452,130.621,136.1139,862600.0],["2025-04-25",135.332,137.8953,135.332,135.8862,832200.0],["2025-04-28",136.1238,137.8063,134.6887,136.0149,813500.0],["2025-04-29",135.7675,136.7374,134.2928,135.4805,516600.0],["2025-04-30",133.8376,136.0347,131.5513,135.6091,754600.0],["2025-05-01",132.1056,138.1922,131.9868,136.5394,1356200.0],["2025-05-02",139.6471,142.2401,138.4496,140.3597,912200.0],["2025-05-05",138.5287,143.2892,138.5287,141.8145,904000.0],["2025-05-06",141.0228,142.537,139.9143,140.4983,554200.0],["2025-05-07",141.2999,142.0125,138.984,139.9737,486600.0],["2025-05-08",141.6166,143.4971,140.4587,141.963,494600.0],["2025-05-09",142.7152,142.7152,141.1713,141.6958,332800.0],["2025-05-12",146.6047,148.4951,145.9812,147.8716,499200.0],["2025-05-13",148.6237,149.9004,148.1685,148.9008,484100.0],["2025-05-14",148.4356,149.0196,147.7923,148.0992,409000.0],["2025-05-15",148.5049,150.5239,147.1589,148.6336,494600.0],["2025-05-16",149.4847,151.5136,148.1387,151.3256,630600.0],["2025-05-19",149.3561,152.0679,148.5248,151.7314,680800.0],["2025-05-20",151.8105,152.7211,150.5536,151.098,518200.0],["2025-05-21",149.465,150.039,147.2282,147.5251,432800.0],["2025-05-22",147.2282,148.2872,146.5849,146.7334,356000.0],["2025-05-23",143.9127,146.5057,143.9127,145.8327,380800.0],["2025-05-27",147.1293,150.5833,146.288,150.4151,494000.0],["2025-05-28",150.4942,150.7516,149.0493,149.3561,367700.0],["2025-05-29",150.0885,150.6526,147.8022,149.4847,306000.0],["2025-05-30",148.7227,149.4155,147.159,148.9899,478200.0],["2025-06-02",148.8223,148.9016,146.4513,148.3163,399500.0],["2025-06-03",148.7429,150.3003,148.6734,149.596,332600.0],["2025-06-04",150.469,150.7964,149.5365,149.5564,251600.0],["2025-06-05",150.5682,150.5682,148.2767,148.6239,331000.0],["2025-06-06",150.8162,151.5701,149.3679,151.0245,390700.0],["2025-06-09",151.8677,152.3142,150.1516,150.7468,478200.0],["2025-06-10",151.1634,151.3916,149.9631,150.5087,277800.0],["2025-06-11",151.213,151.6594,149.1992,151.1436,369300.0],["2025-06-12",149.7944,151.0642,149.6654,150.9352,272000.0],["2025-06-13",148.852,150.8063,148.6239,149.2587,493000.0],["2025-06-16",150.8162,152.4332,150.2507,150.717,328700.0],["2025-06-17",150.9749,150.9749,148.0683,148.6239,398600.0],["2025-06-18",148.1179,151.1634,148.1179,149.4572,403400.0],["2025-06-20",150.4095,150.4095,147.8302,149.6059,1204100.0],["2025-06-23",149.1992,152.2546,148.5842,152.1257,284400.0],["2025-06-24",153.4351,154.5164,151.3519,153.7823,427300.0],["2025-06-25",154.3875,155.7763,152.8796,153.5442,351900.0],["2025-06-26",154.2783,156.679,153.6534,156.302,356100.0],["2025-06-27",156.9072,157.671,155.4687,156.6889,675100.0],["2025-06-30",156.2624,156.8179,155.2803,155.5779,372500.0],["2025-07-01",154.9132,158.663,154.8537,157.2941,276900.0],["2025-07-02",157.2941,159.0103,156.2128,158.8912,566600.0],["2025-07-03",159.1591,160.2404,157.5123,159.8436,265400.0],["2025-07-07",159.2979,160.4983,156.7385,157.5619,313300.0],["2025-07-08",157.7008,158.3258,156.1334,156.4013,795100.0],["2025-07-09",157.6413,157.6909,155.8259,156.3616,501400.0],["2025-07-10",156.8179,158.296,156.183,156.302,521600.0],["2025-07-11",155.1811,157.2842,155.1811,156.5997,374800.0],["2025-07-14",155.8556,157.0858,155.1216,156.7881,284900.0],["2025-07-15",157.6115,157.6115,154.6355,154.6851,277100.0],["2025-07-16",154.8636,156.9964,153.0581,156.4112,407500.0],["2025-07-17",156.6294,158.4448,156.6294,157.929,353200.0],["2025-07-18",158.2563,158.673,156.8179,157.8992,236000.0],["2025-07-21",159.0797,159.3773,155.2803,155.32,500200.0],["2025-07-22",155.3696,157.7107,154.3379,157.2544,267100.0],["2025-07-23",158.2662,159.2087,157.1651,158.7127,352600.0],["2025-07-24",157.9686,159.0598,156.808,157.7008,341800.0],["2025-07-25",158.4845,160.2304,157.6115,160.2106,221500.0],["2025-07-28",158.7722,161.6391,158.7722,161.1729,358000.0],["2025-07-29",162.2442,162.2442,159.2682,159.9825,317600.0],["2025-07-30",160.1709,161.0538,157.5222,158.3357,532900.0],["2025-07-31",157.3139,168.8015,156.4112,168.6031,847500.0],["2025-08-01",164.6747,166.2222,162.1946,162.7303,690100.0],["2025-08-04",163.5239,165.7163,163.147,165.6072,560600.0],["2025-08-05",166.5793,167.0654,162.9089,164.8433,371100.0],["2025-08-06",165.2004,165.2004,161.9962,163.9406,332900.0],["2025-08-07",165.1806,167.0753,162.6906,163.6926,316400.0],["2025-08-08",164.3473,165.5476,163.2561,164.3473,295900.0],["2025-08-11",164.7143,165.0715,163.9505,164.3572,246700.0],["2025-08-12",165.2302,168.9701,164.6052,168.6328,306300.0],["2025-08-13",169.2677,170.2002,167.3035,169.4165,433900.0],["2025-08-14",167.6011,167.6507,165.6171,166.1429,298700.0],["2025-08-15",166.2222,166.4206,163.1866,164.0795,277400.0],["2025-08-18",163.8513,165.379,163.7422,165.1409,281400.0],["2025-08-19",165.2401,167.115,165.2004,166.3115,181000.0],["2025-08-20",166.2718,166.2718,163.2759,164.387,326100.0],["2025-08-21",163.762,164.9921,162.6906,163.5834,402400.0],["2025-08-22",165.1806,170.3291,164.4961,169.5157,381500.0],["2025-08-25",169.3471,170.0613,168.1467,168.3947,190900.0],["2025-08-26",168.5534,171.6684,168.4642,170.9244,408100.0],["2025-08-27",170.1804,172.8092,169.4364,172.085,289200.0],["2025-08-28",173.335,173.335,170.9938,171.2517,183600.0],["2025-08-29",170.5871,171.341,168.0277,168.8907,244800.0],["2025-09-02",167.9474,168.4742,166.2276,168.1462,286200.0],["2025-09-03",167.9374,168.3549,166.2873,167.5199,255000.0],["2025-09-04",167.7386,170.9097,167.1919,170.8799,203700.0],["2025-09-05",171.9336,172.1423,168.4146,169.8659,254200.0],["2025-09-08",169.9554,172.4704,167.5497,172.0429,336200.0],["2025-09-09",171.4962,171.4962,168.6929,170.9097,195600.0],["2025-09-10",171.4465,174.1801,171.4266,173.0171,424400.0],["2025-09-11",173.3948,177.6296,172.4704,177.4109,668100.0],["2025-09-12",177.4009,177.4009,175.3134,176.4367,517900.0],["2025-09-15",177.3015,179.5183,176.218,179.0014,455300.0],["2025-09-16",179.9358,181.4269,178.4845,180.7609,474000.0],["2025-09-17",181.2977,182.242,177.5799,178.395,567000.0],["2025-09-18",179.2201,182.5701,177.9874,181.7947,296000.0],["2025-09-19",181.5462,184.4687,179.3095,179.9457,1235800.0],["2025-09-22",179.8761,181.6356,179.4089,180.3235,394300.0],["2025-09-23",180.5422,181.9637,175.5321,176.3174,566000.0],["2025-09-24",176.7449,177.1922,174.2796,174.9655,507100.0],["2025-09-25",173.2656,175.1941,172.2218,174.1603,393800.0],["2025-09-26",175.0549,177.3015,175.0152,175.7707,358000.0],["2025-09-29",177.3015,177.4009,175.383,175.8104,305700.0],["2025-09-30",175.6215,178.1664,175.6215,177.6991,284600.0],["2025-10-01",176.9437,179.9159,176.2975,179.5282,404400.0],["2025-10-02",179.9259,181.5561,178.2359,180.4726,455600.0],["2025-10-03",180.4726,181.9537,179.7767,180.0849,239400.0],["2025-10-06",181.2082,181.6555,178.6435,179.7966,256500.0],["2025-10-07",180.2042,180.9299,176.3671,177.6793,334400.0],["2025-10-08",178.395,179.6873,177.3214,178.5839,280300.0],["2025-10-09",179.0113,179.0113,171.4962,171.9833,445300.0],["2025-10-10",172.7885,175.0251,169.4285,169.8957,504200.0],["2025-10-13",172.7586,173.1662,170.4623,170.4822,332800.0],["2025-10-14",168.4941,173.1662,167.4901,171.1184,324600.0],["2025-10-15",173.534,174.4982,170.1144,171.9634,466000.0],["2025-10-16",172.53,173.4942,169.4782,169.9554,395600.0],["2025-10-17",168.8818,172.361,168.8818,171.9137,420600.0],["2025-10-20",173.6732,174.3193,169.4683,171.4664,629900.0],["2025-10-21",170.9097,175.2339,170.9097,173.6235,390000.0],["2025-10-22",173.4644,174.0907,171.029,171.2178,525800.0],["2025-10-23",172.3312,175.1444,172.0429,174.4585,266900.0],["2025-10-24",175.9595,177.0431,175.1245,175.3035,285900.0],["2025-10-27",177.3612,177.3612,174.7865,175.5818,548500.0],["2025-10-28",176.3075,177.1922,174.3094,174.8462,730100.0],["2025-10-29",176.9337,194.7573,176.9337,194.31,1155600.0],["2025-10-30",194.3199,195.9005,184.4985,185.9499,859400.0],["2025-10-31",185.93,187.0831,183.1267,183.9717,561700.0],["2025-11-03",183.8226,184.8266,180.8802,184.4389,474000.0],["2025-11-04",182.5005,185.254,179.3294,184.7173,356200.0],["2025-11-05",184.3494,188.8724,182.7391,187.3615,390700.0],["2025-11-06",187.8883,192.6797,182.8583,184.4489,437200.0],["2025-11-07",182.7291,187.3018,182.1625,187.0732,375300.0],["2025-11-10",189.2899,191.5862,187.5205,189.9162,384300.0],["2025-11-11",189.0812,190.3735,188.2959,189.3894,243900.0],["2025-11-12",189.29,191.6359,188.2064,188.6438,284900.0],["2025-11-13",188.1865,190.9898,183.3554,183.6536,370400.0],["2025-11-14",180.403,186.1189,178.564,183.584,460300.0],["2025-11-17",183.584,184.4389,180.0352,181.079,423400.0],["2025-11-18",179.8662,183.7928,177.6892,180.9299,480500.0],["2025-11-19",180.9299,184.091,179.5481,181.5362,641500.0],["2025-11-20",185.1546,186.2382,177.4904,177.8085,547900.0],["2025-11-21",178.0073,180.2539,175.4327,177.9278,1326700.0],["2025-11-24",177.2618,181.3971,177.2618,179.7867,896600.0],["2025-11-25",181.1784,183.1466,179.2002,182.4309,590000.0],["2025-11-26",182.411,184.6675,182.1426,183.2063,558200.0],["2025-11-28",183.2063,183.584,181.1784,183.0671,314200.0],["2025-12-01",182.0622,183.7354,180.6678,181.5144,865600.0],["2025-12-02",183.1179,184.7812,177.2218,178.7954,855700.0],["2025-12-03",176.8433,182.6498,176.7637,179.8611,549000.0],["2025-12-04",179.6818,182.6996,179.3332,182.6498,800100.0],["2025-12-05",179.2735,181.1957,172.6702,180.2595,890100.0],["2025-12-08",177.2816,177.2816,167.9793,168.8059,1860100.0],["2025-12-09",166.3259,171.6444,166.2861,169.8118,5514500.0],["2025-12-10",171.8436,172.1822,169.2541,171.1763,1849700.0],["2025-12-11",170.9074,175.3494,169.8118,174.1841,1645400.0],["2025-12-12",174.1941,175.7777,169.762,173.1184,1328500.0],["2025-12-15",175.2299,175.678,172.4212,173.3475,661100.0],["2025-12-16",173.5168,175.5784,172.2918,174.3435,971600.0],["2025-12-17",173.7658,175.8075,170.9472,171.3855,737100.0],["2025-12-18",173.1483,174.463,170.9871,172.9391,579700.0],["2025-12-19",172.6802,175.9071,172.1125,175.7876,1473200.0],["2025-12-22",176.2856,177.3114,174.9709,176.6143,1014500.0],["2025-12-23",176.7537,177.0824,174.4132,176.7537,561800.0],["2025-12-24",177.0824,178.3572,176.4151,177.0126,321400.0],["2025-12-26",177.0525,177.7895,176.5147,177.172,332500.0],["2025-12-29",177.0226,177.7696,176.6043,176.7139,1998200.0],["2025-12-30",176.5246,176.7437,175.2199,175.9669,735400.0],["2025-12-31",176.4051,176.4051,172.2021,172.8097,900800.0],["2026-01-02",174.204,174.3933,172.0229,173.5069,1085100.0],["2026-01-05",174.5426,179.6719,174.1243,178.6759,898500.0],["2026-01-06",177.9588,179.6519,172.2818,179.2536,2115700.0],["2026-01-07",179.3034,180.0603,174.8713,177.182,660900.0],["2026-01-08",175.8673,180.0105,175.4191,179.4727,771000.0],["2026-01-09",180.3889,182.8589,180.0802,181.3152,503800.0],["2026-01-12",180.2097,182.5602,180.2097,181.9626,469700.0],["2026-01-13",182.1817,183.6258,180.5782,183.5063,476700.0],["2026-01-14",183.7951,183.7951,179.5623,180.2396,569100.0],["2026-01-15",182.4008,184.2533,181.7833,182.341,769500.0],["2026-01-16",182.4904,183.7354,181.1758,182.9088,674700.0],["2026-01-20",179.7515,182.0422,177.7696,179.0444,609700.0],["2026-01-21",180.8272,186.1855,180.12,184.8509,784300.0],["2026-01-22",186.4145,186.8926,183.0083,183.4864,874300.0],["2026-01-23",182.839,183.6358,180.4388,182.4108,483200.0],["2026-01-26",183.0083,185.07,182.5004,183.2673,653600.0],["2026-01-27",183.7155,184.5421,182.0423,182.2215,412300.0],["2026-01-28",181.7335,182.2116,177.3612,180.0204,1145300.0],["2026-01-29",182.102,184.0043,179.9707,183.9844,620400.0],["2026-01-30",181.8829,184.323,180.4487,181.5642,810700.0],["2026-02-02",180.7176,185.6875,180.5882,185.1397,872700.0],["2026-02-03",184.7313,188.0778,182.5502,185.1895,976000.0],["2026-02-04",185.1696,189.3825,183.8549,184.4027,1444400.0],["2026-02-05",199.4916,204.8797,190.1793,201.2345,2814200.0],["2026-02-06",200.7365,207.021,199.5911,206.035,1395800.0],["2026-02-09",206.1745,207.1405,198.7147,200.0692,1558200.0],["2026-02-10",200.0692,201.5632,197.3602,199.6509,1448400.0],["2026-02-11",201.7026,205.6366,198.5055,200.9656,1057100.0],["2026-02-12",202.9874,205.7362,195.4878,198.3064,754100.0],["2026-02-13",198.8641,204.3518,198.8641,202.2902,1447100.0],["2026-02-17",201.1847,205.1785,199.133,203.8638,890400.0],["2026-02-18",203.2662,205.9952,202.838,204.1128,753900.0],["2026-02-19",203.2662,205.1785,201.4835,203.4953,793800.0],["2026-02-20",203.3957,206.9414,202.7882,205.6366,609900.0],["2026-02-23",204.6108,206.9912,199.9895,203.326,447600.0],["2026-02-24",203.9435,207.2202,203.9435,206.1147,848500.0],["2026-02-25",207.0609,208.4652,204.2124,208.017,612200.0],["2026-02-26",208.8337,208.8536,199.3123,203.316,773300.0],["2026-02-27",201.4138,202.7484,199.3123,201.593,1202200.0],["2026-03-02",200.0095,203.2264,195.9658,198.1868,1288000.0],["2026-03-03",192.7289,192.9481,186.295,191.6433,792600.0],["2026-03-04",192.2708,197.6191,190.249,196.9518,886700.0],["2026-03-05",194.1731,195.0894,187.7192,189.9303,772100.0],["2026-03-06",185.0362,185.8246,180.9544,185.2158,1443800.0],["2026-03-09",181.5931,186.4633,177.6411,185.9344,816400.0],["2026-03-10",185.8146,193.3394,184.4773,189.5571,1470900.0],["2026-03-11",189.2377,190.9243,187.621,188.7786,741600.0],["2026-03-12",188.7287,188.7287,184.2378,186.1839,1380900.0],["2026-03-13",187.9802,189.1578,182.4414,187.3814,1021500.0],["2026-03-16",190.1259,191.6129,187.3415,187.7108,681900.0],["2026-03-17",188.09,188.9682,181.663,187.621,1007800.0],["2026-03-18",187.5611,189.3874,184.2777,184.3575,699400.0],["2026-03-19",181.8726,188.4992,181.184,187.6609,741400.0],["2026-03-20",185.6849,188.0102,182.3217,182.3217,1915800.0],["2026-03-23",186.5232,190.6648,186.5032,187.6309,1014900.0],["2026-03-24",186.4034,193.7985,185.0062,193.6987,1381400.0],["2026-03-25",195.3254,196.1637,191.0241,193.3195,700500.0],["2026-03-26",190.4353,192.531,186.5431,186.5731,744200.0],["2026-03-27",185.7348,187.4014,184.2478,184.3176,621500.0],["2026-03-30",186.094,186.094,179.7369,180.665,2156600.0],["2026-03-31",185.4653,191.8824,183.8286,190.1459,1551400.0],["2026-04-01",191.3534,195.535,191.2536,192.571,982200.0],["2026-04-02",187.611,195.0659,186.2138,192.8105,802300.0],["2026-04-06",192.7606,194.4072,191.044,193.7087,497100.0],["2026-04-07",193.0101,195.994,191.7626,195.8543,1022900.0],["2026-04-08",203.6087,209.9259,203.5488,209.6564,1333800.0],["2026-04-09",209.4768,215.824,207.5307,215.3649,1318500.0],["2026-04-10",216.0635,218.5485,214.1573,216.4627,1053100.0],["2026-04-13",216.3629,219.9856,215.2751,219.8059,987900.0],["2026-04-14",220.265,223.6681,218.3389,221.243,1237800.0],["2026-04-15",219.0475,220.0554,212.5506,215.295,1020600.0],["2026-04-16",213.1494,217.3808,211.3031,212.0316,633100.0],["2026-04-17",214.9956,221.0135,213.9478,218.5784,860200.0],["2026-04-20",218.768,219.287,216.323,217.9597,403800.0],["2026-04-21",218.5884,221.0335,217.3409,218.8678,1070400.0],["2026-04-22",220.8937,222.76,216.1633,216.6423,964600.0],["2026-04-23",217.7202,220.3448,215.6843,218.6583,817200.0],["2026-04-24",217.3709,220.6742,215.1753,218.1792,470700.0],["2026-04-27",219.2071,220.5644,215.1853,216.5226,508800.0],["2026-04-28",212.9099,216.5226,210.7742,213.1693,671700.0],["2026-04-29",216.0635,216.0635,210.4349,211.872,482400.0],["2026-04-30",212.7103,215.1054,211.5626,213.9079,435200.0],["2026-05-01",213.9178,213.9178,207.6006,209.4668,517100.0],["2026-05-04",208.9579,210.5945,205.894,208.6185,724900.0],["2026-05-05",211.1734,213.818,209.0477,212.2612,674300.0],["2026-05-06",220.4846,224.8058,216.1334,216.1932,1319400.0],["2026-05-07",215.8639,216.5625,206.4828,207.371,1045900.0],["2026-05-08",211.0037,212.6404,205.0258,205.7344,651700.0],["2026-05-11",207.7902,209.5966,205.6146,206.413,889900.0],["2026-05-12",205.6346,206.0837,201.0239,205.2953,645300.0],["2026-05-13",205.7843,207.7104,202.7504,202.9799,774800.0],["2026-05-14",204.4769,206.2134,201.463,202.431,608700.0],["2026-05-15",199.6067,200.3453,193.7685,194.1777,930500.0],["2026-05-18",194.7665,196.6028,192.8903,194.5869,667000.0],["2026-05-19",192.7306,193.0699,189.3574,190.6548,656000.0],["2026-05-20",192.8404,193.6687,189.9063,192.9502,595100.0],["2026-05-21",191.7227,192.9502,188.9183,192.2815,609600.0],["2026-05-22",193.6089,195.9741,190.4952,194.6168,434000.0],["2026-05-26",197.1417,201.7624,196.5429,200.5249,592200.0],["2026-05-27",201.0039,201.1736,195.1657,195.5549,664400.0],["2026-05-28",194.1478,194.8264,190.1958,192.9602,823900.0],["2026-05-29",192.531,195.6048,191.064,194.6068,1015900.0],["2026-06-01",191.3434,192.8105,187.092,189.1678,611500.0],["2026-06-02",190.8145,193.8683,189.7167,193.7585,581700.0],["2026-06-03",193.4292,196.8224,193.4292,193.6787,456800.0],["2026-06-04",193.8085,193.8284,191.5331,192.8803,595000.0],["2026-06-05",191.3434,193.4691,190.3854,191.064,791000.0],["2026-06-08",192.59,194.08,190.52,190.95,556900.0],["2026-06-09",192.82,195.26,187.83,192.02,678300.0],["2026-06-10",192.02,193.59,184.19,184.24,879800.0],["2026-06-11",186.84,187.45,182.79,185.0,1097400.0],["2026-06-12",187.3,189.35,185.52,189.13,1192700.0],["2026-06-15",193.23,197.69,192.52,195.18,1374700.0],["2026-06-16",196.99,198.21,193.49,194.09,942100.0],["2026-06-17",194.03,196.89,190.92,191.07,1004700.0],["2026-06-18",194.61,197.67,193.52,196.81,1947400.0],["2026-06-22",195.91,199.64,195.16,199.23,849300.0],["2026-06-23",196.9,197.11,191.83,194.52,1099800.0],["2026-06-24",196.49,196.49,190.34,194.6,1225000.0],["2026-06-25",196.82,201.83,195.0,200.08,909100.0],["2026-06-26",197.96,198.0,192.12,193.03,1645600.0],["2026-06-29",191.66,194.0,189.14,190.4,1333700.0],["2026-06-30",190.33,197.79,189.07,197.76,960200.0],["2026-07-01",196.06,196.08,188.74,188.84,1041100.0],["2026-07-02",189.49,190.35,184.07,186.8,639700.0],["2026-07-06",187.51,191,187.14,190.07,854812.121062],["2026-07-07",188.55,188.55,181.96,184.62,877697.256081],["2026-07-08",182.55,186.77,181.835,185.33,1119383.316349],["2026-07-09",189.89,195.1,188.01,193,1460019.572465],["2026-07-10",193.01,196,191.14,195,803042.585416],["2026-07-13",193.56,196.77,192.45,194.5,818082.4701],["2026-07-14",197.17,198.84,193.63,194.93,846842.622599],["2026-07-15",194.4,196.33,190.675,194.16,1175733.397904],["2026-07-16",192.34,196.34,191.72,195.34,599365.40491],["2026-07-17",191.49,195.84,189.8,192.51,1449334.038667],["2026-07-20",193.18,195.45,189.89,191.23,1019981.840313],["2026-07-21",190.58,194.795,190,191.49,856156.55654],["2026-07-22",190.77,194.5,190.6,193,864989.607672],["2026-07-23",191.39,195.97,190.99,195.2,822505.095778],["2026-07-24",195.61,197.68,193.9,195.86,536185.628127],["2026-07-27",196.91,199.17,192.34,197.8,638945.421102],["2026-07-28",196.96,199.94,193.66,198.99,872808.377508],["2026-07-29",196.77,197.7,188.075,190.8,1082016.829516],["2026-07-30",194.87,195,191.03,193,1203936.376509],["2026-07-31",195.7,196.71,191.57,195.98,666992.280743],["2026-08-03",195.74,200.38,194.03,198.44,728943.952739],["2026-08-04",200.65,205.92,196.71,204.65,1703574.921298],["2026-08-05",204.77,206.59,202.66,204.08,1545400.755251],["2026-08-06",220.2,230.32,213.08,214.41,2630036.860113],["2026-08-07",217.69,218.36,212.62,213.13,813905.045752],["2026-08-10",214,214.69,210.54,210.765,140065.032745],["2026-08-11",213.02,218.485,211.53,216.89,942804.658825],["2026-08-12",223.17,223.42,214.48,216.53,600348.610687],["2026-08-13",216.53,216.84,213.68,216.7,601991.071066],["2026-08-14",216.05,219.92,214.75,219.4,520679.976308]]}