{"t":"MAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-10",2.6757,2.7102,2.6757,2.693,3188749.0],["1994-03-11",2.693,2.7275,2.693,2.7275,318184.0],["1994-03-14",2.7275,2.7275,2.693,2.7275,374130.0],["1994-03-15",2.7275,2.7275,2.693,2.7102,296043.0],["1994-03-16",2.7102,2.7275,2.693,2.7102,235992.0],["1994-03-17",2.7102,2.7275,2.693,2.7102,185229.0],["1994-03-18",2.7102,2.762,2.7102,2.7447,202510.0],["1994-03-21",2.7447,2.762,2.7275,2.762,146455.0],["1994-03-22",2.7447,2.762,2.7447,2.762,105413.0],["1994-03-23",2.762,2.7965,2.7447,2.7965,230051.0],["1994-03-24",2.7965,2.8311,2.7965,2.8138,273253.0],["1994-03-25",2.7965,2.8311,2.7965,2.8138,137167.0],["1994-03-28",2.7965,2.8311,2.7965,2.8311,175509.0],["1994-03-29",2.8138,2.8311,2.7102,2.7102,122154.0],["1994-03-30",2.693,2.7102,2.6584,2.693,241068.0],["1994-03-31",2.6757,2.693,2.6239,2.693,249924.0],["1994-04-04",2.5549,2.6239,2.5031,2.6239,93749.0],["1994-04-05",2.6412,2.693,2.6412,2.693,106817.0],["1994-04-06",2.693,2.7102,2.6757,2.7102,131442.0],["1994-04-07",2.7275,2.7275,2.6757,2.6757,44930.0],["1994-04-08",2.693,2.693,2.6757,2.6757,10585.0],["1994-04-11",2.6757,2.693,2.6584,2.693,38126.0],["1994-04-12",2.693,2.7102,2.6757,2.693,77116.0],["1994-04-13",2.7102,2.7447,2.6757,2.693,84136.0],["1994-04-14",2.693,2.7102,2.6584,2.7102,29485.0],["1994-04-15",2.7102,2.7102,2.6412,2.6584,78088.0],["1994-04-18",2.6757,2.6757,2.6412,2.6412,52599.0],["1994-04-19",2.6412,2.6584,2.6412,2.6412,21601.0],["1994-04-20",2.6412,2.6412,2.6066,2.6412,27757.0],["1994-04-21",2.6584,2.6584,2.6239,2.6412,70311.0],["1994-04-22",2.6584,2.693,2.6584,2.693,33158.0],["1994-04-25",2.6757,2.693,2.6757,2.693,14365.0],["1994-04-26",2.693,2.7102,2.693,2.7102,14797.0],["1994-04-28",2.693,2.693,2.6757,2.6757,20845.0],["1994-04-29",2.6584,2.7102,2.6584,2.7102,38342.0],["1994-05-02",2.693,2.7102,2.693,2.693,58431.0],["1994-05-03",2.693,2.7275,2.693,2.7275,34022.0],["1994-05-04",2.693,2.7275,2.693,2.693,17713.0],["1994-05-05",2.693,2.693,2.6757,2.693,47630.0],["1994-05-06",2.668,2.6853,2.668,2.6853,33374.0],["1994-05-09",2.668,2.6853,2.6507,2.6507,41906.0],["1994-05-10",2.6507,2.668,2.6334,2.6334,60807.0],["1994-05-11",2.6334,2.6507,2.616,2.6507,18037.0],["1994-05-12",2.668,2.668,2.6507,2.668,27109.0],["1994-05-13",2.6507,2.668,2.6507,2.668,33374.0],["1994-05-16",2.668,2.6853,2.6507,2.6507,17497.0],["1994-05-17",2.6853,2.6853,2.668,2.668,23545.0],["1994-05-18",2.668,2.6853,2.6507,2.668,45902.0],["1994-05-19",2.6507,2.6507,2.616,2.6334,58863.0],["1994-05-20",2.6334,2.6853,2.6334,2.668,50979.0],["1994-05-23",2.6507,2.668,2.6334,2.668,11017.0],["1994-05-24",2.6334,2.6507,2.616,2.6334,23977.0],["1994-05-25",2.6334,2.6334,2.616,2.6334,9504.0],["1994-05-26",2.6334,2.6334,2.5987,2.5987,61671.0],["1994-05-27",2.5987,2.616,2.5987,2.5987,15661.0],["1994-05-31",2.5987,2.6334,2.5987,2.6334,20413.0],["1994-06-01",2.6853,2.6853,2.668,2.6853,135007.0],["1994-06-02",2.6853,2.7027,2.6853,2.7027,24193.0],["1994-06-03",2.7027,2.72,2.7027,2.7027,16957.0],["1994-06-06",2.72,2.8066,2.7027,2.7893,175077.0],["1994-06-07",2.7893,2.7893,2.7546,2.7546,33590.0],["1994-06-08",2.772,2.772,2.7373,2.7373,23437.0],["1994-06-09",2.7373,2.7546,2.6853,2.7027,14257.0],["1994-06-10",2.7027,2.7893,2.7027,2.772,128202.0],["1994-06-13",2.7893,2.8066,2.772,2.772,71392.0],["1994-06-14",2.7893,2.8066,2.772,2.7893,31430.0],["1994-06-15",2.772,2.8066,2.772,2.7893,50114.0],["1994-06-16",2.7893,2.7893,2.7546,2.7546,94073.0],["1994-06-17",2.7893,2.7893,2.772,2.772,20305.0],["1994-06-20",2.772,2.772,2.7027,2.72,131010.0],["1994-06-21",2.772,2.772,2.7027,2.7027,18037.0],["1994-06-22",2.7373,2.7373,2.7027,2.72,7452.0],["1994-06-23",2.7373,2.7546,2.7027,2.7027,23005.0],["1994-06-24",2.7027,2.7373,2.7027,2.7373,73768.0],["1994-06-27",2.7373,2.7373,2.7027,2.72,61023.0],["1994-06-28",2.72,2.7373,2.6853,2.7027,19117.0],["1994-06-29",2.6334,2.7027,2.6334,2.7027,20629.0],["1994-06-30",2.7027,2.7027,2.6853,2.7027,12961.0],["1994-07-01",2.72,2.72,2.7027,2.72,8316.0],["1994-07-05",2.72,2.7373,2.7027,2.7373,10909.0],["1994-07-06",2.7027,2.72,2.6853,2.7027,44822.0],["1994-07-07",2.668,2.7373,2.668,2.7373,95477.0],["1994-07-08",2.7373,2.7373,2.694,2.72,20521.0],["1994-07-11",2.7027,2.72,2.7027,2.7027,29377.0],["1994-07-12",2.7027,2.7373,2.7027,2.72,33482.0],["1994-07-13",2.7373,2.7546,2.7373,2.7373,31214.0],["1994-07-14",2.7373,2.7546,2.7373,2.7546,22897.0],["1994-07-15",2.7546,2.7546,2.7373,2.7546,19009.0],["1994-07-18",2.7546,2.7546,2.6853,2.72,165680.0],["1994-07-19",2.72,2.7373,2.72,2.72,15013.0],["1994-07-20",2.72,2.7373,2.7027,2.72,13825.0],["1994-07-21",2.72,2.7373,2.6853,2.6853,32726.0],["1994-07-22",2.6853,2.72,2.6853,2.6853,118590.0],["1994-07-25",2.6853,2.72,2.6853,2.6853,10693.0],["1994-07-26",2.72,2.7373,2.7027,2.72,21169.0],["1994-07-27",2.72,2.7373,2.7027,2.7027,18901.0],["1994-07-28",2.72,2.72,2.7027,2.72,12745.0],["1994-07-29",2.7373,2.7546,2.72,2.72,37694.0],["1994-08-01",2.7373,2.7373,2.72,2.7373,30241.0],["1994-08-02",2.7373,2.7373,2.6853,2.72,11125.0],["1994-08-03",2.72,2.7373,2.72,2.7373,13501.0],["1994-08-04",2.7232,2.7585,2.7232,2.7408,15769.0],["1994-08-05",2.7585,2.7585,2.7232,2.7232,26785.0],["1994-08-08",2.7232,2.7232,2.6701,2.7055,36722.0],["1994-08-09",2.7232,2.7232,2.6878,2.6878,7992.0],["1994-08-10",2.7055,2.7232,2.6524,2.6701,10585.0],["1994-08-11",2.6701,2.7055,2.6701,2.6701,8424.0],["1994-08-12",2.6878,2.7055,2.6524,2.7055,31106.0],["1994-08-15",2.7232,2.7585,2.7055,2.7585,124638.0],["1994-08-16",2.7762,2.7762,2.7585,2.7762,84460.0],["1994-08-17",2.7762,2.7762,2.7585,2.7762,7992.0],["1994-08-18",2.7762,2.7762,2.7585,2.7585,9504.0],["1994-08-19",2.7585,2.7585,2.7232,2.7408,37370.0],["1994-08-22",2.7585,2.7762,2.7585,2.7762,15121.0],["1994-08-23",2.7762,2.7762,2.7408,2.7585,38234.0],["1994-08-24",2.7585,2.7585,2.7408,2.7585,7560.0],["1994-08-25",2.7585,2.7585,2.7232,2.7408,17929.0],["1994-08-26",2.7585,2.7762,2.7408,2.7762,46874.0],["1994-08-29",2.7762,2.7939,2.7585,2.7585,41798.0],["1994-08-30",2.7585,2.7585,2.7585,2.7585,7560.0],["1994-08-31",2.7585,2.7939,2.7585,2.7939,19333.0],["1994-09-01",2.8116,2.8116,2.7939,2.7939,41042.0],["1994-09-02",2.7762,2.8116,2.7762,2.8116,11125.0],["1994-09-06",2.8116,2.8116,2.7939,2.8116,2916.0],["1994-09-07",2.8116,2.8116,2.7762,2.7939,18037.0],["1994-09-08",2.7939,2.7939,2.7939,2.7939,8100.0],["1994-09-09",2.7939,2.7939,2.7585,2.7585,6264.0],["1994-09-12",2.7585,2.7762,2.7585,2.7585,10477.0],["1994-09-13",2.7762,2.7939,2.7762,2.7762,21061.0],["1994-09-14",2.7939,2.7939,2.7762,2.7762,11773.0],["1994-09-15",2.7939,2.8116,2.7762,2.7939,14257.0],["1994-09-16",2.8116,2.8116,2.7762,2.7762,24625.0],["1994-09-19",2.7939,2.7939,2.6878,2.6878,12205.0],["1994-09-20",2.7939,2.7939,2.7762,2.7939,48818.0],["1994-09-21",2.7939,2.7939,2.7585,2.7762,84676.0],["1994-09-22",2.7762,2.7939,2.7762,2.7762,16849.0],["1994-09-23",2.7762,2.7939,2.7762,2.7762,19333.0],["1994-09-26",2.7939,2.8116,2.7762,2.8116,30566.0],["1994-09-27",2.8293,2.8293,2.7939,2.8116,74308.0],["1994-09-28",2.8116,2.8469,2.8116,2.8293,41150.0],["1994-09-29",2.8293,2.8469,2.8116,2.8116,46658.0],["1994-09-30",2.8116,2.8469,2.8116,2.8293,51519.0],["1994-10-03",2.8293,2.8469,2.8293,2.8293,42014.0],["1994-10-04",2.8469,2.8469,2.8116,2.8116,45146.0],["1994-10-05",2.8293,2.8293,2.8116,2.8116,30782.0],["1994-10-06",2.8116,2.8116,2.7939,2.8116,19117.0],["1994-10-07",2.8116,2.8116,2.8116,2.8116,8316.0],["1994-10-10",2.8116,2.8293,2.8116,2.8116,12745.0],["1994-10-11",2.8116,2.8293,2.8116,2.8116,7452.0],["1994-10-12",2.8116,2.8293,2.8116,2.8116,12313.0],["1994-10-13",2.8293,2.8469,2.8293,2.8469,20953.0],["1994-10-14",2.8469,2.8469,2.8293,2.8293,149155.0],["1994-10-17",2.8469,2.8646,2.8293,2.8469,16201.0],["1994-10-18",2.8469,2.8469,2.8293,2.8293,5940.0],["1994-10-19",2.8293,2.8293,2.8116,2.8116,23005.0],["1994-10-20",2.8293,2.8646,2.8293,2.8646,24733.0],["1994-10-21",2.8293,2.8293,2.8116,2.8116,6912.0],["1994-10-24",2.8116,2.8293,2.8116,2.8293,44390.0],["1994-10-25",2.8293,2.8293,2.8116,2.8116,11341.0],["1994-10-26",2.8116,2.8116,2.8116,2.8116,16849.0],["1994-10-27",2.8293,2.8293,2.8116,2.8116,23761.0],["1994-10-28",2.8116,2.8293,2.8116,2.8116,9504.0],["1994-10-31",2.8116,2.8469,2.8116,2.8293,19765.0],["1994-11-01",2.8293,2.8293,2.8116,2.8116,80464.0],["1994-11-02",2.8116,2.8293,2.7939,2.7939,55839.0],["1994-11-03",2.7939,2.8116,2.7939,2.8116,13285.0],["1994-11-04",2.7939,2.8116,2.7939,2.8116,16417.0],["1994-11-07",2.8152,2.8332,2.7971,2.8152,7560.0],["1994-11-08",2.8152,2.8152,2.7971,2.8152,321964.0],["1994-11-09",2.8152,2.8152,2.7971,2.7971,22465.0],["1994-11-10",2.7971,2.8152,2.7971,2.8152,18901.0],["1994-11-11",2.7971,2.8152,2.7971,2.7971,11125.0],["1994-11-14",2.7971,2.8152,2.7971,2.7971,34778.0],["1994-11-15",2.7971,2.8513,2.7791,2.8513,31214.0],["1994-11-16",2.8332,2.8874,2.8332,2.8874,26245.0],["1994-11-17",2.9054,2.9235,2.8874,2.9054,27541.0],["1994-11-18",2.9054,2.9235,2.8693,2.8874,16417.0],["1994-11-21",2.8874,2.8874,2.8693,2.8693,34778.0],["1994-11-22",2.8513,2.8693,2.8332,2.8513,29485.0],["1994-11-23",2.8513,2.8513,2.8332,2.8332,13501.0],["1994-11-25",2.8513,2.8513,2.8332,2.8513,4752.0],["1994-11-28",2.8693,2.8693,2.8513,2.8693,3888.0],["1994-11-29",2.8513,2.8513,2.8513,2.8513,3456.0],["1994-11-30",2.8513,2.8513,2.8513,2.8513,69663.0],["1994-12-01",2.8513,2.8693,2.8332,2.8513,126582.0],["1994-12-02",2.8513,2.8693,2.8513,2.8693,17281.0],["1994-12-05",2.8693,2.8693,2.8513,2.8513,1836.0],["1994-12-06",2.8513,2.8693,2.8513,2.8513,11125.0],["1994-12-07",2.8693,2.8693,2.8513,2.8513,11665.0],["1994-12-08",2.8513,2.8513,2.8513,2.8513,25813.0],["1994-12-09",2.8513,2.8693,2.8513,2.8693,8208.0],["1994-12-12",2.8693,2.9054,2.8693,2.8874,42446.0],["1994-12-13",2.8874,2.9595,2.8874,2.9595,35102.0],["1994-12-14",2.9235,3.0137,2.9235,3.0137,50870.0],["1994-12-15",3.0317,3.0678,2.9956,3.0137,123882.0],["1994-12-16",3.0317,3.0317,2.9776,2.9956,119454.0],["1994-12-19",2.9956,2.9956,2.9415,2.9415,13285.0],["1994-12-20",2.9415,2.9595,2.9415,2.9595,9396.0],["1994-12-21",2.9956,2.9956,2.9776,2.9776,9504.0],["1994-12-22",2.9956,3.0498,2.9776,3.0498,38342.0],["1994-12-23",3.0498,3.0678,3.0498,3.0678,6480.0],["1994-12-27",3.0498,3.0678,3.0498,3.0678,4644.0],["1994-12-28",3.0498,3.122,3.0317,3.1039,46442.0],["1994-12-29",3.122,3.122,3.0678,3.1039,82732.0],["1994-12-30",3.0859,3.0859,3.0678,3.0859,6264.0],["1995-01-03",3.0859,3.1039,3.0859,3.1039,30782.0],["1995-01-04",3.0859,3.0859,3.0317,3.0317,264721.0],["1995-01-05",3.0498,3.0678,3.0498,3.0678,35966.0],["1995-01-06",3.0498,3.0588,2.9776,2.9956,49034.0],["1995-01-09",2.9956,2.9956,2.9595,2.9595,5724.0],["1995-01-10",2.9595,2.9595,2.9235,2.9235,3348.0],["1995-01-11",2.9054,2.9235,2.8693,2.8874,233075.0],["1995-01-12",2.9054,2.9054,2.8874,2.8874,24841.0],["1995-01-13",2.9235,2.9595,2.9054,2.9595,7344.0],["1995-01-16",2.9235,2.9235,2.9054,2.9235,5940.0],["1995-01-17",2.9235,2.9415,2.9235,2.9235,9504.0],["1995-01-18",2.9235,2.9235,2.9235,2.9235,37370.0],["1995-01-19",2.9235,2.9415,2.9235,2.9415,36182.0],["1995-01-20",2.9235,2.9595,2.9235,2.9415,11125.0],["1995-01-23",2.9415,2.9415,2.9235,2.9235,11989.0],["1995-01-24",2.9235,2.9415,2.9235,2.9415,3888.0],["1995-01-25",2.9415,2.9415,2.9235,2.9235,32402.0],["1995-01-26",2.9235,2.9415,2.9235,2.9235,7992.0],["1995-01-27",2.9415,2.9415,2.9235,2.9235,1944.0],["1995-01-30",2.9235,2.9235,2.9235,2.9235,2160.0],["1995-01-31",2.9235,2.9235,2.9235,2.9235,3348.0],["1995-02-01",2.9595,2.9956,2.9415,2.9956,10261.0],["1995-02-02",2.9956,2.9956,2.9595,2.9595,2268.0],["1995-02-03",2.9595,2.9776,2.9415,2.9415,6048.0],["1995-02-06",2.9415,2.9415,2.9235,2.9235,3240.0],["1995-02-07",2.9235,2.9235,2.9235,2.9235,4644.0],["1995-02-08",2.9235,2.9235,2.9235,2.9235,10044.0],["1995-02-09",2.9235,2.9595,2.9235,2.9415,8316.0],["1995-02-10",2.9776,2.9776,2.9415,2.9415,2484.0],["1995-02-13",2.9268,2.9452,2.9268,2.9452,3672.0],["1995-02-14",2.982,3.0372,2.9636,3.0372,7884.0],["1995-02-15",3.0188,3.0372,3.0188,3.0188,7128.0],["1995-02-16",3.0188,3.0556,3.0188,3.0372,13717.0],["1995-02-17",3.0188,3.0188,2.982,2.982,6264.0],["1995-02-21",2.982,2.982,2.9452,2.9636,10909.0],["1995-02-22",2.9452,3.0004,2.9452,3.0004,11233.0],["1995-02-23",2.982,3.0188,2.982,3.0188,333844.0],["1995-02-24",3.0188,3.0188,2.9636,2.9636,4968.0],["1995-02-27",2.9636,3.0188,2.9452,2.9636,127878.0],["1995-02-28",3.0004,3.0004,2.982,3.0004,44390.0],["1995-03-01",3.0188,3.074,3.0004,3.0004,7344.0],["1995-03-02",3.0004,3.0372,3.0004,3.0004,5832.0],["1995-03-03",3.0004,3.0188,3.0004,3.0004,30457.0],["1995-03-06",3.0004,3.0004,2.982,3.0004,23869.0],["1995-03-07",3.0004,3.0004,2.982,2.982,5832.0],["1995-03-08",2.982,3.0004,2.982,3.0004,6156.0],["1995-03-09",2.982,2.982,2.9452,2.9452,201862.0],["1995-03-10",2.982,3.0004,2.982,3.0004,7884.0],["1995-03-13",2.982,2.982,2.9636,2.9636,36074.0],["1995-03-14",2.9636,2.982,2.9452,2.9636,20305.0],["1995-03-15",2.9452,3.0188,2.9452,2.982,69339.0],["1995-03-16",2.982,3.0188,2.982,3.0188,70635.0],["1995-03-17",2.982,3.0556,2.982,3.0556,16525.0],["1995-03-20",3.0556,3.0556,3.0188,3.0188,8532.0],["1995-03-21",3.0188,3.0372,2.9636,2.9636,39206.0],["1995-03-22",2.982,3.0004,2.982,3.0004,4428.0],["1995-03-23",3.0004,3.0556,2.982,3.0556,50979.0],["1995-03-24",3.0372,3.0372,3.0004,3.0372,8856.0],["1995-03-27",3.0372,3.0372,3.0004,3.0004,5076.0],["1995-03-28",3.0188,3.0188,3.0004,3.0004,25273.0],["1995-03-29",3.0188,3.0556,3.0188,3.0556,18469.0],["1995-03-30",3.0372,3.0556,3.0188,3.0372,16525.0],["1995-03-31",3.0372,3.0372,3.0004,3.0004,13285.0],["1995-04-03",3.0004,3.0188,3.0004,3.0004,4644.0],["1995-04-04",2.982,3.0188,2.982,2.982,6372.0],["1995-04-05",2.982,3.0004,2.982,3.0004,12097.0],["1995-04-06",3.0004,3.0372,3.0004,3.0188,23545.0],["1995-04-07",3.0188,3.0372,3.0188,3.0188,24949.0],["1995-04-10",3.0004,3.0188,3.0004,3.0004,5292.0],["1995-04-11",3.0188,3.0188,3.0004,3.0004,1620.0],["1995-04-12",3.0004,3.0188,3.0004,3.0004,9612.0],["1995-04-13",3.0004,3.0556,3.0004,3.0188,23113.0],["1995-04-17",3.0372,3.0372,3.0188,3.0188,29809.0],["1995-04-18",3.0188,3.0188,2.982,3.0188,5400.0],["1995-04-19",3.0004,3.0004,2.982,2.982,23761.0],["1995-04-20",2.9636,2.9636,2.9268,2.9268,11449.0],["1995-04-21",2.9452,2.982,2.9452,2.9636,32402.0],["1995-04-24",2.9636,2.9636,2.9636,2.9636,8424.0],["1995-04-25",2.9636,2.982,2.9636,2.9636,51735.0],["1995-04-26",2.9636,3.0004,2.9636,2.982,35318.0],["1995-04-27",2.982,2.982,2.9636,2.982,34670.0],["1995-04-28",3.0004,3.0004,2.9636,2.9636,16201.0],["1995-05-01",2.9636,2.9636,2.9452,2.9636,104873.0],["1995-05-02",2.9636,2.9636,2.9268,2.9452,23977.0],["1995-05-03",2.9268,2.9452,2.9268,2.9268,6696.0],["1995-05-04",2.9452,2.9452,2.89,2.89,19657.0],["1995-05-05",2.9084,2.9084,2.89,2.9084,50006.0],["1995-05-08",2.9268,2.9268,2.9084,2.9268,21817.0],["1995-05-09",2.9452,2.9636,2.9268,2.9452,144403.0],["1995-05-10",2.9452,3.0004,2.9268,2.982,165140.0],["1995-05-11",2.982,2.982,2.9084,2.9452,39206.0],["1995-05-12",2.9452,2.9452,2.9452,2.9452,10477.0],["1995-05-15",2.9084,2.982,2.9084,2.982,57783.0],["1995-05-16",2.9888,2.9888,2.97,2.9888,34022.0],["1995-05-17",2.9888,3.0076,2.9888,3.0076,8424.0],["1995-05-18",3.0076,3.0076,2.9512,2.9512,29485.0],["1995-05-19",2.9512,3.0264,2.9512,2.9888,33158.0],["1995-05-22",2.9888,3.0076,2.97,2.97,16201.0],["1995-05-23",3.0076,3.0076,2.97,2.9888,10585.0],["1995-05-24",3.0076,3.0452,2.97,2.9888,92561.0],["1995-05-25",3.0076,3.0076,2.9888,3.0076,20953.0],["1995-05-26",2.9888,2.9888,2.9512,2.9512,37370.0],["1995-05-30",2.9512,2.97,2.9324,2.9512,33158.0],["1995-05-31",2.9324,2.97,2.9324,2.97,25921.0],["1995-06-01",2.97,2.9888,2.9324,2.9324,116214.0],["1995-06-02",2.9512,2.97,2.9324,2.9324,98825.0],["1995-06-05",2.9324,2.97,2.9324,2.9512,29593.0],["1995-06-06",2.97,2.97,2.9136,2.9324,141271.0],["1995-06-07",2.9512,2.9512,2.9136,2.9324,136195.0],["1995-06-08",2.9512,2.97,2.9324,2.97,170648.0],["1995-06-09",2.9324,2.9324,2.9136,2.9324,57783.0],["1995-06-12",2.9324,2.97,2.9324,2.9512,136951.0],["1995-06-13",2.97,3.0264,2.97,2.9888,67503.0],["1995-06-14",2.9888,2.9888,2.9512,2.97,14581.0],["1995-06-15",2.97,2.9888,2.9512,2.97,9180.0],["1995-06-16",2.97,2.97,2.9512,2.9512,38882.0],["1995-06-19",2.97,2.97,2.9512,2.97,42662.0],["1995-06-20",2.97,2.97,2.9324,2.97,40934.0],["1995-06-21",2.97,2.97,2.9512,2.97,97853.0],["1995-06-22",2.97,2.97,2.9324,2.9512,27541.0],["1995-06-23",2.9512,2.97,2.9512,2.97,19333.0],["1995-06-26",2.97,2.97,2.9324,2.9512,66423.0],["1995-06-27",2.9512,2.9512,2.9324,2.9324,4644.0],["1995-06-28",2.9512,2.9512,2.9324,2.9512,6480.0],["1995-06-29",2.9324,2.9512,2.9136,2.9324,12205.0],["1995-06-30",2.9324,2.9512,2.9324,2.9512,28189.0],["1995-07-03",2.9512,2.9512,2.9324,2.9324,14257.0],["1995-07-05",2.9324,2.9512,2.9324,2.9324,28837.0],["1995-07-06",2.9512,2.9512,2.9512,2.9512,44282.0],["1995-07-07",2.9512,2.97,2.9324,2.97,26461.0],["1995-07-10",2.97,3.0264,2.97,3.0264,49142.0],["1995-07-11",3.0264,3.0452,3.0076,3.0452,14365.0],["1995-07-12",3.0452,3.0452,3.0264,3.0452,14905.0],["1995-07-13",3.064,3.064,3.0264,3.0264,12097.0],["1995-07-14",3.0452,3.0452,3.0076,3.0452,13825.0],["1995-07-17",3.0452,3.064,3.0264,3.064,15985.0],["1995-07-18",3.0452,3.064,3.0452,3.0452,4212.0],["1995-07-19",3.064,3.064,3.0264,3.0452,60051.0],["1995-07-20",3.0264,3.0452,3.0264,3.0452,12205.0],["1995-07-21",3.0076,3.064,3.0076,3.064,9396.0],["1995-07-24",3.0264,3.0452,3.0264,3.0264,3780.0],["1995-07-25",3.0452,3.0452,3.0264,3.0264,9072.0],["1995-07-26",3.0452,3.064,3.0264,3.064,34346.0],["1995-07-27",3.064,3.064,3.0452,3.064,38018.0],["1995-07-28",3.064,3.1015,3.064,3.1015,19765.0],["1995-07-31",3.1015,3.1015,3.0452,3.1015,14149.0],["1995-08-01",3.0828,3.1015,3.0828,3.1015,13717.0],["1995-08-02",3.1015,3.1391,3.1015,3.1015,39746.0],["1995-08-03",3.1203,3.1203,3.0828,3.1015,11557.0],["1995-08-04",3.1015,3.1015,3.0828,3.0828,20197.0],["1995-08-07",3.0828,3.0828,3.0452,3.0452,19981.0],["1995-08-08",3.0452,3.0828,3.0264,3.0264,100121.0],["1995-08-09",3.0452,3.064,3.0452,3.0452,12205.0],["1995-08-10",3.064,3.064,3.0452,3.0452,26245.0],["1995-08-11",3.064,3.064,3.0264,3.0264,26461.0],["1995-08-14",3.0264,3.0264,2.9512,2.9888,45578.0],["1995-08-15",2.9888,3.0452,2.9888,3.0452,14905.0],["1995-08-16",3.0452,3.064,3.0452,3.0452,23329.0],["1995-08-17",3.064,3.1391,3.064,3.1391,33266.0],["1995-08-18",3.146,3.146,3.1077,3.1077,11773.0],["1995-08-21",3.1269,3.1269,3.0885,3.1077,41474.0],["1995-08-22",3.0885,3.1077,3.0885,3.1077,4644.0],["1995-08-23",3.0885,3.1077,3.0885,3.1077,8856.0],["1995-08-24",3.1077,3.146,3.0885,3.146,16633.0],["1995-08-25",3.1461,3.1652,3.1461,3.1652,1080.0],["1995-08-28",3.1652,3.1844,3.1652,3.1844,5076.0],["1995-08-29",3.1844,3.2036,3.1652,3.1844,14257.0],["1995-08-30",3.1844,3.1844,3.1461,3.1844,10693.0],["1995-08-31",3.1844,3.2036,3.1844,3.2036,9288.0],["1995-09-01",3.2228,3.2228,3.2036,3.2228,2808.0],["1995-09-05",3.2228,3.2228,3.1844,3.2228,7344.0],["1995-09-06",3.2228,3.2228,3.2036,3.2228,3780.0],["1995-09-07",3.1844,3.2036,3.1652,3.1844,3996.0],["1995-09-08",3.2036,3.2036,3.1844,3.2036,5400.0],["1995-09-11",3.2036,3.2228,3.2036,3.2228,6156.0],["1995-09-12",3.2228,3.2611,3.2228,3.2611,6912.0],["1995-09-13",3.2228,3.2995,3.2228,3.2995,10369.0],["1995-09-14",3.2995,3.3571,3.2995,3.3571,18577.0],["1995-09-15",3.3571,3.3571,3.2995,3.2995,37910.0],["1995-09-18",3.2995,3.3187,3.2995,3.2995,13825.0],["1995-09-19",3.2995,3.2995,3.2611,3.2611,72904.0],["1995-09-20",3.2611,3.2611,3.2611,3.2611,13825.0],["1995-09-21",3.2611,3.2803,3.2611,3.2611,5940.0],["1995-09-22",3.2803,3.2803,3.2228,3.2228,34778.0],["1995-09-25",3.242,3.242,3.2228,3.2228,25381.0],["1995-09-26",3.242,3.2611,3.2228,3.242,19441.0],["1995-09-27",3.2228,3.242,3.2228,3.242,3024.0],["1995-09-28",3.242,3.242,3.2228,3.242,32510.0],["1995-09-29",3.2611,3.2611,3.242,3.2611,3024.0],["1995-10-02",3.2611,3.2611,3.2228,3.2228,12637.0],["1995-10-03",3.2228,3.2228,3.1652,3.1844,9396.0],["1995-10-04",3.2036,3.2036,3.1652,3.1652,36290.0],["1995-10-05",3.1652,3.1844,3.1652,3.1844,13933.0],["1995-10-06",3.1844,3.1844,3.1652,3.1652,2376.0],["1995-10-09",3.146,3.1652,3.146,3.146,17821.0],["1995-10-10",3.1269,3.1269,3.1077,3.1269,19981.0],["1995-10-11",3.1077,3.1077,3.1077,3.1077,4752.0],["1995-10-12",3.1269,3.1269,3.1077,3.1077,39962.0],["1995-10-13",3.1077,3.1461,3.1077,3.1269,928954.0],["1995-10-16",3.1077,3.1461,3.1077,3.1269,187065.0],["1995-10-17",3.1269,3.1269,3.1077,3.1077,538190.0],["1995-10-18",3.1077,3.1269,3.1077,3.1077,211150.0],["1995-10-19",3.1077,3.1269,3.0885,3.0885,206074.0],["1995-10-20",3.0885,3.1077,3.0885,3.0885,60051.0],["1995-10-23",3.0885,3.1077,3.0885,3.0885,42446.0],["1995-10-24",3.0885,3.1269,3.0885,3.0885,364302.0],["1995-10-25",3.0885,3.1077,3.0885,3.1077,59511.0],["1995-10-26",3.1077,3.1269,3.0885,3.0885,68475.0],["1995-10-27",3.0885,3.1077,3.0885,3.0885,54759.0],["1995-10-30",3.0885,3.1077,3.0885,3.0885,29593.0],["1995-10-31",3.1077,3.1077,3.0885,3.0885,35750.0],["1995-11-01",3.0885,3.0885,3.0693,3.0693,27865.0],["1995-11-02",3.0885,3.0885,3.0693,3.0693,46874.0],["1995-11-03",3.0693,3.0693,3.0693,3.0693,4644.0],["1995-11-06",3.0693,3.0885,3.0693,3.0693,54759.0],["1995-11-07",3.0885,3.0885,3.0693,3.0693,36614.0],["1995-11-08",3.0693,3.0885,3.0693,3.0693,11881.0],["1995-11-09",3.0693,3.0885,3.0693,3.0693,58215.0],["1995-11-10",3.0693,3.0885,3.0501,3.0693,76900.0],["1995-11-13",3.0693,3.0693,3.0501,3.0693,72256.0],["1995-11-14",3.0501,3.0693,3.0118,3.0309,94721.0],["1995-11-15",3.0309,3.0309,3.0118,3.0118,30349.0],["1995-11-16",3.0118,3.0309,3.0118,3.0309,14041.0],["1995-11-17",3.0309,3.0309,2.9734,2.9734,101849.0],["1995-11-20",2.9926,3.0118,2.9734,3.0118,101957.0],["1995-11-21",3.0188,3.058,3.0188,3.058,39746.0],["1995-11-22",3.0384,3.0384,3.0188,3.0384,19981.0],["1995-11-24",3.0384,3.0384,3.0188,3.0188,4212.0],["1995-11-27",3.0384,3.0384,3.0188,3.0188,30782.0],["1995-11-28",3.0384,3.0384,3.0188,3.0188,5400.0],["1995-11-29",3.0188,3.058,3.0188,3.0384,42338.0],["1995-11-30",3.058,3.0972,3.0384,3.0972,18253.0],["1995-12-01",3.0972,3.1364,3.0972,3.1168,25057.0],["1995-12-04",3.1364,3.1364,3.0776,3.0776,21709.0],["1995-12-05",3.0972,3.1168,3.0776,3.0776,17497.0],["1995-12-06",3.1168,3.1952,3.0776,3.1756,129390.0],["1995-12-07",3.1953,3.1953,3.1756,3.1953,29701.0],["1995-12-08",3.1952,3.2149,3.1756,3.2149,87484.0],["1995-12-11",3.2149,3.2149,3.1953,3.1953,19225.0],["1995-12-12",3.1952,3.2149,3.156,3.156,46442.0],["1995-12-13",3.1756,3.1756,3.1364,3.156,43418.0],["1995-12-14",3.156,3.156,3.0972,3.1168,44498.0],["1995-12-15",3.1364,3.1364,3.0972,3.0972,27325.0],["1995-12-18",3.0972,3.1168,3.0776,3.0972,8856.0],["1995-12-19",3.1168,3.1168,3.0776,3.0972,30566.0],["1995-12-20",3.0972,3.0972,3.0776,3.0776,6048.0],["1995-12-21",3.0776,3.0972,3.0188,3.0188,77116.0],["1995-12-22",3.0188,3.0972,3.0188,3.0972,45470.0],["1995-12-26",3.1168,3.1364,3.0972,3.1364,22789.0],["1995-12-27",3.1756,3.1756,3.1364,3.156,101633.0],["1995-12-28",3.156,3.156,3.1364,3.1364,20629.0],["1995-12-29",3.1756,3.1756,3.1168,3.1364,26677.0],["1996-01-02",3.1364,3.1364,3.0972,3.0972,20197.0],["1996-01-03",3.1364,3.156,3.1168,3.1364,68907.0],["1996-01-04",3.1364,3.156,3.1168,3.156,24733.0],["1996-01-05",3.1364,3.156,3.1364,3.156,25705.0],["1996-01-08",3.1168,3.1364,3.1168,3.1168,14905.0],["1996-01-09",3.1364,3.1364,3.0972,3.1364,47630.0],["1996-01-10",3.1364,3.156,3.0972,3.156,15985.0],["1996-01-11",3.1364,3.1364,3.0776,3.0972,56811.0],["1996-01-12",3.0972,3.156,3.0972,3.156,8208.0],["1996-01-15",3.156,3.156,3.1168,3.1168,3672.0],["1996-01-16",3.1364,3.1364,3.0972,3.0972,12529.0],["1996-01-17",3.1364,3.1364,3.058,3.1168,31538.0],["1996-01-18",3.1168,3.1168,3.0384,3.058,18145.0],["1996-01-19",3.058,3.058,3.0188,3.0384,20737.0],["1996-01-22",3.0384,3.0384,3.0188,3.0384,45362.0],["1996-01-23",3.0384,3.0384,2.9992,3.0384,47738.0],["1996-01-24",3.058,3.058,3.0384,3.0384,2376.0],["1996-01-25",3.058,3.058,3.0188,3.0384,82948.0],["1996-01-26",3.058,3.058,3.0188,3.0384,32078.0],["1996-01-29",3.0384,3.058,3.0384,3.058,20953.0],["1996-01-30",3.058,3.058,3.0384,3.0384,195706.0],["1996-01-31",3.058,3.0776,3.0384,3.058,36182.0],["1996-02-01",3.0776,3.0972,3.0384,3.058,39314.0],["1996-02-02",3.0776,3.0776,3.0188,3.0384,62535.0],["1996-02-05",3.0384,3.058,3.0384,3.058,35642.0],["1996-02-06",3.0776,3.0972,3.058,3.0972,39962.0],["1996-02-07",3.1364,3.1364,3.058,3.1168,25705.0],["1996-02-08",3.058,3.0972,3.058,3.0776,22681.0],["1996-02-09",3.0776,3.0972,3.058,3.058,32726.0],["1996-02-12",3.058,3.0776,3.058,3.058,27325.0],["1996-02-13",3.058,3.0776,3.0384,3.058,66747.0],["1996-02-14",3.058,3.1168,3.058,3.1168,40826.0],["1996-02-15",3.124,3.1641,3.124,3.124,35102.0],["1996-02-16",3.124,3.1841,3.124,3.1841,55731.0],["1996-02-20",3.1441,3.1641,3.1441,3.1441,54003.0],["1996-02-21",3.104,3.1441,3.084,3.1441,212662.0],["1996-02-22",3.1441,3.1441,3.104,3.124,35642.0],["1996-02-23",3.1441,3.1441,3.104,3.104,15013.0],["1996-02-26",3.124,3.124,3.064,3.104,132198.0],["1996-02-27",3.124,3.1441,3.124,3.1441,58539.0],["1996-02-28",3.124,3.1441,3.124,3.124,14257.0],["1996-02-29",3.104,3.104,3.084,3.104,67071.0],["1996-03-01",3.104,3.104,3.084,3.084,30998.0],["1996-03-04",3.104,3.1641,3.104,3.124,121506.0],["1996-03-05",3.124,3.1641,3.124,3.1441,44498.0],["1996-03-06",3.1441,3.1641,3.1441,3.1641,96881.0],["1996-03-07",3.1441,3.1641,3.1441,3.1641,68259.0],["1996-03-08",3.124,3.1641,3.124,3.1641,53463.0],["1996-03-11",3.1641,3.1641,3.124,3.1441,13393.0],["1996-03-12",3.124,3.1441,3.124,3.124,29161.0],["1996-03-13",3.1441,3.1441,3.104,3.124,102065.0],["1996-03-14",3.124,3.1441,3.104,3.104,66423.0],["1996-03-15",3.124,3.1441,3.124,3.124,76900.0],["1996-03-18",3.1641,3.1641,3.1441,3.1641,134575.0],["1996-03-19",3.1641,3.1841,3.1641,3.1841,41366.0],["1996-03-20",3.1841,3.1841,3.1641,3.1641,156500.0],["1996-03-21",3.1841,3.2041,3.1641,3.1641,26029.0],["1996-03-22",3.2041,3.2041,3.1641,3.1641,21169.0],["1996-03-25",3.1841,3.1841,3.1641,3.1641,29701.0],["1996-03-26",3.1841,3.2242,3.1841,3.2242,50979.0],["1996-03-27",3.2042,3.2242,3.2042,3.2242,54759.0],["1996-03-28",3.2042,3.2442,3.2042,3.2242,13933.0],["1996-03-29",3.2442,3.2442,3.124,3.1441,643928.0],["1996-04-01",3.1441,3.2041,3.124,3.1641,54975.0],["1996-04-02",3.1641,3.1841,3.1441,3.1641,10909.0],["1996-04-03",3.1441,3.1641,3.1441,3.1441,30890.0],["1996-04-04",3.1441,3.1441,3.104,3.104,10044.0],["1996-04-08",3.084,3.104,3.0439,3.064,16633.0],["1996-04-09",3.0439,3.124,3.0439,3.104,147319.0],["1996-04-10",3.084,3.104,3.064,3.084,33698.0],["1996-04-11",3.084,3.124,3.064,3.104,23329.0],["1996-04-12",3.084,3.124,3.084,3.104,12421.0],["1996-04-15",3.124,3.124,3.104,3.124,53895.0],["1996-04-16",3.124,3.124,3.104,3.124,131766.0],["1996-04-17",3.124,3.124,3.084,3.104,8640.0],["1996-04-18",3.084,3.124,3.084,3.104,7884.0],["1996-04-19",3.104,3.104,3.084,3.104,14041.0],["1996-04-22",3.104,3.124,3.084,3.104,75604.0],["1996-04-23",3.124,3.124,3.084,3.084,75280.0],["1996-04-24",3.084,3.104,3.0439,3.064,61347.0],["1996-04-25",3.064,3.104,3.064,3.064,18577.0],["1996-04-26",3.084,3.104,3.064,3.064,19765.0],["1996-04-29",3.104,3.124,3.064,3.064,20413.0],["1996-04-30",3.064,3.104,3.064,3.104,14041.0],["1996-05-01",3.104,3.104,3.084,3.104,12205.0],["1996-05-02",3.104,3.104,3.0439,3.0439,105305.0],["1996-05-03",3.1441,3.1441,3.084,3.1441,76900.0],["1996-05-06",3.1441,3.1841,3.1441,3.1841,21061.0],["1996-05-07",3.1841,3.1841,3.1441,3.1641,35750.0],["1996-05-08",3.1441,3.1641,3.1441,3.1641,29809.0],["1996-05-09",3.1641,3.1841,3.1641,3.1841,4752.0],["1996-05-10",3.1841,3.2442,3.1841,3.2442,28297.0],["1996-05-13",3.2442,3.3043,3.2242,3.3043,35210.0],["1996-05-14",3.3043,3.3043,3.2642,3.2843,23761.0],["1996-05-15",3.2843,3.3443,3.2843,3.3443,41150.0],["1996-05-16",3.3443,3.4244,3.3443,3.4044,60051.0],["1996-05-17",3.4118,3.4322,3.4118,3.4322,30457.0],["1996-05-20",3.4322,3.4322,3.3913,3.4118,92777.0],["1996-05-21",3.3709,3.3913,3.3505,3.3913,55083.0],["1996-05-22",3.3913,3.4322,3.3913,3.4322,156392.0],["1996-05-23",3.4322,3.4731,3.4118,3.4731,50222.0],["1996-05-24",3.4731,3.4731,3.3913,3.3913,16957.0],["1996-05-28",3.3709,3.4118,3.3709,3.3913,36722.0],["1996-05-29",3.3913,3.4526,3.3913,3.4526,20953.0],["1996-05-30",3.4322,3.4526,3.4322,3.4526,7452.0],["1996-05-31",3.4322,3.4526,3.4322,3.4322,70311.0],["1996-06-03",3.4322,3.4322,3.4118,3.4322,24625.0],["1996-06-04",3.3913,3.4322,3.3913,3.4322,17929.0],["1996-06-05",3.4322,3.4322,3.4118,3.4118,23329.0],["1996-06-06",3.4118,3.4322,3.4118,3.4322,18901.0],["1996-06-07",3.3913,3.4118,3.3709,3.4118,5076.0],["1996-06-10",3.4118,3.4322,3.4118,3.4322,44498.0],["1996-06-11",3.4118,3.4731,3.4118,3.4526,80788.0],["1996-06-12",3.4731,3.4731,3.4118,3.4322,19765.0],["1996-06-13",3.4322,3.4322,3.4118,3.4118,53247.0],["1996-06-14",3.4322,3.4731,3.4118,3.4731,37046.0],["1996-06-17",3.4526,3.4731,3.4322,3.4322,12313.0],["1996-06-18",3.4526,3.4731,3.4322,3.4731,9288.0],["1996-06-19",3.4731,3.4731,3.4526,3.4526,18901.0],["1996-06-20",3.4526,3.4731,3.4526,3.4526,23005.0],["1996-06-21",3.4731,3.4731,3.4526,3.4731,14257.0],["1996-06-24",3.4731,3.4731,3.4322,3.4526,35210.0],["1996-06-25",3.4322,3.4526,3.4322,3.4526,22573.0],["1996-06-26",3.4526,3.4526,3.4118,3.4322,34778.0],["1996-06-27",3.4118,3.4322,3.4118,3.4322,42770.0],["1996-06-28",3.4322,3.4322,3.4118,3.4322,25813.0],["1996-07-01",3.4322,3.4526,3.4118,3.4322,26569.0],["1996-07-02",3.4322,3.4935,3.4118,3.4731,19225.0],["1996-07-03",3.4731,3.4731,3.4731,3.4731,2052.0],["1996-07-05",3.4526,3.4526,3.4526,3.4526,1944.0],["1996-07-08",3.4322,3.4526,3.4322,3.4526,7452.0],["1996-07-09",3.4526,3.4731,3.4322,3.4731,12529.0],["1996-07-10",3.4731,3.4731,3.4322,3.4526,7884.0],["1996-07-11",3.4731,3.4731,3.4118,3.4526,52923.0],["1996-07-12",3.4322,3.4526,3.4118,3.4118,4104.0],["1996-07-15",3.3913,3.4118,3.33,3.33,19765.0],["1996-07-16",3.3096,3.4118,3.3096,3.3913,25813.0],["1996-07-17",3.4322,3.4322,3.4118,3.4118,12961.0],["1996-07-18",3.3913,3.4322,3.3913,3.4118,120318.0],["1996-07-19",3.4322,3.4322,3.3913,3.4118,12421.0],["1996-07-22",3.4118,3.4118,3.3505,3.3505,11233.0],["1996-07-23",3.3913,3.3913,3.33,3.3505,28837.0],["1996-07-24",3.3096,3.3096,3.2279,3.2892,51087.0],["1996-07-25",3.3096,3.33,3.2483,3.2688,64479.0],["1996-07-26",3.2892,3.33,3.2892,3.3096,21385.0],["1996-07-29",3.33,3.4526,3.33,3.4322,53355.0],["1996-07-30",3.4322,3.4322,3.4118,3.4322,22249.0],["1996-07-31",3.4118,3.4118,3.4118,3.4118,15877.0],["1996-08-01",3.4322,3.4322,3.4118,3.4322,76252.0],["1996-08-02",3.4322,3.5956,3.4322,3.5343,113622.0],["1996-08-05",3.5548,3.5548,3.5139,3.5548,79168.0],["1996-08-06",3.5139,3.5343,3.5139,3.5343,11125.0],["1996-08-07",3.5343,3.5548,3.5139,3.5139,11557.0],["1996-08-08",3.5343,3.5343,3.5139,3.5343,173024.0],["1996-08-09",3.5752,3.5752,3.5343,3.5548,9288.0],["1996-08-12",3.5752,3.5752,3.4526,3.4731,161900.0],["1996-08-13",3.4731,3.4935,3.4526,3.4935,32618.0],["1996-08-14",3.4935,3.4935,3.4731,3.4935,13393.0],["1996-08-15",3.4935,3.5139,3.4731,3.5139,7344.0],["1996-08-16",3.5139,3.5752,3.5139,3.5752,127554.0],["1996-08-19",3.6244,3.6452,3.5827,3.6244,43850.0],["1996-08-20",3.6244,3.6244,3.5619,3.5827,86728.0],["1996-08-21",3.5827,3.5827,3.541,3.541,59835.0],["1996-08-22",3.5619,3.5827,3.5619,3.5827,121614.0],["1996-08-23",3.5827,3.5827,3.5619,3.5619,38774.0],["1996-08-26",3.5619,3.5619,3.5202,3.5202,27217.0],["1996-08-27",3.541,3.541,3.4577,3.4577,83164.0],["1996-08-28",3.4577,3.541,3.4577,3.541,45902.0],["1996-08-29",3.541,3.5619,3.5202,3.5619,30782.0],["1996-08-30",3.5619,3.5827,3.5619,3.5827,57783.0],["1996-09-03",3.6035,3.6035,3.541,3.5619,66207.0],["1996-09-04",3.5619,3.5827,3.541,3.541,56055.0],["1996-09-05",3.541,3.6035,3.541,3.5827,99149.0],["1996-09-06",3.6035,3.666,3.6035,3.666,42878.0],["1996-09-09",3.666,3.7077,3.6452,3.7077,140947.0],["1996-09-10",3.7077,3.7493,3.7077,3.7493,28945.0],["1996-09-11",3.7493,3.7493,3.7285,3.7493,37370.0],["1996-09-12",3.7493,3.7493,3.7077,3.7285,52059.0],["1996-09-13",3.7285,3.7493,3.7077,3.7493,37586.0],["1996-09-16",3.7493,3.791,3.7285,3.7702,133819.0],["1996-09-17",3.7702,3.791,3.7702,3.7702,104873.0],["1996-09-18",3.791,3.8118,3.7702,3.791,43958.0],["1996-09-19",3.791,3.8118,3.791,3.8118,14041.0],["1996-09-20",3.791,3.8118,3.791,3.791,13285.0],["1996-09-23",3.8327,3.8327,3.7702,3.7702,17281.0],["1996-09-24",3.7493,3.7702,3.7285,3.7285,39638.0],["1996-09-25",3.7285,3.7493,3.6868,3.7493,101309.0],["1996-09-26",3.7493,3.7493,3.7285,3.7493,40610.0],["1996-09-27",3.7493,3.7493,3.7493,3.7493,4104.0],["1996-09-30",3.7493,3.7493,3.7077,3.7285,7020.0],["1996-10-01",3.7285,3.7493,3.7285,3.7493,8748.0],["1996-10-02",3.7493,3.7493,3.7285,3.7285,44606.0],["1996-10-03",3.7285,3.7493,3.7285,3.7493,73012.0],["1996-10-04",3.7493,3.7702,3.7285,3.7493,64587.0],["1996-10-07",3.7493,3.7493,3.7077,3.7077,3780.0],["1996-10-08",3.7077,3.7493,3.7077,3.7493,12745.0],["1996-10-09",3.7285,3.7285,3.7077,3.7285,9720.0],["1996-10-10",3.7285,3.7285,3.6869,3.7285,14473.0],["1996-10-11",3.7285,3.7493,3.7285,3.7493,14689.0],["1996-10-14",3.7493,3.7702,3.7285,3.7493,46010.0],["1996-10-15",3.7493,3.8535,3.7493,3.8535,27649.0],["1996-10-16",3.8743,3.8951,3.7493,3.7702,89968.0],["1996-10-17",3.7702,3.7702,3.7077,3.7285,69663.0],["1996-10-18",3.7285,3.7702,3.7285,3.7493,35318.0],["1996-10-21",3.7493,3.791,3.7493,3.791,67827.0],["1996-10-22",3.791,3.791,3.7493,3.7493,46226.0],["1996-10-23",3.7702,3.7702,3.666,3.7077,59619.0],["1996-10-24",3.6868,3.7077,3.666,3.7077,30566.0],["1996-10-25",3.7077,3.7285,3.6869,3.7285,10152.0],["1996-10-28",3.7077,3.7702,3.6868,3.7077,64371.0],["1996-10-29",3.7285,3.7493,3.7077,3.7285,32618.0],["1996-10-30",3.7493,3.7493,3.6868,3.6868,31754.0],["1996-10-31",3.666,3.6868,3.6452,3.666,860262.0],["1996-11-01",3.6868,3.7285,3.6452,3.7077,98285.0],["1996-11-04",3.7077,3.791,3.7077,3.791,103253.0],["1996-11-05",3.791,3.791,3.7702,3.791,57459.0],["1996-11-06",3.791,3.8118,3.791,3.8118,91048.0],["1996-11-07",3.8118,3.8118,3.791,3.8118,50654.0],["1996-11-08",3.8118,3.8951,3.8118,3.8743,46334.0],["1996-11-11",3.8535,3.8743,3.8327,3.8535,23977.0],["1996-11-12",3.8327,3.8743,3.8327,3.8743,37586.0],["1996-11-13",3.8535,3.8743,3.8535,3.8743,20197.0],["1996-11-14",3.8743,3.916,3.8743,3.8743,69447.0],["1996-11-15",3.8951,3.916,3.8951,3.916,10477.0],["1996-11-18",3.9576,3.9576,3.9368,3.9576,43850.0],["1996-11-19",3.9576,3.9993,3.9368,3.9785,31862.0],["1996-11-20",4.0319,4.0319,3.9683,3.9683,31106.0],["1996-11-21",3.9683,3.9683,3.9471,3.9683,11125.0],["1996-11-22",3.9683,3.9683,3.9258,3.9471,23437.0],["1996-11-25",3.9471,3.9895,3.9471,3.9895,12421.0],["1996-11-26",3.9895,3.9895,3.9258,3.9258,25165.0],["1996-11-27",3.9471,3.9471,3.9258,3.9471,30566.0],["1996-11-29",3.9471,3.9471,3.9258,3.9471,4320.0],["1996-12-02",3.9471,3.9683,3.9471,3.9683,44606.0],["1996-12-03",3.9895,4.0107,3.9683,4.0107,218495.0],["1996-12-04",4.0319,4.0744,4.0107,4.0532,79600.0],["1996-12-05",4.0532,4.1593,4.0532,4.1593,51303.0],["1996-12-06",4.138,4.1593,4.1168,4.138,28621.0],["1996-12-09",4.138,4.1805,4.138,4.1593,88024.0],["1996-12-10",4.1593,4.1805,4.1168,4.1805,128850.0],["1996-12-11",4.1805,4.2017,4.1593,4.1805,30566.0],["1996-12-12",4.2017,4.2017,4.1593,4.1805,41690.0],["1996-12-13",4.1805,4.1805,4.138,4.138,28297.0],["1996-12-16",4.1593,4.1593,4.0532,4.0744,24085.0],["1996-12-17",4.0744,4.0744,4.0319,4.0744,144187.0],["1996-12-18",4.0744,4.0744,4.0532,4.0744,42446.0],["1996-12-19",4.0744,4.1593,4.0744,4.1593,395299.0],["1996-12-20",4.2017,4.2017,4.0956,4.1168,178209.0],["1996-12-23",4.138,4.1593,4.1168,4.1593,100229.0],["1996-12-24",4.1593,4.2654,4.1593,4.2654,12853.0],["1996-12-26",4.2654,4.2866,4.2017,4.2866,13501.0],["1996-12-27",4.2442,4.3078,4.2442,4.3078,36182.0],["1996-12-30",4.3078,4.3078,4.2654,4.3078,18469.0],["1996-12-31",4.329,4.4351,4.329,4.4351,46010.0],["1997-01-02",4.3927,4.3927,4.3078,4.329,46442.0],["1997-01-03",4.329,4.3927,4.329,4.3502,129066.0],["1997-01-06",4.3503,4.3715,4.3503,4.3715,54327.0],["1997-01-07",4.3715,4.4776,4.3503,4.4564,99365.0],["1997-01-08",4.4564,4.4776,4.4351,4.4564,121182.0],["1997-01-09",4.4776,4.5625,4.4564,4.5412,70419.0],["1997-01-10",4.5412,4.5412,4.4988,4.5412,99797.0],["1997-01-13",4.5412,4.5837,4.4988,4.5625,96449.0],["1997-01-14",4.6049,4.6898,4.6049,4.6473,69879.0],["1997-01-15",4.6049,4.8171,4.6049,4.7747,46118.0],["1997-01-16",4.8595,4.8595,4.7322,4.7322,105089.0],["1997-01-17",4.6686,4.7534,4.6686,4.7534,74740.0],["1997-01-20",4.7959,4.7959,4.7322,4.7534,89320.0],["1997-01-21",4.7747,4.7747,4.7322,4.7534,86620.0],["1997-01-22",4.7747,4.7747,4.7534,4.7534,9828.0],["1997-01-23",4.7959,4.8171,4.7534,4.7534,42986.0],["1997-01-24",4.7534,4.7534,4.6898,4.6898,50114.0],["1997-01-27",4.6898,4.711,4.6049,4.6261,33590.0],["1997-01-28",4.6898,4.6898,4.6473,4.6473,113946.0],["1997-01-29",4.6473,4.6473,4.6049,4.6261,24625.0],["1997-01-30",4.6473,4.6686,4.6049,4.6261,19873.0],["1997-01-31",4.6473,4.6686,4.6261,4.6686,12853.0],["1997-02-03",4.6686,4.6686,4.6261,4.6473,29269.0],["1997-02-04",4.6686,4.6898,4.6473,4.6898,40394.0],["1997-02-05",4.6898,4.6898,4.6261,4.6261,16633.0],["1997-02-06",4.6686,4.6686,4.6049,4.6049,94181.0],["1997-02-07",4.6049,4.6049,4.5625,4.5837,59835.0],["1997-02-10",4.6049,4.6049,4.5837,4.6049,51735.0],["1997-02-11",4.6261,4.6261,4.5412,4.5625,83272.0],["1997-02-12",4.5837,4.6261,4.5412,4.6261,380827.0],["1997-02-13",4.6049,4.6261,4.5837,4.6049,116646.0],["1997-02-14",4.6261,4.6473,4.6261,4.6261,228647.0],["1997-02-18",4.6589,4.702,4.6158,4.6589,90076.0],["1997-02-19",4.6589,4.6589,4.6158,4.6589,31970.0],["1997-02-20",4.6805,4.7452,4.6589,4.7452,24517.0],["1997-02-21",4.702,4.7236,4.6805,4.702,27109.0],["1997-02-24",4.702,4.7236,4.702,4.7236,32078.0],["1997-02-25",4.7236,4.7452,4.702,4.7236,91588.0],["1997-02-26",4.7236,4.7236,4.702,4.7236,39638.0],["1997-02-27",4.7236,4.7452,4.702,4.7236,11341.0],["1997-02-28",4.7452,4.7668,4.7236,4.7668,14689.0],["1997-03-03",4.8099,4.8099,4.7668,4.7883,30241.0],["1997-03-04",4.7668,4.8099,4.7668,4.8099,23005.0],["1997-03-05",4.7668,4.9393,4.7668,4.8962,41258.0],["1997-03-06",4.9393,4.9609,4.9177,4.9609,64479.0],["1997-03-07",5.004,5.1119,5.004,5.0687,66747.0],["1997-03-10",5.0687,5.0687,4.8746,4.8962,66099.0],["1997-03-11",4.9177,4.9177,4.8099,4.8315,111029.0],["1997-03-12",4.8315,4.8315,4.7883,4.7883,44714.0],["1997-03-13",4.8099,4.8099,4.7668,4.7883,49466.0],["1997-03-14",4.8099,4.8315,4.8099,4.8315,98501.0],["1997-03-17",4.8315,4.8315,4.8099,4.8099,30782.0],["1997-03-18",4.8315,4.8315,4.7452,4.7668,97745.0],["1997-03-19",4.7668,4.8315,4.7452,4.8315,88456.0],["1997-03-20",4.853,4.853,4.8099,4.8099,105305.0],["1997-03-21",4.8099,4.8315,4.7883,4.8315,110921.0],["1997-03-24",4.8315,4.8315,4.7883,4.8099,220439.0],["1997-03-25",4.8315,4.8315,4.7883,4.8315,27433.0],["1997-03-26",4.853,5.004,4.853,5.004,46982.0],["1997-03-27",5.004,5.0256,4.9393,4.9393,31538.0],["1997-03-31",4.9609,4.9609,4.8315,4.8315,87160.0],["1997-04-01",4.7883,4.8746,4.702,4.8746,40286.0],["1997-04-02",4.8962,4.8962,4.7236,4.7452,96989.0],["1997-04-03",4.702,4.702,4.5511,4.6158,420249.0],["1997-04-04",4.6373,4.6373,4.5942,4.6158,82840.0],["1997-04-07",4.6373,4.702,4.6373,4.702,65883.0],["1997-04-08",4.702,4.7452,4.702,4.702,14581.0],["1997-04-09",4.7236,4.7452,4.702,4.7452,22033.0],["1997-04-10",4.7452,4.7452,4.702,4.7452,26893.0],["1997-04-11",4.7668,4.7668,4.702,4.702,18145.0],["1997-04-14",4.702,4.7236,4.6805,4.7236,16093.0],["1997-04-15",4.7236,4.7452,4.702,4.7452,36614.0],["1997-04-16",4.7452,4.7668,4.6373,4.7236,28081.0],["1997-04-17",4.7236,4.7236,4.6158,4.6589,26353.0],["1997-04-18",4.6589,4.6589,4.5726,4.5942,34130.0],["1997-04-21",4.6158,4.6373,4.5942,4.6158,48278.0],["1997-04-22",4.6158,4.6158,4.5726,4.6158,11233.0],["1997-04-23",4.6373,4.6373,4.5942,4.5942,10261.0],["1997-04-24",4.6158,4.6158,4.5511,4.5726,21385.0],["1997-04-25",4.5942,4.5942,4.5511,4.5511,41798.0],["1997-04-28",4.4864,4.5079,4.2922,4.3785,52059.0],["1997-04-29",4.4001,4.4648,4.4001,4.4432,20197.0],["1997-04-30",4.4864,4.4864,4.4648,4.4864,54651.0],["1997-05-01",4.4648,4.5079,4.4432,4.5079,80356.0],["1997-05-02",4.5511,4.702,4.5511,4.6805,141487.0],["1997-05-05",4.702,4.7452,4.6373,4.6589,31214.0],["1997-05-06",4.6805,4.6805,4.5726,4.5942,84136.0],["1997-05-07",4.6158,4.6158,4.5942,4.6158,43850.0],["1997-05-08",4.6158,4.6158,4.5726,4.5726,64155.0],["1997-05-09",4.5726,4.5726,4.4864,4.5295,23545.0],["1997-05-12",4.5726,4.6373,4.5511,4.5726,84136.0],["1997-05-13",4.6158,4.6589,4.5942,4.5942,52707.0],["1997-05-14",4.5726,4.5942,4.5295,4.5726,151639.0],["1997-05-15",4.6158,4.6158,4.5079,4.5079,21709.0],["1997-05-16",4.5295,4.5942,4.5295,4.5942,46658.0],["1997-05-19",4.5398,4.6056,4.4959,4.6056,36074.0],["1997-05-20",4.5837,4.6933,4.5837,4.6714,13933.0],["1997-05-21",4.6933,4.7591,4.6714,4.7372,40286.0],["1997-05-22",4.7591,4.7591,4.7372,4.7372,3564.0],["1997-05-23",4.7372,4.7591,4.7153,4.7372,18037.0],["1997-05-27",4.7153,4.7372,4.7153,4.7153,24085.0],["1997-05-28",4.7372,4.7372,4.6495,4.6714,23005.0],["1997-05-29",4.7153,4.7372,4.6933,4.7372,18253.0],["1997-05-30",4.7372,4.7372,4.7153,4.7372,7992.0],["1997-06-02",4.7591,4.7591,4.7372,4.7591,5616.0],["1997-06-03",4.7153,4.7372,4.7153,4.7372,6480.0],["1997-06-04",4.6933,4.7153,4.6933,4.7153,5400.0],["1997-06-05",4.7153,4.7372,4.6933,4.7372,3024.0],["1997-06-06",4.7372,4.7372,4.6933,4.7372,30998.0],["1997-06-09",4.7372,4.803,4.7153,4.7811,25057.0],["1997-06-10",4.803,4.8688,4.803,4.8468,19549.0],["1997-06-11",4.8907,4.9126,4.8688,4.8907,9720.0],["1997-06-12",4.8907,5.0004,4.8907,5.0004,41474.0],["1997-06-13",4.9784,5.0881,4.9784,5.0223,63399.0],["1997-06-16",5.0223,5.0223,5.0004,5.0223,38342.0],["1997-06-17",5.0223,5.0223,5.0004,5.0223,41798.0],["1997-06-18",5.0662,5.0662,4.9565,4.9784,48278.0],["1997-06-19",5.0004,5.0004,4.9346,4.9565,138787.0],["1997-06-20",4.9126,4.9565,4.9126,4.9565,60375.0],["1997-06-23",4.9126,4.9346,4.9126,4.9126,44282.0],["1997-06-24",4.9346,4.9565,4.9017,4.9346,29593.0],["1997-06-25",4.9346,4.9346,4.9126,4.9126,5400.0],["1997-06-26",4.8688,4.9126,4.8468,4.8907,29593.0],["1997-06-27",4.8907,4.9126,4.8907,4.9126,8964.0],["1997-06-30",4.9126,4.9126,4.8468,4.8688,41690.0],["1997-07-01",4.8688,4.9017,4.803,4.9017,33698.0],["1997-07-02",4.9017,4.9565,4.8907,4.9565,107681.0],["1997-07-03",5.0004,5.0223,4.9784,5.0113,8100.0],["1997-07-07",4.9784,5.0113,4.9784,5.0113,15985.0],["1997-07-08",5.0223,5.0223,4.9784,5.0223,52059.0],["1997-07-09",5.0004,5.0223,5.0004,5.0004,18793.0],["1997-07-10",5.0442,5.0662,5.0223,5.0442,26677.0],["1997-07-11",5.0881,5.0881,5.0552,5.0881,14257.0],["1997-07-14",5.0881,5.132,5.0881,5.132,21385.0],["1997-07-15",5.1429,5.1429,5.0771,5.0881,11881.0],["1997-07-16",5.0771,5.0991,5.0771,5.0881,13717.0],["1997-07-17",5.0771,5.0771,5.0004,5.0113,87484.0],["1997-07-18",4.9894,5.0442,4.9565,5.0442,88348.0],["1997-07-21",5.0662,5.0662,5.0442,5.0662,10585.0],["1997-07-22",5.0881,5.0881,5.0442,5.0881,8100.0],["1997-07-23",5.0552,5.0662,5.0223,5.0662,9396.0],["1997-07-24",5.0771,5.0991,5.0662,5.0991,21169.0],["1997-07-25",5.0771,5.0991,5.0442,5.0881,10801.0],["1997-07-28",5.0442,5.0771,5.0442,5.0771,13177.0],["1997-07-29",5.0881,5.0881,4.8249,4.9675,46118.0],["1997-07-30",4.9675,5.11,4.9675,5.11,34562.0],["1997-07-31",5.0662,5.132,5.0442,5.0442,19117.0],["1997-08-01",5.0881,5.0881,5.0113,5.0223,14473.0],["1997-08-04",5.0442,5.0991,5.0333,5.0991,12853.0],["1997-08-05",5.0991,5.11,5.0991,5.11,16633.0],["1997-08-06",5.11,5.1429,5.11,5.1429,11773.0],["1997-08-07",5.1539,5.2087,5.1539,5.1758,75928.0],["1997-08-08",5.1868,5.1978,5.1649,5.1868,7020.0],["1997-08-11",5.1868,5.1868,5.1539,5.1758,3672.0],["1997-08-12",5.1868,5.1868,5.1539,5.1539,34670.0],["1997-08-13",5.1539,5.1539,5.0223,5.0442,24733.0],["1997-08-14",5.0669,5.0781,5.0224,5.0558,22789.0],["1997-08-15",5.0558,5.0892,5.0558,5.0669,10152.0],["1997-08-18",5.0669,5.0669,5.0335,5.0558,8532.0],["1997-08-19",5.0558,5.0558,5.0113,5.0224,5400.0],["1997-08-20",5.0447,5.0447,4.9667,4.989,15985.0],["1997-08-21",4.989,4.989,4.8776,4.8776,42770.0],["1997-08-22",4.8776,4.9445,4.8554,4.8776,30457.0],["1997-08-25",4.8888,4.8888,4.8331,4.8442,47954.0],["1997-08-26",4.8442,4.8665,4.8442,4.8554,19981.0],["1997-08-27",4.8888,4.8888,4.8776,4.8776,15769.0],["1997-08-28",4.8999,4.9445,4.8999,4.9445,4212.0],["1997-08-29",4.9222,4.9445,4.9222,4.9333,53895.0],["1997-09-02",4.9445,4.9779,4.9445,4.9667,12205.0],["1997-09-03",4.9667,5.0113,4.8776,4.8776,33266.0],["1997-09-04",4.9222,4.9667,4.9222,4.9445,20737.0],["1997-09-05",4.9445,4.9667,4.9222,4.9333,23977.0],["1997-09-08",4.9333,4.9667,4.9222,4.9445,139759.0],["1997-09-09",4.9667,4.9667,4.8999,4.911,21601.0],["1997-09-10",4.911,4.911,4.7663,4.7774,133171.0],["1997-09-11",4.7774,4.7997,4.7663,4.7997,51303.0],["1997-09-12",4.7329,4.989,4.7329,4.989,60051.0],["1997-09-15",4.9667,5.0558,4.9667,5.0558,32726.0],["1997-09-16",5.0447,5.1115,5.0447,5.0781,89644.0],["1997-09-17",5.0558,5.0892,5.0558,5.0781,30133.0],["1997-09-18",4.989,5.0892,4.989,5.0781,46874.0],["1997-09-19",4.9667,5.0335,4.9667,5.0224,37154.0],["1997-09-22",5.0447,5.0447,5.0335,5.0447,25813.0],["1997-09-23",5.0558,5.0781,5.0447,5.0781,63831.0],["1997-09-24",5.0781,5.1004,5.0335,5.1004,27973.0],["1997-09-25",5.1004,5.1226,5.0892,5.1226,36506.0],["1997-09-26",5.1226,5.1449,5.1115,5.1449,42986.0],["1997-09-29",5.1449,5.1672,5.1449,5.1672,60591.0],["1997-09-30",5.1672,5.1672,5.1338,5.1672,57891.0],["1997-10-01",5.156,5.156,5.1449,5.1449,25813.0],["1997-10-02",5.1115,5.156,5.1115,5.1449,6696.0],["1997-10-03",5.1672,5.1894,5.156,5.1672,71283.0],["1997-10-06",5.1449,5.2117,5.1449,5.2117,24409.0],["1997-10-07",5.234,5.2563,5.1894,5.2117,28081.0],["1997-10-08",5.2117,5.2117,5.1783,5.1894,7452.0],["1997-10-09",5.1672,5.1783,5.1226,5.1672,17389.0],["1997-10-10",5.1226,5.1449,5.1115,5.1226,18253.0],["1997-10-13",5.0781,5.1004,5.0558,5.0781,61779.0],["1997-10-14",5.0781,5.1672,5.0781,5.156,52923.0],["1997-10-15",5.1783,5.1783,5.1226,5.1449,15877.0],["1997-10-16",5.1672,5.1672,5.1115,5.1226,11665.0],["1997-10-17",5.0781,5.1115,5.0335,5.1115,37586.0],["1997-10-20",5.0892,5.0892,5.0447,5.0558,5940.0],["1997-10-21",5.0558,5.0558,5.0113,5.0224,5940.0],["1997-10-22",5.0224,5.0224,4.989,4.989,36290.0],["1997-10-23",4.9667,4.989,4.911,4.989,15985.0],["1997-10-24",4.989,4.989,4.9222,4.9667,20521.0],["1997-10-27",4.9445,4.9779,4.9445,4.9667,5292.0],["1997-10-28",4.9222,4.9222,4.8108,4.8442,93425.0],["1997-10-29",4.8442,4.8442,4.6549,4.7663,109625.0],["1997-10-30",4.7329,4.7551,4.6995,4.7217,103145.0],["1997-10-31",4.7551,4.7551,4.6772,4.7217,28081.0],["1997-11-03",4.744,4.7997,4.7217,4.7885,102497.0],["1997-11-04",4.744,4.8108,4.744,4.8108,27757.0],["1997-11-05",4.8108,4.8108,4.7217,4.7217,129390.0],["1997-11-06",4.7217,4.7217,4.6326,4.6326,65019.0],["1997-11-07",4.5881,4.6104,4.5213,4.5435,131874.0],["1997-11-10",4.577,4.577,4.4879,4.4879,127878.0],["1997-11-11",4.5101,4.5101,4.4099,4.4656,54111.0],["1997-11-12",4.4767,4.499,4.4322,4.4767,237288.0],["1997-11-13",4.4767,4.4879,4.4545,4.4656,243012.0],["1997-11-14",4.4656,4.6438,4.4656,4.6438,46118.0],["1997-11-17",4.6883,4.7885,4.6772,4.7774,306411.0],["1997-11-18",4.7774,4.7997,4.744,4.7885,80680.0],["1997-11-19",4.7813,4.8493,4.7813,4.8266,97853.0],["1997-11-20",4.8266,4.8833,4.804,4.8833,87484.0],["1997-11-21",4.9286,4.9286,4.8833,4.8946,50870.0],["1997-11-24",4.8946,4.9059,4.8266,4.8379,224651.0],["1997-11-25",4.8946,4.8946,4.8719,4.8833,44174.0],["1997-11-26",4.8946,4.8946,4.8833,4.8833,24301.0],["1997-11-28",4.8946,4.9626,4.8833,4.9173,21385.0],["1997-12-01",4.9399,4.9852,4.9399,4.9739,54003.0],["1997-12-02",4.9739,4.9739,4.9399,4.9399,145699.0],["1997-12-03",4.9399,4.9512,4.8946,4.9059,58863.0],["1997-12-04",4.9399,4.9399,4.8833,4.8946,24085.0],["1997-12-05",4.8946,4.9852,4.8946,4.9626,30241.0],["1997-12-08",4.9626,5.0419,4.9626,5.0079,84568.0],["1997-12-09",5.0419,5.0645,4.9626,4.9739,28729.0],["1997-12-10",4.9739,4.9966,4.9173,4.9173,49898.0],["1997-12-11",4.9399,4.9626,4.9286,4.9286,31106.0],["1997-12-12",4.9626,4.9852,4.9173,4.9852,19765.0],["1997-12-15",4.9852,4.9852,4.7926,4.8153,32726.0],["1997-12-16",4.8493,4.9399,4.8493,4.9173,41582.0],["1997-12-17",4.9286,4.9626,4.9173,4.9286,26569.0],["1997-12-18",4.9512,4.9512,4.7473,4.8379,29377.0],["1997-12-19",4.7926,4.8946,4.7926,4.8493,27757.0],["1997-12-22",4.8946,4.9173,4.804,4.8153,57135.0],["1997-12-23",4.8379,4.9966,4.8379,4.9966,23869.0],["1997-12-24",5.0192,5.0306,4.9739,5.0192,14473.0],["1997-12-26",4.9966,5.0645,4.9966,5.0419,7560.0],["1997-12-29",5.1099,5.1099,5.0759,5.0872,22141.0],["1997-12-30",5.1212,5.3591,5.1212,5.2685,53139.0],["1997-12-31",5.2572,5.3025,5.1665,5.1665,30133.0],["1998-01-02",5.2005,5.2005,5.0759,5.1099,19981.0],["1998-01-05",5.0985,5.1665,5.0079,5.0079,68799.0],["1998-01-06",5.0419,5.0419,4.8946,4.9852,63399.0],["1998-01-07",5.0079,5.0079,4.9173,4.9173,42986.0],["1998-01-08",4.9059,5.0759,4.9059,4.9739,59943.0],["1998-01-09",5.0192,5.0192,4.9286,4.9739,42662.0],["1998-01-12",4.9512,4.9626,4.8833,4.9059,51087.0],["1998-01-13",4.9512,5.0079,4.9286,5.0079,48062.0],["1998-01-14",5.0192,5.1665,5.0079,5.1665,47954.0],["1998-01-15",5.1665,5.2798,5.1325,5.1439,48062.0],["1998-01-16",5.1892,5.2798,5.1665,5.1665,49034.0],["1998-01-20",5.2005,5.2458,5.2005,5.2345,46874.0],["1998-01-21",5.2458,5.2572,5.1665,5.1665,33806.0],["1998-01-22",5.1892,5.2345,5.1778,5.1778,24301.0],["1998-01-23",5.2005,5.2232,5.1439,5.1892,34562.0],["1998-01-26",5.2118,5.2118,5.1552,5.1552,18145.0],["1998-01-27",5.1778,5.2005,5.0645,5.1099,32402.0],["1998-01-28",4.9966,5.1892,4.9966,5.1325,61995.0],["1998-01-29",5.1778,5.2005,5.1212,5.1325,28513.0],["1998-01-30",5.1099,5.1778,5.0759,5.1439,17497.0],["1998-02-02",5.1212,5.1892,5.1212,5.1552,17821.0],["1998-02-03",5.1892,5.1892,5.1212,5.1325,16201.0],["1998-02-04",5.1552,5.2572,5.1325,5.1552,46874.0],["1998-02-05",5.1709,5.263,5.1593,5.1593,25921.0],["1998-02-06",5.1939,5.2284,5.1709,5.1939,20089.0],["1998-02-09",5.2169,5.2515,5.1824,5.1824,37154.0],["1998-02-10",5.1939,5.2054,5.1824,5.2054,34994.0],["1998-02-11",5.2054,5.2054,5.1709,5.2054,20413.0],["1998-02-12",5.2054,5.2054,5.1709,5.2054,80356.0],["1998-02-13",5.1593,5.1824,5.1248,5.1248,30782.0],["1998-02-17",5.1824,5.2054,5.1133,5.1248,70743.0],["1998-02-18",5.0787,5.0787,5.0327,5.0442,127878.0],["1998-02-19",5.0672,5.0787,5.0442,5.0672,78952.0],["1998-02-20",5.0672,5.1824,5.0442,5.1363,106169.0],["1998-02-23",5.1133,5.2054,5.1133,5.1824,101309.0],["1998-02-24",5.2284,5.2515,5.1824,5.2054,149587.0],["1998-02-25",5.1824,5.2284,5.1824,5.2054,75388.0],["1998-02-26",5.2054,5.2169,5.1939,5.2054,10693.0],["1998-02-27",5.2169,5.2975,5.2054,5.2054,155852.0],["1998-03-02",5.2054,5.2284,5.1824,5.1939,65883.0],["1998-03-03",5.1939,5.1939,5.1709,5.1709,19873.0],["1998-03-04",5.1824,5.263,5.1824,5.2284,165140.0],["1998-03-05",5.2169,5.2399,5.1824,5.1939,75280.0],["1998-03-06",5.2399,5.309,5.1939,5.309,26893.0],["1998-03-09",5.2745,5.2975,5.263,5.286,14041.0],["1998-03-10",5.3091,5.3551,5.286,5.2975,32942.0],["1998-03-11",5.2975,5.3321,5.2745,5.2745,23653.0],["1998-03-12",5.286,5.286,5.1593,5.2054,68151.0],["1998-03-13",5.2169,5.2745,5.2054,5.2054,20305.0],["1998-03-16",5.1824,5.286,5.1824,5.286,47522.0],["1998-03-17",5.286,5.3436,5.2745,5.3321,112001.0],["1998-03-18",5.3551,5.3781,5.3436,5.3781,39098.0],["1998-03-19",5.3781,5.4818,5.3781,5.4357,236856.0],["1998-03-20",5.4357,5.597,5.4242,5.5279,83920.0],["1998-03-23",5.5394,5.597,5.5048,5.5048,83272.0],["1998-03-24",5.5163,5.5163,5.4127,5.4127,30782.0],["1998-03-25",5.3206,5.4588,5.3206,5.4357,54975.0],["1998-03-26",5.3897,5.4933,5.3897,5.4703,85972.0],["1998-03-27",5.4588,5.4703,5.4472,5.4472,18145.0],["1998-03-30",5.4012,5.4818,5.4012,5.4472,43634.0],["1998-03-31",5.4127,5.4818,5.4127,5.4818,30133.0],["1998-04-01",5.4357,5.4818,5.4357,5.4588,39422.0],["1998-04-02",5.4703,5.4818,5.4357,5.4472,51303.0],["1998-04-03",5.4242,5.4472,5.4242,5.4357,38990.0],["1998-04-06",5.3897,5.4703,5.3897,5.4357,70635.0],["1998-04-07",5.4242,5.4472,5.3897,5.4357,30782.0],["1998-04-08",5.4472,5.4472,5.3436,5.3781,39854.0],["1998-04-09",5.3897,5.4127,5.3551,5.3666,37478.0],["1998-04-13",5.3781,5.3781,5.2975,5.2975,94829.0],["1998-04-14",5.286,5.2975,5.263,5.263,94397.0],["1998-04-15",5.1824,5.2399,5.1824,5.2284,42446.0],["1998-04-16",5.2515,5.2745,5.1708,5.2169,72364.0],["1998-04-17",5.1824,5.2284,5.1708,5.2284,27001.0],["1998-04-20",5.2284,5.2745,5.2284,5.2399,23653.0],["1998-04-21",5.2169,5.2399,5.1133,5.1248,217523.0],["1998-04-22",5.1478,5.1593,5.0902,5.1133,116646.0],["1998-04-23",5.0672,5.1248,5.0672,5.0787,42230.0],["1998-04-24",5.1018,5.1363,5.0787,5.0787,22357.0],["1998-04-27",5.1018,5.1018,5.0096,5.0211,51195.0],["1998-04-28",5.0672,5.1133,5.0211,5.0442,41366.0],["1998-04-29",5.0211,5.0787,5.0211,5.0442,47846.0],["1998-04-30",5.1248,5.2054,5.1133,5.1709,73228.0],["1998-05-01",5.2054,5.2515,5.2054,5.2169,39314.0],["1998-05-04",5.2169,5.2399,5.2054,5.2054,12313.0],["1998-05-05",5.2054,5.2054,5.1709,5.1824,36074.0],["1998-05-06",5.1363,5.2054,5.1133,5.1709,107249.0],["1998-05-07",5.1824,5.2399,5.1824,5.2399,34130.0],["1998-05-08",5.2284,5.2975,5.2284,5.263,60699.0],["1998-05-11",5.3023,5.314,5.2672,5.2672,31646.0],["1998-05-12",5.2906,5.3842,5.2906,5.3608,128310.0],["1998-05-13",5.3608,5.3842,5.3257,5.3374,34778.0],["1998-05-14",5.2906,5.2906,5.197,5.2087,351233.0],["1998-05-15",5.2438,5.2438,5.1501,5.1853,54327.0],["1998-05-18",5.1736,5.2204,5.1736,5.197,41798.0],["1998-05-19",5.2087,5.2555,5.1736,5.1853,17821.0],["1998-05-20",5.2087,5.2204,5.1267,5.1736,62319.0],["1998-05-21",5.197,5.197,4.998,5.0799,138247.0],["1998-05-22",5.0799,5.1033,4.9863,5.0799,22789.0],["1998-05-26",5.0331,5.1033,5.0097,5.0331,64803.0],["1998-05-27",5.0565,5.0565,4.998,5.0214,26029.0],["1998-05-28",5.0214,5.1501,5.0214,5.0799,38774.0],["1998-05-29",5.0799,5.0916,5.0448,5.0565,27865.0],["1998-06-01",5.0097,5.0682,5.0097,5.0565,37478.0],["1998-06-02",5.0682,5.0799,5.0565,5.0682,20953.0],["1998-06-03",5.0448,5.115,5.0448,5.0682,59295.0],["1998-06-04",5.0565,5.0799,5.0448,5.0565,42014.0],["1998-06-05",5.0331,5.0799,5.0331,5.0682,16849.0],["1998-06-08",5.0799,5.1033,5.0448,5.0448,42770.0],["1998-06-09",5.0097,5.0097,4.9278,4.9512,112650.0],["1998-06-10",4.916,4.9746,4.916,4.9629,58323.0],["1998-06-11",4.9043,4.9043,4.8809,4.8926,91048.0],["1998-06-12",4.8692,4.9629,4.8341,4.9278,68907.0],["1998-06-15",4.9512,5.0214,4.9278,5.0214,41906.0],["1998-06-16",4.998,5.0097,4.9863,4.9863,29593.0],["1998-06-17",4.9629,5.0565,4.9629,5.0565,28729.0],["1998-06-18",5.0097,5.1501,5.0097,5.1033,46982.0],["1998-06-19",5.1033,5.1501,5.1033,5.1384,34562.0],["1998-06-22",5.0565,5.1501,5.0331,5.1267,32618.0],["1998-06-23",5.115,5.1267,5.0916,5.1033,27541.0],["1998-06-24",5.1033,5.115,5.0916,5.1033,53679.0],["1998-06-25",5.115,5.1267,5.1033,5.1267,107033.0],["1998-06-26",5.1501,5.197,5.1267,5.1384,51519.0],["1998-06-29",5.1033,5.314,5.1033,5.3023,40502.0],["1998-06-30",5.2906,5.5481,5.2906,5.4896,158552.0],["1998-07-01",5.4545,5.4662,5.197,5.314,38342.0],["1998-07-02",5.2906,5.3374,5.2906,5.3374,88024.0],["1998-07-06",5.2672,5.5013,5.2672,5.4311,160496.0],["1998-07-07",5.3725,5.4194,5.3374,5.3374,114918.0],["1998-07-08",5.314,5.4194,5.314,5.4194,87376.0],["1998-07-09",5.4194,5.5013,5.4077,5.5013,107465.0],["1998-07-10",5.4311,5.4779,5.4311,5.4545,20413.0],["1998-07-13",5.3842,5.4545,5.3725,5.4428,47846.0],["1998-07-14",5.3959,5.4311,5.3491,5.3959,31970.0],["1998-07-15",5.3608,5.4194,5.3491,5.4077,27973.0],["1998-07-16",5.3608,5.4779,5.3608,5.4311,151423.0],["1998-07-17",5.4077,5.4779,5.3959,5.4428,145483.0],["1998-07-20",5.4077,5.4311,5.4077,5.4194,14149.0],["1998-07-21",5.314,5.4311,5.314,5.3842,64155.0],["1998-07-22",5.3491,5.3842,5.3374,5.3491,52815.0],["1998-07-23",5.314,5.3608,5.314,5.3374,63723.0],["1998-07-24",5.3023,5.3374,5.2555,5.314,82300.0],["1998-07-27",5.2906,5.2906,5.2438,5.2555,97313.0],["1998-07-28",5.2438,5.2438,5.197,5.2087,64911.0],["1998-07-29",5.197,5.2204,5.1736,5.1736,190629.0],["1998-07-30",5.1384,5.1501,5.115,5.115,35642.0],["1998-07-31",5.115,5.1384,5.1033,5.115,34454.0],["1998-08-03",5.1033,5.115,5.0799,5.1033,35642.0],["1998-08-04",5.0097,5.0799,4.9512,5.0448,360630.0],["1998-08-05",5.0214,5.0565,4.9863,4.9863,32942.0],["1998-08-06",4.9512,4.9629,4.8341,4.8692,172700.0],["1998-08-07",4.8224,4.9395,4.8224,4.8926,176589.0],["1998-08-10",4.8692,4.9629,4.8692,4.9629,131550.0],["1998-08-11",4.916,4.916,4.8224,4.8224,42338.0],["1998-08-12",4.8267,4.934,4.8267,4.934,95261.0],["1998-08-13",4.9101,4.9697,4.9101,4.934,59079.0],["1998-08-14",4.934,5.0293,4.934,5.0174,27973.0],["1998-08-17",5.0531,5.1246,4.9578,5.1008,48602.0],["1998-08-18",5.077,5.1008,5.0651,5.077,135439.0],["1998-08-19",5.0412,5.1366,5.0412,5.077,38126.0],["1998-08-20",5.077,5.1961,5.077,5.1485,21277.0],["1998-08-21",5.1127,5.1366,5.0293,5.1246,94613.0],["1998-08-24",5.1127,5.1246,5.1008,5.1246,26569.0],["1998-08-25",5.1366,5.1366,5.0889,5.1127,37046.0],["1998-08-26",5.1246,5.1485,5.1008,5.1366,38126.0],["1998-08-27",5.0889,5.1008,5.0651,5.0651,91913.0],["1998-08-28",5.0651,5.1366,5.0651,5.1008,29593.0],["1998-08-31",5.1127,5.1127,4.7433,4.8148,160064.0],["1998-09-01",4.7433,4.7433,4.6479,4.6956,227567.0],["1998-09-02",4.5764,4.6956,4.5764,4.6837,73660.0],["1998-09-03",4.6241,4.7194,4.5288,4.6837,75604.0],["1998-09-04",4.6479,4.6956,4.6003,4.6003,26245.0],["1998-09-08",4.6479,4.6837,4.6241,4.6479,51843.0],["1998-09-09",4.6003,4.6956,4.5764,4.6479,35750.0],["1998-09-10",4.5526,4.5645,4.2427,4.4334,84460.0],["1998-09-11",4.3619,4.4334,4.2904,4.4334,50330.0],["1998-09-14",4.3977,4.5049,4.3977,4.4572,34562.0],["1998-09-15",4.4096,4.5407,4.4096,4.5407,34130.0],["1998-09-16",4.493,4.8148,4.493,4.7194,57243.0],["1998-09-17",4.636,4.7671,4.636,4.7552,48494.0],["1998-09-18",4.8625,4.9459,4.8625,4.934,114378.0],["1998-09-21",4.9101,5.1008,4.8863,5.0651,27433.0],["1998-09-22",5.0651,5.3034,5.0651,5.2677,40718.0],["1998-09-23",5.2557,5.4583,5.2557,5.4464,22033.0],["1998-09-24",5.3988,5.4345,5.2438,5.2438,46226.0],["1998-09-25",5.2438,5.2438,5.0055,5.1008,56487.0],["1998-09-28",5.1246,5.1366,5.0531,5.0889,351017.0],["1998-09-29",5.0889,5.1246,5.0651,5.0889,52599.0],["1998-09-30",5.077,5.1246,5.0055,5.1246,32618.0],["1998-10-01",5.1127,5.1127,4.9935,4.9935,23653.0],["1998-10-02",4.922,4.922,4.8029,4.8982,27865.0],["1998-10-05",4.8625,4.8625,4.6956,4.779,32402.0],["1998-10-06",4.8148,5.0055,4.8148,4.9697,49682.0],["1998-10-07",4.9578,4.9697,4.7671,4.8029,75388.0],["1998-10-08",4.6718,4.6956,4.5764,4.6956,73228.0],["1998-10-09",4.6479,4.8029,4.636,4.8029,96449.0],["1998-10-12",4.7909,4.934,4.7909,4.8982,72580.0],["1998-10-13",4.8744,4.8744,4.7552,4.8148,67395.0],["1998-10-14",4.779,4.9101,4.779,4.8625,29701.0],["1998-10-15",4.8267,4.8863,4.8148,4.8863,19657.0],["1998-10-16",4.8625,4.9935,4.8625,4.9697,92453.0],["1998-10-19",4.9816,5.2796,4.9697,5.1961,72364.0],["1998-10-20",5.1723,5.2677,5.1723,5.1961,39314.0],["1998-10-21",5.1604,5.1842,5.1366,5.1366,27433.0],["1998-10-22",5.1008,5.2081,5.1008,5.1604,76144.0],["1998-10-23",5.2438,5.2677,5.22,5.2438,85324.0],["1998-10-26",5.2319,5.363,5.2081,5.3392,51087.0],["1998-10-27",5.3749,5.3988,5.2915,5.3153,42122.0],["1998-10-28",5.22,5.2677,5.1962,5.2438,68043.0],["1998-10-29",5.1961,5.2081,5.1366,5.1485,103469.0],["1998-10-30",5.1842,5.3392,5.1842,5.2557,77656.0],["1998-11-02",5.2796,5.2915,5.077,5.1842,30890.0],["1998-11-03",5.1485,5.1723,5.1246,5.1604,102713.0],["1998-11-04",5.1246,5.3272,5.1246,5.3272,28405.0],["1998-11-05",5.3392,5.4107,5.2915,5.3868,45362.0],["1998-11-06",5.3988,5.4226,5.3511,5.3511,28513.0],["1998-11-09",5.3272,5.3272,5.1604,5.1604,29377.0],["1998-11-10",5.1485,5.22,5.1485,5.22,48170.0],["1998-11-11",5.2319,5.2319,5.1246,5.1246,65991.0],["1998-11-12",5.1366,5.1962,5.1246,5.1723,63831.0],["1998-11-13",5.1246,5.1485,5.0651,5.1008,163736.0],["1998-11-16",5.1246,5.1485,5.0651,5.0651,27433.0],["1998-11-17",5.0412,5.1008,5.0412,5.0531,70203.0],["1998-11-18",5.0174,5.0651,5.0055,5.0055,40286.0],["1998-11-19",5.0055,5.0651,5.0055,5.0531,45146.0],["1998-11-20",5.0502,5.293,5.0259,5.2809,82624.0],["1998-11-23",5.2809,5.4387,5.1959,5.1959,74632.0],["1998-11-24",5.1231,5.1959,5.1109,5.1473,60807.0],["1998-11-25",5.1716,5.2566,5.1716,5.2566,13609.0],["1998-11-27",5.1595,5.1716,5.1231,5.1473,30890.0],["1998-11-30",5.1716,5.3173,5.1656,5.1716,34454.0],["1998-12-01",4.9288,5.0988,4.9167,5.0988,116970.0],["1998-12-02",5.0988,5.293,5.0745,5.2687,27973.0],["1998-12-03",5.1959,5.293,5.1838,5.2202,34238.0],["1998-12-04",5.2445,5.4144,5.2445,5.2687,30133.0],["1998-12-07",5.293,5.3537,5.2566,5.2566,22033.0],["1998-12-08",5.2809,5.3416,5.2202,5.2202,328336.0],["1998-12-09",5.0502,5.1231,4.9531,4.9774,268501.0],["1998-12-10",4.9774,5.0502,4.9774,4.9774,453298.0],["1998-12-11",4.9774,5.0138,4.9774,4.9774,65127.0],["1998-12-14",4.9774,5.0017,4.9774,4.9774,66963.0],["1998-12-15",4.9774,4.9895,4.9288,4.9774,251112.0],["1998-12-16",4.9652,4.9895,4.9531,4.9652,162764.0],["1998-12-17",4.9531,5.0259,4.9531,4.9774,144943.0],["1998-12-18",4.9774,5.0017,4.9774,5.0017,92129.0],["1998-12-21",5.0017,5.0138,4.9774,4.9774,60159.0],["1998-12-22",4.856,5.0502,4.856,5.0259,117510.0],["1998-12-23",5.0259,5.0259,4.941,5.0017,79060.0],["1998-12-24",4.9774,4.9774,4.9531,4.9652,40934.0],["1998-12-28",4.9652,4.9774,4.9531,4.9531,143539.0],["1998-12-29",4.9774,5.0381,4.9531,4.9774,123450.0],["1998-12-30",4.9045,5.0138,4.9045,4.9652,69339.0],["1998-12-31",4.9288,5.0017,4.9288,4.9774,54867.0],["1999-01-04",4.941,5.0502,4.941,5.0381,126582.0],["1999-01-05",5.1231,5.1473,5.0502,5.1109,166760.0],["1999-01-06",5.1352,5.208,5.0988,5.1838,121722.0],["1999-01-07",5.1473,5.1595,5.0502,5.0988,183933.0],["1999-01-08",5.0502,5.1231,5.0259,5.1109,131334.0],["1999-01-11",5.1109,5.1109,5.0259,5.0381,20413.0],["1999-01-12",5.0381,5.0624,4.9774,4.9774,58323.0],["1999-01-13",4.9288,5.0745,4.9288,5.0259,49790.0],["1999-01-14",4.9774,5.0017,4.9531,4.9531,59187.0],["1999-01-15",4.9045,5.0017,4.9045,5.0017,43094.0],["1999-01-19",4.9774,4.9895,4.9288,4.941,41474.0],["1999-01-20",4.9288,4.9895,4.9288,4.9531,52491.0],["1999-01-21",4.9531,4.9774,4.9288,4.941,215579.0],["1999-01-22",4.9288,4.941,4.8317,4.8317,100445.0],["1999-01-25",4.7953,4.9045,4.771,4.9045,41798.0],["1999-01-26",4.8924,4.941,4.8317,4.8681,165680.0],["1999-01-27",4.8317,4.8803,4.771,4.771,37910.0],["1999-01-28",4.7103,4.8074,4.6132,4.8074,79060.0],["1999-01-29",4.8074,4.8317,4.7467,4.7831,61131.0],["1999-02-01",4.771,4.7953,4.5161,4.601,78088.0],["1999-02-02",4.5768,4.7103,4.5646,4.6739,188685.0],["1999-02-03",4.6496,4.7589,4.6496,4.7224,47954.0],["1999-02-04",4.771,4.8196,4.686,4.8074,69015.0],["1999-02-05",4.7589,4.8074,4.6132,4.686,51951.0],["1999-02-08",4.7103,4.7831,4.6982,4.7589,85540.0],["1999-02-09",4.8074,4.8196,4.771,4.8196,98933.0],["1999-02-10",4.7831,4.7831,4.6617,4.6617,40934.0],["1999-02-11",4.6617,4.6739,4.5403,4.5768,88888.0],["1999-02-12",4.5403,4.5646,4.4189,4.4796,96881.0],["1999-02-16",4.5635,4.5883,4.5387,4.5759,93965.0],["1999-02-17",4.6131,4.7123,4.5635,4.6751,151639.0],["1999-02-18",4.7619,4.7619,4.6131,4.6379,82840.0],["1999-02-19",4.6379,4.6875,4.5635,4.6131,148939.0],["1999-02-22",4.5883,4.6875,4.5883,4.6255,30782.0],["1999-02-23",4.6007,4.7371,4.5759,4.7247,52059.0],["1999-02-24",4.6875,4.8859,4.6875,4.7743,81328.0],["1999-02-25",4.7495,4.8611,4.6999,4.7743,91264.0],["1999-02-26",4.7619,4.8239,4.7619,4.8115,56379.0],["1999-03-01",4.8735,4.8859,4.8115,4.8115,51303.0],["1999-03-02",4.8115,4.8363,4.7867,4.7867,123342.0],["1999-03-03",4.7867,4.8611,4.7619,4.8239,130362.0],["1999-03-04",4.8239,4.8239,4.7619,4.7991,36506.0],["1999-03-05",4.7991,4.8487,4.7371,4.7495,57135.0],["1999-03-08",4.7371,4.7743,4.6875,4.6875,110597.0],["1999-03-09",4.6627,4.7619,4.6131,4.7619,137815.0],["1999-03-10",4.7867,4.7867,4.6751,4.7123,25057.0],["1999-03-11",4.7247,4.7371,4.6379,4.6379,77116.0],["1999-03-12",4.6131,4.6379,4.5015,4.6007,63399.0],["1999-03-15",4.6255,4.6255,4.5263,4.5263,109193.0],["1999-03-16",4.5263,4.5387,4.4891,4.5015,45578.0],["1999-03-17",4.4519,4.5387,4.4519,4.5015,73984.0],["1999-03-18",4.4147,4.5387,4.4147,4.5139,44606.0],["1999-03-19",4.4891,4.5139,4.4271,4.4891,103037.0],["1999-03-22",4.4643,4.4767,4.4395,4.4519,23761.0],["1999-03-23",4.4271,4.4519,4.3651,4.3775,43958.0],["1999-03-24",4.3775,4.4891,4.3651,4.4643,42770.0],["1999-03-25",4.4271,4.5015,4.4271,4.4891,24301.0],["1999-03-26",4.4643,4.6131,4.4643,4.4767,61239.0],["1999-03-29",4.5263,4.6007,4.5263,4.5883,62751.0],["1999-03-30",4.5635,4.6255,4.5635,4.6255,39854.0],["1999-03-31",4.6255,4.6441,4.4643,4.5015,132198.0],["1999-04-01",4.4891,4.5015,4.4643,4.4891,49250.0],["1999-04-05",4.5263,4.5263,4.4395,4.5263,63831.0],["1999-04-06",4.5139,4.5511,4.4643,4.5015,80896.0],["1999-04-07",4.2163,4.4023,4.2163,4.3899,104549.0],["1999-04-08",4.3155,4.5635,4.3155,4.5511,46442.0],["1999-04-09",4.4395,4.4891,4.3651,4.4519,102929.0],["1999-04-12",4.4271,4.5635,4.4023,4.5387,28405.0],["1999-04-13",4.4643,4.6131,4.4643,4.6131,65451.0],["1999-04-14",4.6379,4.6875,4.6131,4.6627,45362.0],["1999-04-15",4.6627,4.7123,4.6379,4.6379,60915.0],["1999-04-16",4.6503,4.9479,4.6503,4.8735,225623.0],["1999-04-19",4.8611,5.2703,4.8611,4.9355,190629.0],["1999-04-20",4.9479,5.0843,4.9355,4.9851,78520.0],["1999-04-21",4.9603,5.0719,4.9355,4.9851,51843.0],["1999-04-22",4.9727,5.1339,4.9727,5.0099,76792.0],["1999-04-23",5.0223,5.0347,4.9603,5.0099,69987.0],["1999-04-26",4.9851,5.0843,4.9603,5.0347,221411.0],["1999-04-27",4.9851,5.0347,4.9355,4.9479,55947.0],["1999-04-28",4.9727,4.9851,4.8363,4.9479,109517.0],["1999-04-29",5.0347,5.0347,4.9231,4.9603,31538.0],["1999-04-30",4.9355,5.0719,4.9107,5.0719,64803.0],["1999-05-03",5.0595,5.0595,4.9603,4.9975,106277.0],["1999-05-04",4.9727,5.0843,4.9727,5.0347,156932.0],["1999-05-05",5.0595,5.1463,4.9975,5.1215,37370.0],["1999-05-06",5.0471,5.1463,5.0471,5.1091,63075.0],["1999-05-07",5.1463,5.1587,5.1091,5.1339,30133.0],["1999-05-10",5.1091,5.3571,5.0843,5.3447,136195.0],["1999-05-11",5.3323,5.3323,5.2951,5.3075,66423.0],["1999-05-12",5.2827,5.3571,5.2579,5.3075,118914.0],["1999-05-13",5.3075,5.3571,5.2827,5.3323,136519.0],["1999-05-14",5.3323,5.3323,5.2331,5.2455,63291.0],["1999-05-17",5.2455,5.2455,5.1339,5.1463,68259.0],["1999-05-18",5.1686,5.1938,5.0801,5.0927,40070.0],["1999-05-19",5.1306,5.1938,5.0801,5.1559,127338.0],["1999-05-20",5.2065,5.257,5.2065,5.2444,56703.0],["1999-05-21",5.2191,5.2823,5.2191,5.2823,71175.0],["1999-05-24",5.2823,5.3202,5.2191,5.3076,41906.0],["1999-05-25",5.2949,5.3707,5.2823,5.3202,87376.0],["1999-05-26",5.3202,5.3581,5.3202,5.3202,60267.0],["1999-05-27",5.3328,5.3834,5.3202,5.3328,124962.0],["1999-05-28",5.3328,5.3581,5.3328,5.3455,60915.0],["1999-06-01",5.3581,5.3581,5.3202,5.3455,127446.0],["1999-06-02",5.3581,5.4339,5.3328,5.4213,32618.0],["1999-06-03",5.4466,5.4971,5.4087,5.4213,50979.0],["1999-06-04",5.4466,5.4592,5.4213,5.4592,30674.0],["1999-06-07",5.4592,5.4971,5.4213,5.4339,47630.0],["1999-06-08",5.4592,5.4845,5.4087,5.4339,78196.0],["1999-06-09",5.4087,5.4592,5.4087,5.4466,22141.0],["1999-06-10",5.4213,5.4466,5.396,5.396,34994.0],["1999-06-11",5.4087,5.4213,5.3707,5.3707,51951.0],["1999-06-14",5.3834,5.3834,5.3328,5.3328,32834.0],["1999-06-15",5.2823,5.5098,5.2823,5.4718,127662.0],["1999-06-16",5.4339,5.5098,5.4339,5.4466,50114.0],["1999-06-17",5.4339,5.4718,5.4339,5.4592,71500.0],["1999-06-18",5.5098,5.5098,5.3581,5.3834,122802.0],["1999-06-21",5.3328,5.4213,5.3328,5.396,40394.0],["1999-06-22",5.3202,5.4213,5.3202,5.3707,68799.0],["1999-06-23",5.3455,5.3707,5.3328,5.3581,26569.0],["1999-06-24",5.3707,5.3707,5.2949,5.3076,45146.0],["1999-06-25",5.3202,5.3328,5.2823,5.2823,33158.0],["1999-06-28",5.3076,5.3076,5.1686,5.1812,55731.0],["1999-06-29",5.2191,5.2191,5.1433,5.1433,38018.0],["1999-06-30",5.1559,5.3076,5.1559,5.3076,120966.0],["1999-07-01",5.2317,5.3834,5.2065,5.3581,41042.0],["1999-07-02",5.4087,5.4087,5.257,5.3834,41906.0],["1999-07-06",5.3581,5.3834,5.2696,5.2696,28081.0],["1999-07-07",5.257,5.2696,5.1306,5.2065,76792.0],["1999-07-08",5.2065,5.2065,5.1306,5.1306,34670.0],["1999-07-09",5.1686,5.1686,5.0548,5.1306,46550.0],["1999-07-12",5.2065,5.2065,5.118,5.118,29161.0],["1999-07-13",5.0043,5.1054,5.0043,5.0927,66747.0],["1999-07-14",5.1306,5.1433,5.0043,5.0801,40610.0],["1999-07-15",5.1306,5.2065,5.1054,5.2065,52167.0],["1999-07-16",5.1559,5.2317,5.1433,5.1938,61131.0],["1999-07-19",5.1686,5.1938,5.0801,5.0927,33482.0],["1999-07-20",5.0927,5.1054,5.0675,5.0675,81436.0],["1999-07-21",5.0295,5.0801,5.0043,5.0169,24733.0],["1999-07-22",4.9916,5.0675,4.9916,5.0295,24949.0],["1999-07-23",5.0295,5.0801,5.0043,5.0295,23113.0],["1999-07-26",4.979,5.0548,4.9664,5.0043,35426.0],["1999-07-27",4.9284,5.0295,4.9284,5.0043,44822.0],["1999-07-28",5.0043,5.0043,4.9284,4.9411,33698.0],["1999-07-29",4.9916,4.9916,4.8526,4.8905,29485.0],["1999-07-30",4.8653,4.9284,4.8653,4.9284,37478.0],["1999-08-02",4.9537,4.9664,4.9158,4.9411,96125.0],["1999-08-03",4.9411,4.9411,4.8021,4.8274,59511.0],["1999-08-04",4.8274,4.8526,4.7642,4.7768,75388.0],["1999-08-05",4.7642,4.84,4.7642,4.8021,47522.0],["1999-08-06",4.8147,4.8147,4.7642,4.7894,33482.0],["1999-08-09",4.7515,4.8021,4.7515,4.7768,53463.0],["1999-08-10",4.7768,4.8147,4.7642,4.7768,35102.0],["1999-08-11",4.7768,4.7894,4.7642,4.7642,41150.0],["1999-08-12",4.7642,4.8905,4.7642,4.8147,144835.0],["1999-08-13",4.8526,4.9032,4.7642,4.7768,68151.0],["1999-08-16",4.8021,4.8653,4.8021,4.8274,139003.0],["1999-08-17",4.863,4.9146,4.8501,4.863,48278.0],["1999-08-18",4.8501,4.9403,4.8501,4.9017,175509.0],["1999-08-19",4.9403,5.0177,4.9145,4.979,56919.0],["1999-08-20",4.9274,5.0048,4.9146,5.0048,78304.0],["1999-08-23",4.9661,5.0564,4.9532,4.979,45254.0],["1999-08-24",4.9532,4.979,4.9532,4.979,28621.0],["1999-08-25",5.0048,5.0564,5.0048,5.0177,114270.0],["1999-08-26",5.0435,5.0435,4.9661,4.979,64371.0],["1999-08-27",4.9919,4.9919,4.9661,4.979,19333.0],["1999-08-30",4.979,4.979,4.9145,4.9532,24733.0],["1999-08-31",4.9919,5.1725,4.9017,5.1725,42878.0],["1999-09-01",5.1596,5.1596,5.0564,5.0693,33698.0],["1999-09-02",5.0822,5.0822,5.0048,5.0048,18793.0],["1999-09-03",4.979,5.0564,4.979,5.0564,30998.0],["1999-09-07",5.0822,5.1209,5.0177,5.0306,28081.0],["1999-09-08",5.0564,5.0564,4.9403,4.9403,27541.0],["1999-09-09",4.9532,4.9532,4.8243,4.863,25489.0],["1999-09-10",4.863,4.9017,4.8501,4.8501,50438.0],["1999-09-13",4.8501,4.8501,4.8243,4.8372,21925.0],["1999-09-14",4.7856,4.8501,4.7856,4.7985,38126.0],["1999-09-15",4.7985,4.8114,4.7727,4.7856,40826.0],["1999-09-16",4.7469,4.7469,4.6179,4.7082,24517.0],["1999-09-17",4.6953,4.7469,4.6437,4.7082,61887.0],["1999-09-20",4.7469,4.7469,4.5405,4.6566,46226.0],["1999-09-21",4.6824,4.6824,4.5921,4.605,28621.0],["1999-09-22",4.5663,4.5663,4.4115,4.4373,143323.0],["1999-09-23",4.476,4.5405,4.4631,4.5147,44606.0],["1999-09-24",4.5534,4.5921,4.5147,4.5921,52599.0],["1999-09-27",4.6179,4.6308,4.5663,4.6308,34130.0],["1999-09-28",4.6566,4.7856,4.6566,4.7598,131874.0],["1999-09-29",4.7856,4.7856,4.5534,4.5534,22141.0],["1999-09-30",4.5921,4.7727,4.5921,4.7727,83812.0],["1999-10-01",4.7469,4.7469,4.6308,4.6695,27109.0],["1999-10-04",4.7082,4.7082,4.6179,4.6566,32726.0],["1999-10-05",4.6566,4.6566,4.5663,4.5663,44174.0],["1999-10-06",4.5534,4.6308,4.5018,4.5018,59403.0],["1999-10-07",4.5276,4.5276,4.3986,4.4115,38126.0],["1999-10-08",4.3728,4.3986,4.3728,4.3857,44498.0],["1999-10-11",4.4115,4.4373,4.3599,4.3728,106493.0],["1999-10-12",4.3857,4.4373,4.3341,4.3341,141379.0],["1999-10-13",4.2309,4.3212,4.2051,4.2309,156608.0],["1999-10-14",4.2696,4.2954,4.2567,4.2696,80572.0],["1999-10-15",4.2567,4.2567,4.1664,4.1793,38450.0],["1999-10-18",4.1793,4.3341,4.1793,4.2051,84244.0],["1999-10-19",4.2438,4.2954,4.2309,4.2309,97529.0],["1999-10-20",4.2567,4.2567,4.1535,4.1922,64911.0],["1999-10-21",4.1664,4.1922,4.1277,4.1277,91156.0],["1999-10-22",4.1535,4.218,4.1406,4.1664,82948.0],["1999-10-25",4.1922,4.2567,4.1406,4.1664,114918.0],["1999-10-26",4.1406,4.1664,4.1406,4.1406,45362.0],["1999-10-27",4.1406,4.1922,4.0632,4.0632,57675.0],["1999-10-28",4.1277,4.1535,4.1019,4.1148,62967.0],["1999-10-29",4.1277,4.1922,4.1277,4.1277,80896.0],["1999-11-01",4.1148,4.2309,4.089,4.218,89968.0],["1999-11-02",4.2696,4.3341,4.2438,4.2954,77116.0],["1999-11-03",4.2438,4.3341,4.2438,4.3083,208666.0],["1999-11-04",4.3083,4.3728,4.2309,4.2309,285242.0],["1999-11-05",4.1793,4.2438,4.1664,4.1793,93641.0],["1999-11-08",4.1406,4.1793,4.1277,4.1406,130038.0],["1999-11-09",4.1922,4.2309,4.1019,4.1922,105197.0],["1999-11-10",4.1664,4.2438,4.1406,4.1922,120318.0],["1999-11-11",4.2438,4.2696,4.1793,4.1793,44714.0],["1999-11-12",4.2051,4.2567,4.1277,4.1277,74308.0],["1999-11-15",4.1664,4.1793,4.089,4.1406,71824.0],["1999-11-16",4.218,4.2696,4.1406,4.2309,118698.0],["1999-11-17",4.2066,4.2992,4.2066,4.2462,105521.0],["1999-11-18",4.2462,4.3124,4.1933,4.2198,191817.0],["1999-11-19",4.2066,4.2595,4.2066,4.2066,152071.0],["1999-11-22",4.2066,4.233,4.1801,4.2066,147427.0],["1999-11-23",4.2066,4.2992,4.1669,4.2462,197974.0],["1999-11-24",4.1272,4.2859,4.1272,4.2462,297771.0],["1999-11-26",4.233,4.233,4.0875,4.1536,36290.0],["1999-11-29",4.1933,4.2066,4.1404,4.1669,81220.0],["1999-11-30",4.2066,4.2727,4.1801,4.2066,71283.0],["1999-12-01",4.233,4.2595,4.1404,4.2198,204346.0],["1999-12-02",4.1801,4.1801,4.0478,4.0743,53679.0],["1999-12-03",4.0875,4.1801,4.0743,4.0875,109301.0],["1999-12-06",4.0346,4.1272,4.0346,4.0478,94613.0],["1999-12-07",4.0611,4.0743,3.9685,4.0214,69663.0],["1999-12-08",4.0478,4.0478,3.9023,3.9685,126690.0],["1999-12-09",3.9684,3.9949,3.9155,3.942,143323.0],["1999-12-10",4.0214,4.0214,3.8626,3.8626,50979.0],["1999-12-13",3.6774,3.9155,3.6774,3.8362,130578.0],["1999-12-14",3.8229,3.8494,3.77,3.77,75496.0],["1999-12-15",3.6907,3.8626,3.6642,3.8626,353825.0],["1999-12-16",3.7965,3.9949,3.7965,3.9023,284270.0],["1999-12-17",3.9552,4.1669,3.9552,4.061,176913.0],["1999-12-20",4.1404,4.1933,4.0743,4.1669,75604.0],["1999-12-21",4.1669,4.2462,4.1536,4.1933,77656.0],["1999-12-22",4.1536,4.1933,4.1272,4.1404,145159.0],["1999-12-23",4.1669,4.2198,4.1404,4.1801,119994.0],["1999-12-27",4.1536,4.3256,4.1272,4.2727,57459.0],["1999-12-28",4.2462,4.3785,4.1801,4.3388,65451.0],["1999-12-29",4.3918,4.405,4.2727,4.3785,47738.0],["1999-12-30",4.3785,4.4182,4.3256,4.3256,39638.0],["1999-12-31",4.3256,4.405,4.3124,4.405,20197.0],["2000-01-03",4.2992,4.3785,4.2859,4.2992,60483.0],["2000-01-04",4.3124,4.3124,4.1801,4.2198,48170.0],["2000-01-05",4.2198,4.3918,4.1801,4.2859,44282.0],["2000-01-06",4.2727,4.4447,4.2462,4.3653,272389.0],["2000-01-07",4.3918,4.5902,4.3653,4.5373,266989.0],["2000-01-10",4.6563,4.7092,4.6563,4.6563,76684.0],["2000-01-11",4.6563,4.7357,4.6299,4.7092,87592.0],["2000-01-12",4.7092,4.8415,4.696,4.7754,113730.0],["2000-01-13",4.8151,4.868,4.8018,4.8415,142567.0],["2000-01-14",4.8415,4.8547,4.7886,4.8415,48602.0],["2000-01-18",4.8151,4.8547,4.7886,4.8547,130902.0],["2000-01-19",4.8283,4.9473,4.8283,4.9341,135763.0],["2000-01-20",4.9341,5.0664,4.9209,5.0664,82840.0],["2000-01-21",4.987,5.0135,4.9738,5.0135,136411.0],["2000-01-24",4.987,5.0002,4.8415,4.9341,60807.0],["2000-01-25",4.9341,4.9341,4.7886,4.9209,99905.0],["2000-01-26",4.8415,4.9077,4.8151,4.8283,36830.0],["2000-01-27",4.8415,4.868,4.7886,4.7886,64155.0],["2000-01-28",4.8018,4.8018,4.696,4.7754,61779.0],["2000-01-31",4.7621,4.7886,4.7092,4.7754,54543.0],["2000-02-01",4.8018,4.8018,4.696,4.7092,63183.0],["2000-02-02",4.4447,4.6034,4.4447,4.5373,310407.0],["2000-02-03",4.5505,4.5769,4.5373,4.5769,197542.0],["2000-02-04",4.6166,4.6431,4.5505,4.5637,65127.0],["2000-02-07",4.5769,4.6166,4.5505,4.5637,37586.0],["2000-02-08",4.5769,4.6695,4.5769,4.6563,49898.0],["2000-02-09",4.696,4.7357,4.6166,4.696,59403.0],["2000-02-10",4.5769,4.6299,4.5769,4.6034,67611.0],["2000-02-11",4.5505,4.6431,4.4844,4.4976,90076.0],["2000-02-14",4.4711,4.5637,4.4447,4.5637,34346.0],["2000-02-15",4.5769,4.6034,4.4976,4.5769,98501.0],["2000-02-16",4.6469,4.6469,4.4436,4.5114,65019.0],["2000-02-17",4.4843,4.5656,4.4436,4.4978,62859.0],["2000-02-18",4.4707,4.4978,4.3488,4.3624,50762.0],["2000-02-22",4.3759,4.4707,4.3624,4.4707,74092.0],["2000-02-23",4.3894,4.3894,4.254,4.3217,69555.0],["2000-02-24",4.3082,4.3894,4.2133,4.3082,85540.0],["2000-02-25",4.3217,4.3894,4.2946,4.2946,152719.0],["2000-02-28",4.3082,4.3217,4.2404,4.3082,62103.0],["2000-02-29",4.2675,4.3624,4.2675,4.3624,130794.0],["2000-03-01",4.3353,4.3894,4.1727,4.1727,358686.0],["2000-03-02",4.1727,4.1998,4.1049,4.132,164708.0],["2000-03-03",4.1727,4.1727,4.0914,4.132,144835.0],["2000-03-06",4.1727,4.1998,4.1185,4.1862,80464.0],["2000-03-07",4.132,4.1727,4.0779,4.1185,56487.0],["2000-03-08",4.132,4.2404,4.1049,4.2269,78952.0],["2000-03-09",4.2133,4.3353,4.1998,4.2946,140191.0],["2000-03-10",4.2404,4.2811,4.2269,4.254,212770.0],["2000-03-13",4.2404,4.2811,4.1998,4.2269,44498.0],["2000-03-14",4.254,4.254,4.1998,4.2269,52923.0],["2000-03-15",4.2269,4.3217,4.2133,4.2946,252624.0],["2000-03-16",4.2946,4.3759,4.2946,4.3759,38882.0],["2000-03-17",4.3217,4.3894,4.3217,4.3759,301551.0],["2000-03-20",4.2946,4.3759,4.2946,4.3759,49250.0],["2000-03-21",4.3217,4.3894,4.2811,4.3759,63075.0],["2000-03-22",4.403,4.4165,4.3217,4.403,42770.0],["2000-03-23",4.3759,4.3759,4.3217,4.3353,47954.0],["2000-03-24",4.3624,4.4165,4.3353,4.3759,54003.0],["2000-03-27",4.4301,4.4301,4.3353,4.3624,39098.0],["2000-03-28",4.3624,4.4165,4.3488,4.3488,183177.0],["2000-03-29",4.6062,4.6062,4.4301,4.4301,209314.0],["2000-03-30",4.3353,4.4707,4.3353,4.3894,60267.0],["2000-03-31",4.3894,4.4978,4.3894,4.4707,104981.0],["2000-04-03",4.4707,4.4843,4.403,4.4572,47090.0],["2000-04-04",4.4436,4.4436,4.3624,4.4301,106709.0],["2000-04-05",4.403,4.4978,4.3894,4.4978,50870.0],["2000-04-06",4.4978,4.5249,4.4436,4.4707,95909.0],["2000-04-07",4.4436,4.6062,4.4436,4.6062,96017.0],["2000-04-10",4.5791,4.7688,4.5791,4.6739,103793.0],["2000-04-11",4.674,4.7417,4.6333,4.6333,124638.0],["2000-04-12",4.6604,4.7146,4.6198,4.6469,103145.0],["2000-04-13",4.6739,4.8501,4.6739,4.8365,197650.0],["2000-04-14",4.7417,4.8501,4.7281,4.7417,64155.0],["2000-04-17",4.7146,4.8094,4.7146,4.7552,47954.0],["2000-04-18",4.7281,4.823,4.7281,4.7417,166652.0],["2000-04-19",4.7959,4.8772,4.7146,4.8636,54867.0],["2000-04-20",4.8636,4.8636,4.7959,4.8094,57783.0],["2000-04-24",4.823,4.823,4.7688,4.7688,29485.0],["2000-04-25",4.7688,4.8907,4.7688,4.8907,61995.0],["2000-04-26",4.8772,4.9314,4.8772,4.9043,84028.0],["2000-04-27",4.9043,4.9855,4.8772,4.9855,22681.0],["2000-04-28",4.9855,5.0262,4.9178,5.0262,133387.0],["2000-05-01",5.0397,5.0939,5.0126,5.0939,98285.0],["2000-05-02",5.0939,5.2023,5.0668,5.1617,111785.0],["2000-05-03",5.1617,5.2159,5.1346,5.1617,72364.0],["2000-05-04",5.1888,5.2565,5.1752,5.2023,117402.0],["2000-05-05",5.243,5.2565,5.2023,5.2023,54003.0],["2000-05-08",5.2159,5.2159,5.1617,5.1752,41474.0],["2000-05-09",5.1481,5.243,5.1346,5.1888,71824.0],["2000-05-10",5.1888,5.1888,5.121,5.121,133927.0],["2000-05-11",5.1481,5.2023,5.1481,5.2023,16093.0],["2000-05-12",5.2023,5.2023,5.0533,5.0804,140515.0],["2000-05-15",5.0804,5.0939,5.0262,5.0939,23761.0],["2000-05-16",5.0407,5.1377,5.0131,5.1377,82516.0],["2000-05-17",5.1238,5.1238,5.0131,5.0408,44498.0],["2000-05-18",5.0407,5.0684,4.8746,4.8746,121290.0],["2000-05-19",4.7638,4.9161,4.7638,4.8746,154988.0],["2000-05-22",4.8746,4.9023,4.8607,4.8746,45686.0],["2000-05-23",5.0823,5.0823,4.9161,4.93,59943.0],["2000-05-24",4.9023,4.93,4.8053,4.93,29701.0],["2000-05-25",4.93,4.93,4.7222,4.7638,25705.0],["2000-05-26",4.7361,4.8469,4.6807,4.833,294962.0],["2000-05-30",4.8469,4.8746,4.7776,4.833,270229.0],["2000-05-31",4.8469,4.8607,4.7776,4.833,22033.0],["2000-06-01",4.833,4.8746,4.833,4.8746,20737.0],["2000-06-02",4.8469,4.8746,4.833,4.8469,94181.0],["2000-06-05",4.8469,4.8746,4.833,4.833,31322.0],["2000-06-06",4.8607,4.8746,4.8469,4.8607,36938.0],["2000-06-07",4.833,4.8607,4.8053,4.8053,93641.0],["2000-06-08",4.8192,4.8607,4.8053,4.8469,19765.0],["2000-06-09",4.8192,4.833,4.7915,4.8053,53355.0],["2000-06-12",4.7776,4.8607,4.7776,4.8469,37478.0],["2000-06-13",4.8192,4.8746,4.8053,4.8746,139867.0],["2000-06-14",4.8746,4.9023,4.8192,4.833,168704.0],["2000-06-15",4.8192,4.8746,4.7776,4.8746,140839.0],["2000-06-16",4.8884,4.8884,4.833,4.8469,66747.0],["2000-06-19",4.8746,4.8746,4.833,4.8607,24517.0],["2000-06-20",4.8607,4.93,4.8469,4.9161,50979.0],["2000-06-21",4.8884,4.9023,4.8469,4.8746,55299.0],["2000-06-22",4.8607,4.9023,4.8469,4.8607,52815.0],["2000-06-23",4.8746,4.8746,4.833,4.8607,46550.0],["2000-06-26",4.8607,4.8884,4.8469,4.8746,23761.0],["2000-06-27",4.8607,4.9161,4.8607,4.8746,59511.0],["2000-06-28",4.8746,4.9161,4.8607,4.9161,197218.0],["2000-06-29",4.9161,5.0408,4.9023,4.9992,75604.0],["2000-06-30",4.9854,4.9854,4.8884,4.8919,127878.0],["2000-07-03",4.8746,4.93,4.8746,4.93,7236.0],["2000-07-05",4.9438,4.9854,4.8746,4.9161,79276.0],["2000-07-06",4.8884,5.0684,4.8884,5.0684,95045.0],["2000-07-07",5.0546,5.0546,4.9715,4.9992,62103.0],["2000-07-10",4.9715,5.0269,4.9715,4.9992,70527.0],["2000-07-11",4.9715,5.0131,4.9438,4.9577,23977.0],["2000-07-12",4.93,5.0684,4.93,4.9854,142243.0],["2000-07-13",4.9577,4.9992,4.9577,4.9715,26569.0],["2000-07-14",5.0269,5.0269,4.9854,4.9854,130038.0],["2000-07-17",4.9715,4.9854,4.9577,4.9577,27541.0],["2000-07-18",4.9854,5.0131,4.9577,4.9577,340973.0],["2000-07-19",5.0131,5.0546,4.9854,4.9992,32294.0],["2000-07-20",5.0269,5.0961,4.9992,5.0684,92237.0],["2000-07-21",5.0961,5.1792,5.0823,5.11,99689.0],["2000-07-24",5.11,5.1792,5.11,5.1238,128310.0],["2000-07-25",5.11,5.1931,5.11,5.1515,52275.0],["2000-07-26",5.1792,5.2623,5.1654,5.2623,119346.0],["2000-07-27",5.29,5.29,5.1931,5.2762,41150.0],["2000-07-28",5.29,5.29,5.2069,5.2208,55299.0],["2000-07-31",5.2485,5.3039,5.2208,5.3039,41150.0],["2000-08-01",5.2623,5.4839,5.2208,5.4839,130470.0],["2000-08-02",5.4839,5.4839,5.3593,5.4423,54975.0],["2000-08-03",5.4008,5.4147,5.3593,5.4008,102173.0],["2000-08-04",5.4008,5.4008,5.2069,5.2346,51627.0],["2000-08-07",5.29,5.3039,5.2346,5.2485,49142.0],["2000-08-08",5.2069,5.3039,5.2069,5.29,76792.0],["2000-08-09",5.2346,5.3039,5.2069,5.2346,352205.0],["2000-08-10",5.2762,5.2762,5.1654,5.2069,120642.0],["2000-08-11",5.2208,5.2208,5.1515,5.1931,56811.0],["2000-08-14",5.2069,5.2069,4.9577,4.9854,351449.0],["2000-08-15",4.9854,4.9854,4.8746,4.9023,299715.0],["2000-08-16",4.9471,5.0038,4.9329,4.9754,206398.0],["2000-08-17",4.9896,5.0179,4.9329,4.9754,179721.0],["2000-08-18",4.9329,4.9754,4.9187,4.9471,71824.0],["2000-08-21",4.9471,4.9612,4.8904,4.9329,63507.0],["2000-08-22",4.9329,4.9754,4.9329,4.9471,75712.0],["2000-08-23",4.9329,4.9612,4.9187,4.9329,82516.0],["2000-08-24",4.862,4.9329,4.8053,4.8195,198190.0],["2000-08-25",4.7628,4.8337,4.7628,4.7911,67179.0],["2000-08-28",4.8053,4.8195,4.7344,4.7486,67827.0],["2000-08-29",4.7628,4.7911,4.6777,4.6919,59187.0],["2000-08-30",4.6919,4.8195,4.6919,4.8195,77872.0],["2000-08-31",4.8337,4.8478,4.7344,4.7486,200134.0],["2000-09-01",4.7628,4.7628,4.6777,4.7344,32294.0],["2000-09-05",4.7344,4.7344,4.5927,4.621,100445.0],["2000-09-06",4.621,4.621,4.5785,4.5927,58755.0],["2000-09-07",4.6352,4.7344,4.621,4.7344,216119.0],["2000-09-08",4.7344,4.8053,4.7344,4.777,84892.0],["2000-09-11",4.8478,4.8762,4.7911,4.862,111893.0],["2000-09-12",4.8337,4.9754,4.777,4.9612,49358.0],["2000-09-13",4.9187,4.9187,4.8053,4.8337,48170.0],["2000-09-14",4.8478,4.8478,4.7911,4.8337,32942.0],["2000-09-15",4.8195,4.8195,4.7486,4.7486,41150.0],["2000-09-18",4.7628,4.777,4.6494,4.6636,94829.0],["2000-09-19",4.7061,4.8478,4.7061,4.8478,50979.0],["2000-09-20",4.8053,4.8195,4.7628,4.777,53139.0],["2000-09-21",4.777,4.7911,4.7344,4.7344,149155.0],["2000-09-22",4.6494,4.8762,4.6494,4.7911,92345.0],["2000-09-25",4.7628,4.777,4.7061,4.7628,121722.0],["2000-09-26",4.7628,4.8762,4.7628,4.8478,186309.0],["2000-09-27",4.8195,4.8195,4.7061,4.8053,188361.0],["2000-09-28",4.7911,4.8762,4.7911,4.8478,300363.0],["2000-09-29",4.862,4.862,4.7486,4.8195,105413.0],["2000-10-02",4.7911,4.7911,4.6919,4.7061,93965.0],["2000-10-03",4.7061,4.7911,4.536,4.5643,681081.0],["2000-10-04",4.5643,4.6919,4.5643,4.6494,52707.0],["2000-10-05",4.6352,4.7061,4.6352,4.6636,31106.0],["2000-10-06",4.6919,4.6919,4.6352,4.6777,19765.0],["2000-10-09",4.6919,4.6919,4.621,4.6636,27109.0],["2000-10-10",4.6636,4.6777,4.621,4.621,86188.0],["2000-10-11",4.621,4.6494,4.5502,4.6352,94073.0],["2000-10-12",4.6069,4.621,4.536,4.5785,46442.0],["2000-10-13",4.5643,4.6069,4.4651,4.5643,63291.0],["2000-10-16",4.621,4.6777,4.5785,4.6494,48062.0],["2000-10-17",4.6494,4.6636,4.5076,4.536,101957.0],["2000-10-18",4.4793,4.5927,4.4793,4.5643,50222.0],["2000-10-19",4.5785,4.6352,4.5785,4.5927,56055.0],["2000-10-20",4.6069,4.6636,4.6069,4.6069,36398.0],["2000-10-23",4.536,4.5927,4.5218,4.5218,34778.0],["2000-10-24",4.5502,4.5502,4.4793,4.4793,55191.0],["2000-10-25",4.5076,4.5076,4.4722,4.4935,25597.0],["2000-10-26",4.4368,4.4793,4.4084,4.4651,144403.0],["2000-10-27",4.4368,4.536,4.4368,4.536,20521.0],["2000-10-30",4.5076,4.5076,4.4084,4.4368,55083.0],["2000-10-31",4.4226,4.4935,4.4226,4.4509,35534.0],["2000-11-01",4.4651,4.4651,4.3942,4.4084,51627.0],["2000-11-02",4.4509,4.4509,4.3659,4.3801,86404.0],["2000-11-03",4.3234,4.4084,4.3234,4.3942,123666.0],["2000-11-06",4.4226,4.4368,4.3375,4.3942,61455.0],["2000-11-07",4.4226,4.5076,4.4084,4.4935,66747.0],["2000-11-08",4.5076,4.6069,4.5076,4.5643,90508.0],["2000-11-09",4.4509,4.5785,4.4509,4.5785,54435.0],["2000-11-10",4.5502,4.5502,4.1674,4.1816,1095282.0],["2000-11-13",4.21,4.2383,4.1816,4.2241,266233.0],["2000-11-14",4.2667,4.2667,4.1958,4.2525,228755.0],["2000-11-15",4.2741,4.3908,4.2741,4.347,76036.0],["2000-11-16",4.347,4.4345,4.347,4.4054,247980.0],["2000-11-17",4.4491,4.4491,4.4199,4.4199,140731.0],["2000-11-20",4.3908,4.4491,4.3908,4.4345,81436.0],["2000-11-21",4.4345,4.4491,4.4345,4.4491,78196.0],["2000-11-22",4.4345,4.4491,4.4054,4.4345,95909.0],["2000-11-24",4.4491,4.4491,4.4345,4.4491,44282.0],["2000-11-27",4.4345,4.4637,4.4054,4.4637,163952.0],["2000-11-28",4.4491,4.5221,4.4491,4.4929,39854.0],["2000-11-29",4.4345,4.4929,4.4345,4.4491,399512.0],["2000-11-30",4.4783,4.5512,4.4637,4.4783,193221.0],["2000-12-01",4.4491,4.5221,4.4491,4.4637,58755.0],["2000-12-04",4.4491,4.4783,4.4491,4.4491,45686.0],["2000-12-05",4.4491,4.5075,4.4491,4.5075,229295.0],["2000-12-06",4.5075,4.5366,4.4783,4.4783,40934.0],["2000-12-07",4.4783,4.5366,4.4783,4.4929,70851.0],["2000-12-08",4.5075,4.5221,4.4929,4.5075,270229.0],["2000-12-11",4.4929,4.6388,4.4783,4.6388,212986.0],["2000-12-12",4.6388,4.7117,4.6096,4.6388,64695.0],["2000-12-13",4.6388,4.6533,4.5658,4.5804,68583.0],["2000-12-14",4.5804,4.6388,4.5804,4.6242,127446.0],["2000-12-15",4.5804,4.6242,4.4929,4.6242,523934.0],["2000-12-18",4.595,4.6388,4.5804,4.6096,212338.0],["2000-12-19",4.6096,4.7117,4.6096,4.6096,162980.0],["2000-12-20",4.6096,4.6533,4.5512,4.5512,257161.0],["2000-12-21",4.6096,4.6096,4.4783,4.5221,758737.0],["2000-12-22",4.5366,4.5658,4.4345,4.4783,679353.0],["2000-12-26",4.4929,4.5366,4.4345,4.5366,71932.0],["2000-12-27",4.5075,4.595,4.4783,4.5512,74740.0],["2000-12-28",4.5221,4.5221,4.4783,4.5075,106385.0],["2000-12-29",4.4637,4.5512,4.4345,4.4783,80896.0],["2001-01-02",4.4491,4.4783,4.3762,4.3762,79924.0],["2001-01-03",4.3762,4.5804,4.3762,4.5075,148615.0],["2001-01-04",4.5221,4.5512,4.4783,4.5512,92129.0],["2001-01-05",4.5512,4.5804,4.5075,4.5221,78088.0],["2001-01-08",4.4929,4.595,4.4929,4.5512,171080.0],["2001-01-09",4.5804,4.6096,4.5512,4.5658,41366.0],["2001-01-10",4.6096,4.7846,4.5804,4.7263,1301896.0],["2001-01-11",4.7263,4.8138,4.7263,4.7992,433317.0],["2001-01-12",4.7992,4.8576,4.7846,4.7992,579988.0],["2001-01-16",4.6971,4.843,4.6971,4.8284,105197.0],["2001-01-17",4.8138,4.8576,4.7846,4.7846,133927.0],["2001-01-18",4.7992,4.8284,4.7992,4.8284,27433.0],["2001-01-19",4.7992,4.8867,4.7992,4.843,263749.0],["2001-01-22",4.8722,4.9013,4.8576,4.8867,129282.0],["2001-01-23",4.8722,4.8722,4.8284,4.8722,68475.0],["2001-01-24",4.8722,4.9013,4.7555,4.8138,961463.0],["2001-01-25",4.7846,4.843,4.7846,4.7992,59403.0],["2001-01-26",4.7117,4.843,4.7117,4.8284,55515.0],["2001-01-29",4.808,4.8196,4.787,4.8126,35750.0],["2001-01-30",4.8126,4.878,4.8126,4.8617,104117.0],["2001-01-31",4.8663,4.899,4.8547,4.857,41690.0],["2001-02-01",4.8547,4.8967,4.8547,4.885,32618.0],["2001-02-02",4.8617,4.9013,4.8593,4.8593,82300.0],["2001-02-05",4.878,4.9247,4.8663,4.9223,73444.0],["2001-02-06",4.9013,4.9597,4.9013,4.9317,56379.0],["2001-02-07",4.913,4.9153,4.8196,4.8196,162224.0],["2001-02-08",4.8663,4.9247,4.8547,4.8897,46442.0],["2001-02-09",4.878,4.9013,4.8243,4.8243,150019.0],["2001-02-12",4.8383,4.8897,4.8336,4.857,70851.0],["2001-02-13",4.8453,4.8546,4.787,4.787,163412.0],["2001-02-14",4.787,4.8406,4.7566,4.8406,324340.0],["2001-02-15",4.836,4.9107,4.836,4.9037,100985.0],["2001-02-16",4.9037,4.9363,4.8967,4.9247,160820.0],["2001-02-20",5.0276,5.0276,4.9678,4.9702,202078.0],["2001-02-21",4.9702,4.9726,4.8816,4.8864,105197.0],["2001-02-22",4.9079,4.9319,4.8768,4.9079,184365.0],["2001-02-23",4.8959,4.9606,4.884,4.8959,88564.0],["2001-02-26",4.9079,4.9797,4.9079,4.9797,203590.0],["2001-02-27",4.9797,5.0037,4.9797,4.9821,100337.0],["2001-02-28",4.9821,4.9821,4.9558,4.9654,161684.0],["2001-03-01",4.9917,5.0037,4.9606,4.9678,48386.0],["2001-03-02",4.9678,5.0276,4.9678,4.9917,66315.0],["2001-03-05",4.9941,5.0468,4.9893,4.9917,64587.0],["2001-03-06",5.0276,5.0492,4.9941,5.0037,120750.0],["2001-03-07",5.0276,5.0563,5.0061,5.0276,136519.0],["2001-03-08",4.9917,5.0396,4.9917,5.0276,75820.0],["2001-03-09",5.0156,5.0252,4.9773,4.9917,82084.0],["2001-03-12",5.0037,5.042,4.9079,4.9438,141271.0],["2001-03-13",4.9558,4.9797,4.9558,4.9773,35318.0],["2001-03-14",4.9366,4.9917,4.9319,4.9438,43202.0],["2001-03-15",4.9438,4.9797,4.9103,4.9319,77980.0],["2001-03-16",4.9797,4.9893,4.9558,4.9797,86404.0],["2001-03-19",4.9869,5.0204,4.9678,5.0061,84784.0],["2001-03-20",5.0061,5.0468,5.0037,5.0276,63939.0],["2001-03-21",5.0276,5.0468,5.0276,5.03,118698.0],["2001-03-22",5.0635,5.0635,4.9869,5.0563,581609.0],["2001-03-23",5.0396,5.109,5.0396,5.0923,137815.0],["2001-03-26",5.1234,5.1617,5.054,5.1617,72580.0],["2001-03-27",5.1617,5.1617,5.1306,5.1593,61239.0],["2001-03-28",5.0156,5.1186,5.0156,5.1162,69987.0],["2001-03-29",5.1282,5.2311,5.1138,5.1234,65451.0],["2001-03-30",5.1354,5.2551,5.1354,5.2551,64155.0],["2001-04-02",5.2551,5.267,5.212,5.267,32510.0],["2001-04-03",5.2311,5.2311,5.0947,5.1114,92021.0],["2001-04-04",5.0755,5.1234,5.0635,5.1018,91697.0],["2001-04-05",5.1114,5.1832,5.1114,5.1832,91913.0],["2001-04-06",5.1713,5.1713,5.0923,5.1234,138247.0],["2001-04-09",5.1114,5.1569,5.1114,5.1449,284162.0],["2001-04-10",5.1354,5.2311,5.1354,5.1952,108761.0],["2001-04-11",5.1832,5.2,5.1282,5.1306,372402.0],["2001-04-12",5.1473,5.2383,5.1354,5.1952,142675.0],["2001-04-16",5.2311,5.3125,5.2048,5.279,156608.0],["2001-04-17",5.279,5.3436,5.279,5.3077,114810.0],["2001-04-18",5.267,5.4705,5.2311,5.3508,144079.0],["2001-04-19",5.3389,5.3389,5.2718,5.3149,336329.0],["2001-04-20",5.3173,5.3532,5.2766,5.3388,126366.0],["2001-04-23",5.3029,5.3484,5.3029,5.346,83704.0],["2001-04-24",5.3149,5.3628,5.3149,5.3173,83596.0],["2001-04-25",5.3388,5.3748,5.3149,5.3388,101957.0],["2001-04-26",5.3269,5.4107,5.3269,5.3676,41906.0],["2001-04-27",5.3628,5.4514,5.358,5.4514,20845.0],["2001-04-30",5.4586,5.5184,5.3867,5.3867,101633.0],["2001-05-01",5.3891,5.4586,5.3891,5.4586,91048.0],["2001-05-02",5.4107,5.4442,5.3867,5.3963,72904.0],["2001-05-03",5.3819,5.4442,5.3819,5.4035,93317.0],["2001-05-04",5.4226,5.5088,5.4107,5.4969,110273.0],["2001-05-07",5.4825,5.4873,5.4298,5.4538,44498.0],["2001-05-08",5.4538,5.4705,5.4179,5.4657,62859.0],["2001-05-09",5.4681,5.4681,5.425,5.425,36182.0],["2001-05-10",5.4226,5.4442,5.3628,5.3748,67071.0],["2001-05-11",5.4226,5.4346,5.3436,5.3867,68151.0],["2001-05-14",5.3867,5.4418,5.3652,5.4226,60267.0],["2001-05-15",5.4466,5.5064,5.4107,5.4825,133603.0],["2001-05-16",5.4776,5.6688,5.4776,5.6688,156176.0],["2001-05-17",5.6614,5.6859,5.6394,5.6394,139975.0],["2001-05-18",5.6418,5.7104,5.6418,5.6565,163088.0],["2001-05-21",5.6492,5.6957,5.6271,5.6761,68367.0],["2001-05-22",5.6761,5.7423,5.6541,5.7129,326392.0],["2001-05-23",5.7227,5.7594,5.7104,5.7398,263425.0],["2001-05-24",5.6982,5.7839,5.5756,5.7717,154340.0],["2001-05-25",5.7472,5.7913,5.6614,5.7227,94181.0],["2001-05-29",5.7472,5.7472,5.6835,5.7006,85648.0],["2001-05-30",5.7349,5.7349,5.6369,5.6418,47522.0],["2001-05-31",5.6908,5.7864,5.6492,5.73,129174.0],["2001-06-01",5.73,5.7398,5.6982,5.7325,33482.0],["2001-06-04",5.7104,5.7839,5.6957,5.7594,63075.0],["2001-06-05",5.7839,5.7987,5.7251,5.7349,53247.0],["2001-06-06",5.7349,5.7349,5.6982,5.7104,256081.0],["2001-06-07",5.7349,5.7545,5.6982,5.7447,141271.0],["2001-06-08",5.757,5.8281,5.757,5.7594,129822.0],["2001-06-11",5.7717,5.8575,5.7594,5.8452,120426.0],["2001-06-12",5.8452,5.855,5.8085,5.8452,58863.0],["2001-06-13",5.8452,5.882,5.8256,5.882,180585.0],["2001-06-14",5.882,5.882,5.7839,5.8281,76252.0],["2001-06-15",5.8305,5.8942,5.8305,5.8452,227783.0],["2001-06-18",5.8207,5.8967,5.7594,5.8011,215687.0],["2001-06-19",5.7104,5.8207,5.6982,5.7006,338597.0],["2001-06-20",5.7349,5.8697,5.7349,5.8379,264937.0],["2001-06-21",5.8379,5.8575,5.7962,5.8452,100769.0],["2001-06-22",5.833,5.8624,5.7717,5.833,66639.0],["2001-06-25",5.7962,5.882,5.7962,5.8697,69015.0],["2001-06-26",5.8697,5.9825,5.8697,5.9678,61239.0],["2001-06-27",5.9555,5.9653,5.882,5.9261,81976.0],["2001-06-28",5.8942,5.9702,5.8942,5.9383,57891.0],["2001-06-29",5.9555,6.0977,5.9555,6.078,234263.0],["2001-07-02",6.0658,6.0658,5.9702,6.0339,32402.0],["2001-07-03",6.0315,6.1418,6.0021,6.1295,74956.0],["2001-07-05",6.078,6.1467,6.0413,6.0413,50546.0],["2001-07-06",6.0658,6.1026,6.0437,6.0658,39530.0],["2001-07-09",6.078,6.078,6.0045,6.0168,83272.0],["2001-07-10",6.0192,6.0486,5.98,5.9923,65667.0],["2001-07-11",5.9678,5.9947,5.9506,5.9555,51735.0],["2001-07-12",5.9432,6.0045,5.9432,6.0045,45902.0],["2001-07-13",6.0045,6.0388,5.9923,6.0192,65559.0],["2001-07-16",6.0192,6.0535,5.9678,5.9678,47414.0],["2001-07-17",5.9678,6.029,5.9678,6.0168,107357.0],["2001-07-18",6.029,6.0535,6.007,6.007,107681.0],["2001-07-19",6.029,6.0535,5.9653,5.9653,40934.0],["2001-07-20",5.9432,6.0315,5.9432,6.0192,77116.0],["2001-07-23",6.0045,6.0045,5.9114,5.931,58863.0],["2001-07-24",5.9065,5.9702,5.8697,5.8697,51087.0],["2001-07-25",5.8526,5.9016,5.8452,5.8869,51303.0],["2001-07-26",5.9163,5.9261,5.8697,5.9187,69663.0],["2001-07-27",5.9187,5.9727,5.8893,5.9359,45254.0],["2001-07-30",5.9359,5.9359,5.8452,5.8452,100661.0],["2001-07-31",5.8575,5.931,5.8428,5.9065,174753.0],["2001-08-01",5.8452,5.8673,5.8256,5.8281,63723.0],["2001-08-02",5.8575,5.8746,5.8403,5.8697,77116.0],["2001-08-03",5.8697,5.9187,5.8428,5.8869,93533.0],["2001-08-06",5.8697,5.882,5.8575,5.8795,69663.0],["2001-08-07",5.8942,5.98,5.882,5.98,85216.0],["2001-08-08",5.931,5.9947,5.931,5.98,70527.0],["2001-08-09",5.9923,6.0168,5.9678,6.007,96665.0],["2001-08-10",5.931,6.029,5.931,6.0168,103577.0],["2001-08-13",6.0486,6.0486,6.0168,6.0168,66099.0],["2001-08-14",6.0045,6.1393,6.0045,6.1393,109409.0],["2001-08-15",6.1393,6.1883,6.1148,6.1761,186417.0],["2001-08-16",6.1761,6.2211,6.1686,6.1836,118158.0],["2001-08-17",6.2086,6.2537,6.1811,6.2537,60051.0],["2001-08-20",6.2211,6.2587,6.2211,6.2537,78844.0],["2001-08-21",6.2537,6.3613,6.2537,6.2962,140299.0],["2001-08-22",6.3213,6.3388,6.2962,6.3088,127338.0],["2001-08-23",6.3088,6.3463,6.3088,6.3088,49790.0],["2001-08-24",6.3088,6.3238,6.2837,6.2887,85756.0],["2001-08-27",6.2687,6.3588,6.2487,6.2862,93857.0],["2001-08-28",6.3088,6.3338,6.2612,6.2662,30674.0],["2001-08-29",6.2337,6.3038,6.2211,6.2712,108005.0],["2001-08-30",6.2712,6.3163,6.2261,6.2512,53787.0],["2001-08-31",6.2537,6.2988,6.1961,6.1961,59187.0],["2001-09-04",6.2086,6.2637,6.2086,6.2637,142891.0],["2001-09-05",6.2462,6.2837,6.2337,6.2762,73012.0],["2001-09-06",6.2837,6.2837,6.1636,6.1886,103901.0],["2001-09-07",6.2086,6.2086,6.096,6.1135,217199.0],["2001-09-10",6.1135,6.116,6.0584,6.0985,106601.0],["2001-09-17",6.0985,6.0985,5.4576,5.6529,258457.0],["2001-09-18",5.6453,5.8056,5.5702,5.7405,93209.0],["2001-09-19",5.7405,5.783,5.6453,5.7555,115350.0],["2001-09-20",5.7555,5.7555,5.4576,5.4826,97421.0],["2001-09-21",5.4826,5.5277,5.3925,5.4451,118590.0],["2001-09-24",5.3825,5.4826,5.3449,5.3825,229079.0],["2001-09-25",5.37,5.5302,5.3574,5.5177,206614.0],["2001-09-26",5.5327,5.6228,5.4826,5.5652,78844.0],["2001-09-27",5.5452,5.5702,5.4325,5.4426,146995.0],["2001-09-28",5.4426,5.6153,5.4376,5.5327,81652.0],["2001-10-01",5.5452,5.5828,5.4576,5.5077,94613.0],["2001-10-02",5.5076,5.5702,5.4701,5.5702,402968.0],["2001-10-03",5.5702,5.5953,5.4451,5.4701,83056.0],["2001-10-04",5.4776,5.7179,5.4776,5.6178,232319.0],["2001-10-05",5.5452,5.6579,5.5452,5.6453,233291.0],["2001-10-08",5.6328,5.6829,5.5828,5.5828,44498.0],["2001-10-09",5.6078,5.6579,5.5677,5.6579,55731.0],["2001-10-10",5.6328,5.763,5.6328,5.763,55947.0],["2001-10-11",5.7305,5.9458,5.7305,5.9107,160928.0],["2001-10-12",5.9132,5.9207,5.8331,5.8832,68799.0],["2001-10-15",5.9082,6.0459,5.8682,6.0384,70851.0],["2001-10-16",6.0134,6.0384,5.9583,6.0083,278438.0],["2001-10-17",5.9833,6.0359,5.9833,6.0334,91264.0],["2001-10-18",6.0083,6.0083,5.8707,5.8732,31538.0],["2001-10-19",5.9082,5.9207,5.8531,5.9057,115782.0],["2001-10-22",5.8581,5.9833,5.8581,5.9332,182097.0],["2001-10-23",5.9332,6.0209,5.9307,5.9908,652028.0],["2001-10-24",5.9933,6.0083,5.8932,6.0083,106709.0],["2001-10-25",5.9833,6.0083,5.9458,5.9758,59727.0],["2001-10-26",5.9708,5.9833,5.8832,5.9583,82516.0],["2001-10-29",5.9332,6.0334,5.9332,5.9833,149155.0],["2001-10-30",6.0083,6.0083,5.8531,5.9157,134359.0],["2001-10-31",5.9533,6.0834,5.9533,6.0584,137383.0],["2001-11-01",6.0209,6.121,6.0083,6.0334,116430.0],["2001-11-02",5.9708,6.0209,5.9583,5.9583,73120.0],["2001-11-05",5.9583,6.0584,5.9583,6.0109,74740.0],["2001-11-06",5.9708,6.126,5.9708,6.121,63075.0],["2001-11-07",6.1285,6.146,6.1085,6.1085,72580.0],["2001-11-08",6.096,6.1335,6.0384,6.096,86944.0],["2001-11-09",6.0835,6.1085,6.0359,6.0835,62967.0],["2001-11-12",6.0459,6.0835,5.9883,6.0835,59079.0],["2001-11-13",6.1085,6.2036,6.1085,6.1836,108869.0],["2001-11-14",6.1961,6.2812,6.1961,6.2762,146671.0],["2001-11-15",6.2762,6.4247,6.2762,6.3991,489480.0],["2001-11-16",6.3991,6.4247,6.353,6.4247,105629.0],["2001-11-19",6.4247,6.4605,6.3786,6.4452,103469.0],["2001-11-20",6.4247,6.458,6.3863,6.4272,1129735.0],["2001-11-21",6.3991,6.4375,6.3812,6.4247,63831.0],["2001-11-23",6.4247,6.5475,6.4119,6.5296,42122.0],["2001-11-26",6.5143,6.5424,6.5143,6.5143,120318.0],["2001-11-27",6.5219,6.5245,6.4554,6.4759,59079.0],["2001-11-28",6.4503,6.504,6.4196,6.4375,61887.0],["2001-11-29",6.4375,6.4708,6.4144,6.4375,59943.0],["2001-11-30",6.4631,6.4708,6.3991,6.4324,307707.0],["2001-12-03",6.4119,6.4938,6.3991,6.481,68583.0],["2001-12-04",6.4887,6.5655,6.4887,6.5655,39314.0],["2001-12-05",6.5783,6.655,6.5527,6.655,108113.0],["2001-12-06",6.6039,6.6781,6.5911,6.6346,69447.0],["2001-12-07",6.6166,6.6806,6.6166,6.6422,71392.0],["2001-12-10",6.6166,6.6525,6.5527,6.6166,71067.0],["2001-12-11",6.609,6.7062,6.609,6.6934,35858.0],["2001-12-12",6.7062,6.7139,6.6934,6.696,80356.0],["2001-12-13",6.696,6.7267,6.6934,6.719,183933.0],["2001-12-14",6.7165,6.7446,6.6934,6.737,88780.0],["2001-12-17",6.7062,6.783,6.7062,6.7421,63939.0],["2001-12-18",6.7702,6.8189,6.6934,6.719,51411.0],["2001-12-19",6.719,6.719,6.6166,6.6166,101957.0],["2001-12-20",6.6422,6.6499,6.5399,6.5399,114054.0],["2001-12-21",6.5655,6.6499,6.5399,6.6422,191925.0],["2001-12-24",6.6934,6.6934,6.6474,6.6474,62643.0],["2001-12-26",6.6499,6.7702,6.6499,6.719,107681.0],["2001-12-27",6.7216,6.8342,6.696,6.7062,82300.0],["2001-12-28",6.7088,6.7805,6.7088,6.7472,55515.0],["2001-12-31",6.7062,6.8214,6.6115,6.8086,84352.0],["2002-01-02",6.7574,6.8547,6.655,6.8086,80140.0],["2002-01-03",6.8086,6.911,6.8086,6.888,89860.0],["2002-01-04",6.888,6.9212,6.8086,6.8624,72904.0],["2002-01-07",6.8624,6.9008,6.7984,6.8137,61887.0],["2002-01-08",6.8137,6.8137,6.7293,6.7523,57675.0],["2002-01-09",6.7523,6.7574,6.7165,6.7318,85972.0],["2002-01-10",6.7318,6.783,6.7088,6.7523,192789.0],["2002-01-11",6.6934,6.8112,6.6934,6.783,77008.0],["2002-01-14",6.783,6.8163,6.7523,6.8163,83920.0],["2002-01-15",6.8342,6.8726,6.8112,6.8726,107033.0],["2002-01-16",6.8598,6.9008,6.7958,6.7958,709163.0],["2002-01-17",6.8086,6.8445,6.7856,6.8419,270445.0],["2002-01-18",6.8342,6.8803,6.8317,6.8521,65127.0],["2002-01-22",6.8342,6.8982,6.8342,6.888,100121.0],["2002-01-23",6.8598,6.9315,6.8598,6.9161,108005.0],["2002-01-24",6.9545,6.9622,6.9315,6.9315,93425.0],["2002-01-25",6.9622,6.9827,6.8803,6.9059,75604.0],["2002-01-28",6.9059,6.9827,6.9033,6.952,121830.0],["2002-01-29",6.911,6.9571,6.911,6.9417,124530.0],["2002-01-30",6.9622,7.0134,6.952,7.0134,122154.0],["2002-01-31",7.0134,7.1286,6.9878,7.0569,108653.0],["2002-02-01",7.0595,7.0902,7.0441,7.0441,228971.0],["2002-02-04",6.975,7.0723,6.9724,7.0134,100337.0],["2002-02-05",7.039,7.0543,7.0057,7.0262,49790.0],["2002-02-06",7.0006,7.0339,6.975,7.0006,75280.0],["2002-02-07",6.9238,7.0185,6.9238,6.9801,57135.0],["2002-02-08",6.9622,7.039,6.9622,7.0364,76252.0],["2002-02-11",7.0134,7.0927,6.9801,7.0927,91805.0],["2002-02-12",7.0671,7.1132,7.039,7.0927,49250.0],["2002-02-13",7.039,7.1311,7.0313,7.1311,46010.0],["2002-02-14",7.0671,7.1465,7.0671,7.1055,108761.0],["2002-02-15",7.0902,7.1695,7.0799,7.1567,75064.0],["2002-02-19",7.167,7.1926,7.103,7.1286,331144.0],["2002-02-20",7.1547,7.1939,7.1155,7.1547,133819.0],["2002-02-21",7.186,7.233,7.1547,7.1651,501793.0],["2002-02-22",7.1677,7.3375,7.139,7.2931,184689.0],["2002-02-25",7.2983,7.3009,7.2591,7.3009,85108.0],["2002-02-26",7.2852,7.2983,7.1599,7.1625,202186.0],["2002-02-27",7.1625,7.1756,7.0763,7.1207,332116.0],["2002-02-28",7.0764,7.2174,7.0764,7.1416,76360.0],["2002-03-01",7.1677,7.267,7.1338,7.267,55515.0],["2002-03-04",7.2722,7.3114,7.2121,7.3114,93209.0],["2002-03-05",7.2591,7.3349,7.2591,7.3061,170108.0],["2002-03-06",7.3114,7.4367,7.267,7.4315,220331.0],["2002-03-07",7.455,7.5203,7.4158,7.4419,81544.0],["2002-03-08",7.4419,7.4602,7.3636,7.3897,112974.0],["2002-03-11",7.3897,7.4001,7.3114,7.3114,122802.0],["2002-03-12",7.3114,7.3114,7.2487,7.2617,59079.0],["2002-03-13",7.2617,7.3035,7.233,7.2565,159200.0],["2002-03-14",7.2591,7.3401,7.2356,7.3401,95909.0],["2002-03-15",7.2852,7.7683,7.2722,7.5646,452002.0],["2002-03-18",7.468,7.6769,7.468,7.6378,398324.0],["2002-03-19",7.6508,7.6952,7.5908,7.6247,81220.0],["2002-03-20",7.5986,7.6064,7.5568,7.562,59943.0],["2002-03-21",7.5464,7.7161,7.5464,7.6978,177453.0],["2002-03-22",7.6639,7.7657,7.6534,7.7318,100337.0],["2002-03-25",7.7318,7.737,7.6116,7.7135,243876.0],["2002-03-26",7.7057,7.8493,7.7057,7.8232,350693.0],["2002-03-27",7.8597,7.8858,7.8467,7.8649,206506.0],["2002-03-28",7.8858,7.9615,7.8702,7.8728,306627.0],["2002-04-01",7.8728,7.8728,7.7553,7.8284,108761.0],["2002-04-02",7.831,7.9067,7.8153,7.8467,139327.0],["2002-04-03",7.7814,7.9485,7.7814,7.8623,247440.0],["2002-04-04",7.8702,7.8702,7.8101,7.8519,115458.0],["2002-04-05",7.8649,7.9616,7.8649,7.8858,81004.0],["2002-04-08",7.938,8.0164,7.9067,7.9642,93965.0],["2002-04-09",7.9903,8.1574,7.9877,8.0999,169784.0],["2002-04-10",8.1469,8.2697,8.1339,8.1939,202726.0],["2002-04-11",8.2122,8.2122,8.0425,8.0608,138787.0],["2002-04-12",8.0425,8.2514,8.0294,8.2201,125394.0],["2002-04-15",8.1731,8.207,8.0373,8.0791,106709.0],["2002-04-16",8.0556,8.0947,7.8989,7.8989,112542.0],["2002-04-17",7.8597,7.8989,7.6639,7.7683,155420.0],["2002-04-18",7.7814,7.8597,7.7213,7.7344,175077.0],["2002-04-19",7.703,7.7396,7.5855,7.6926,155636.0],["2002-04-22",7.7291,7.7553,7.5072,7.5203,139975.0],["2002-04-23",7.5072,7.5203,7.3061,7.3505,257377.0],["2002-04-24",7.3766,7.5176,7.3766,7.4289,231347.0],["2002-04-25",7.4315,7.5516,7.4315,7.5098,231455.0],["2002-04-26",7.5098,7.5203,7.468,7.4941,155528.0],["2002-04-29",7.4941,7.502,7.4289,7.4524,166544.0],["2002-04-30",7.4419,7.7292,7.4158,7.6639,302523.0],["2002-05-01",7.6769,7.7422,7.4158,7.7291,230267.0],["2002-05-02",7.703,7.8336,7.6821,7.8284,128634.0],["2002-05-03",7.8597,7.8597,7.7422,7.8284,164276.0],["2002-05-06",7.8414,7.8467,7.7553,7.7553,104225.0],["2002-05-07",7.7579,7.7814,7.5986,7.7657,235236.0],["2002-05-08",7.7161,7.7422,7.5516,7.7161,198190.0],["2002-05-09",7.6821,7.7161,7.6534,7.6534,97853.0],["2002-05-10",7.6769,7.6769,7.5803,7.5855,90184.0],["2002-05-13",7.6508,7.7814,7.6221,7.7344,119346.0],["2002-05-14",7.7344,7.9511,7.7187,7.8989,239016.0],["2002-05-15",7.9015,7.9511,7.8597,7.9067,174861.0],["2002-05-16",7.9067,7.9466,7.7977,7.936,128634.0],["2002-05-17",7.9094,7.936,7.819,7.9227,86080.0],["2002-05-20",7.9227,7.9652,7.912,7.9493,112110.0],["2002-05-21",7.9306,7.936,7.7844,7.8588,225191.0],["2002-05-22",7.7924,7.8083,7.686,7.7205,242580.0],["2002-05-23",7.6993,7.7099,7.6248,7.7099,270769.0],["2002-05-24",7.7525,7.7791,7.6674,7.6833,98285.0],["2002-05-28",7.7259,7.7259,7.6328,7.6727,156716.0],["2002-05-29",7.6594,7.6727,7.6328,7.6594,286430.0],["2002-05-30",7.6727,7.6727,7.5929,7.6381,121398.0],["2002-05-31",7.6328,7.7392,7.5769,7.5929,560656.0],["2002-06-03",7.6062,7.6142,7.553,7.5663,260725.0],["2002-06-04",7.6062,7.6168,7.5344,7.5344,191061.0],["2002-06-05",7.5264,7.5264,7.3828,7.4732,1103166.0],["2002-06-06",7.5264,7.5796,7.4812,7.553,146779.0],["2002-06-07",7.5796,7.6461,7.5158,7.6195,210178.0],["2002-06-10",7.6195,7.6195,7.5583,7.5796,154664.0],["2002-06-11",7.5929,7.686,7.553,7.5663,102497.0],["2002-06-12",7.5929,7.6062,7.553,7.6062,101633.0],["2002-06-13",7.6062,7.6275,7.5291,7.5477,241932.0],["2002-06-14",7.5264,7.6461,7.4918,7.5929,181341.0],["2002-06-17",7.6115,7.7126,7.5902,7.7046,166436.0],["2002-06-18",7.686,7.7498,7.6567,7.686,152503.0],["2002-06-19",7.6594,7.7844,7.6328,7.7525,227891.0],["2002-06-20",7.7525,8.0822,7.7525,7.9732,339029.0],["2002-06-21",8.0051,8.1647,8.0051,8.1647,234480.0],["2002-06-24",8.1381,8.1913,8.0423,8.0583,190953.0],["2002-06-25",8.1248,8.2471,8.1035,8.1461,610338.0],["2002-06-26",8.1381,8.2179,8.0344,8.1381,158228.0],["2002-06-27",8.178,8.2578,8.1514,8.2338,454486.0],["2002-06-28",8.2338,8.404,8.1913,8.2445,444442.0],["2002-07-01",8.2445,8.2578,8.0849,8.2445,215147.0],["2002-07-02",8.1647,8.1913,8.0769,8.0849,191385.0],["2002-07-03",8.0849,8.0849,8.0051,8.0184,219359.0],["2002-07-05",8.0211,8.1594,8.0104,8.1248,32294.0],["2002-07-08",8.1115,8.1168,8.0237,8.0317,73228.0],["2002-07-09",8.0397,8.1115,8.0397,8.061,66423.0],["2002-07-10",8.0078,8.0902,7.9307,7.9599,131118.0],["2002-07-11",7.9519,7.9519,7.7259,7.8588,322288.0],["2002-07-12",7.8854,8.045,7.8057,7.8057,146239.0],["2002-07-15",7.8455,7.8455,7.5131,7.7126,247224.0],["2002-07-16",7.7046,7.8721,7.7046,7.7631,247872.0],["2002-07-17",7.7791,7.7924,7.6195,7.7126,196030.0],["2002-07-18",7.686,7.686,7.4972,7.5025,122046.0],["2002-07-19",7.569,7.569,7.2472,7.4466,156392.0],["2002-07-22",7.4466,7.6035,7.194,7.3535,244524.0],["2002-07-23",7.3535,7.4067,7.0876,7.0876,338489.0],["2002-07-24",6.9945,7.2472,6.7153,7.194,401456.0],["2002-07-25",7.1886,7.4014,7.1009,7.3376,425217.0],["2002-07-26",7.3668,7.4812,7.3402,7.4466,363870.0],["2002-07-29",7.4998,7.9147,7.4998,7.8908,259537.0],["2002-07-30",7.9173,8.178,7.8721,8.0051,474575.0],["2002-07-31",7.9971,8.0663,7.8987,7.9519,158552.0],["2002-08-01",7.9546,8.0556,7.9227,7.9918,181773.0],["2002-08-02",8.0051,8.0184,7.7764,7.9306,131118.0],["2002-08-05",7.9041,7.9253,7.8243,7.9014,90400.0],["2002-08-06",7.9147,7.9865,7.8721,7.928,141703.0],["2002-08-07",7.936,8.0982,7.936,8.0876,97421.0],["2002-08-08",8.1142,8.1461,8.0583,8.0716,162332.0],["2002-08-09",8.045,8.1381,8.0344,8.0849,244956.0],["2002-08-12",8.1248,8.178,8.053,8.178,334276.0],["2002-08-13",8.178,8.3083,8.045,8.045,115350.0],["2002-08-14",8.0477,8.1461,8.0477,8.0955,134683.0],["2002-08-15",8.1115,8.1354,8.0556,8.1275,125394.0],["2002-08-16",8.1939,8.2657,8.1647,8.2445,241824.0],["2002-08-19",8.2578,8.2578,8.178,8.178,77656.0],["2002-08-20",8.17,8.2179,8.1514,8.1913,55623.0],["2002-08-21",8.1913,8.2578,8.1913,8.2445,164600.0],["2002-08-22",8.2445,8.2977,8.2259,8.2392,187281.0],["2002-08-23",8.2175,8.3393,8.1904,8.1904,264613.0],["2002-08-26",8.204,8.2798,8.1227,8.2581,293990.0],["2002-08-27",8.231,8.25,8.0659,8.1227,596189.0],["2002-08-28",8.1173,8.2554,8.0821,8.25,93857.0],["2002-08-29",8.2527,8.3123,8.2175,8.2852,199054.0],["2002-08-30",8.2771,8.3664,8.2527,8.2527,245388.0],["2002-09-03",8.2364,8.2554,8.2256,8.231,104981.0],["2002-09-04",8.2716,8.3258,8.2554,8.2987,371538.0],["2002-09-05",8.2852,8.3312,8.2581,8.2716,57783.0],["2002-09-06",8.2987,8.3447,8.2391,8.2852,50438.0],["2002-09-09",8.2852,8.3285,8.2581,8.296,273577.0],["2002-09-10",8.3258,8.3366,8.2743,8.3123,95477.0],["2002-09-11",8.3393,8.3881,8.3095,8.3123,101741.0],["2002-09-12",8.3123,8.3393,8.2852,8.3014,290426.0],["2002-09-13",8.3123,8.3799,8.2906,8.3664,100445.0],["2002-09-16",8.3799,8.4206,8.2716,8.2879,77008.0],["2002-09-17",8.315,8.3745,8.2987,8.3231,198514.0],["2002-09-18",8.3664,8.3664,8.2987,8.3312,218063.0],["2002-09-19",8.3664,8.3664,8.2852,8.3339,152179.0],["2002-09-20",8.361,8.3935,8.2716,8.3502,225623.0],["2002-09-23",8.3529,8.3935,8.3339,8.361,91697.0],["2002-09-24",8.3799,8.3935,8.2852,8.3258,165356.0],["2002-09-25",8.3799,8.3799,8.2175,8.2852,131658.0],["2002-09-26",8.3231,8.4043,8.2933,8.4043,99365.0],["2002-09-27",8.4016,8.4449,8.3799,8.4043,101093.0],["2002-09-30",8.3935,8.4287,8.3393,8.3881,198838.0],["2002-10-01",8.407,8.407,8.2364,8.3258,131658.0],["2002-10-02",8.3204,8.3204,8.1633,8.1769,133387.0],["2002-10-03",8.1796,8.2337,8.1011,8.1092,157472.0],["2002-10-04",8.1498,8.1498,7.8926,7.9359,142999.0],["2002-10-07",7.8276,7.8655,7.7031,7.7193,203266.0],["2002-10-08",7.7193,7.7301,7.4594,7.6679,210286.0],["2002-10-09",7.676,7.676,7.4512,7.454,435045.0],["2002-10-10",7.4133,7.7031,7.3917,7.7031,357174.0],["2002-10-11",7.7166,7.8141,7.7085,7.7843,94397.0],["2002-10-14",7.8114,7.8114,7.657,7.6624,41474.0],["2002-10-15",7.6624,7.9603,7.6624,7.8384,262453.0],["2002-10-16",7.8411,7.8438,7.7707,7.8114,91588.0],["2002-10-17",7.852,7.879,7.7843,7.852,194950.0],["2002-10-18",7.8655,7.9061,7.7843,7.7843,72796.0],["2002-10-21",7.7978,7.8384,7.7355,7.7355,87376.0],["2002-10-22",7.7166,7.7734,7.676,7.7166,192573.0],["2002-10-23",7.7166,7.787,7.6029,7.7464,71392.0],["2002-10-24",7.7599,7.852,7.7545,7.8303,74524.0],["2002-10-25",7.8249,7.9332,7.8249,7.8818,96881.0],["2002-10-28",7.9197,7.9305,7.7274,7.7518,223463.0],["2002-10-29",7.7464,7.7464,7.5812,7.6462,382663.0],["2002-10-30",7.676,7.676,7.6164,7.6597,170108.0],["2002-10-31",7.676,7.7545,7.6489,7.7031,71608.0],["2002-11-01",7.7301,7.8032,7.676,7.7789,97097.0],["2002-11-04",7.7978,7.852,7.7734,7.7978,158768.0],["2002-11-05",7.7843,7.8682,7.7491,7.8384,103901.0],["2002-11-06",7.8926,7.9061,7.8114,7.8114,222707.0],["2002-11-07",7.8249,7.8628,7.8059,7.8249,289022.0],["2002-11-08",7.852,7.8547,7.7843,7.8384,202618.0],["2002-11-11",7.8438,7.852,7.7843,7.852,142027.0],["2002-11-12",7.8736,7.879,7.7843,7.8384,393571.0],["2002-11-13",7.8926,7.9657,7.879,7.9197,1014494.0],["2002-11-14",7.9473,8.1515,7.9197,8.1018,569728.0],["2002-11-15",8.099,8.237,8.099,8.1542,226379.0],["2002-11-18",7.8645,8.0852,7.8093,8.0162,606342.0],["2002-11-19",8.019,8.0631,8.0162,8.03,187497.0],["2002-11-20",8.0576,8.0714,7.8921,8.0024,541647.0],["2002-11-21",8.0024,8.0273,7.8783,8.0052,529010.0],["2002-11-22",7.9748,8.0852,7.9748,8.03,3747676.0],["2002-11-25",8.03,8.1128,8.0024,8.0825,968484.0],["2002-11-26",8.0576,8.2232,8.03,8.1928,839957.0],["2002-11-27",8.1928,8.2922,8.1818,8.2922,387847.0],["2002-11-29",8.2949,8.3915,8.2232,8.3915,197326.0],["2002-12-02",8.3888,8.3888,8.3198,8.3888,285350.0],["2002-12-03",8.3777,8.4164,8.306,8.3474,265261.0],["2002-12-04",8.3474,8.4219,8.3198,8.3832,214067.0],["2002-12-05",8.3556,8.4246,8.3225,8.4026,147103.0],["2002-12-06",8.3888,8.5267,8.375,8.4853,233831.0],["2002-12-09",8.4853,8.5295,8.4716,8.5129,231563.0],["2002-12-10",8.5129,8.5819,8.4826,8.5267,360522.0],["2002-12-11",8.5102,8.5267,8.4688,8.4909,317320.0],["2002-12-12",8.4853,8.5488,8.4716,8.5102,336869.0],["2002-12-13",8.5405,8.5405,8.4246,8.4246,89320.0],["2002-12-16",8.466,8.6012,8.3915,8.6012,208450.0],["2002-12-17",8.5543,8.5681,8.4743,8.4909,200242.0],["2002-12-18",8.4826,8.4826,8.3501,8.3943,173673.0],["2002-12-19",8.4302,8.4302,8.3612,8.3998,299607.0],["2002-12-20",8.444,8.444,8.3943,8.4164,170108.0],["2002-12-23",8.4716,8.5267,8.4467,8.5267,154124.0],["2002-12-24",8.5212,8.5212,8.4716,8.5019,68907.0],["2002-12-26",8.5129,8.5599,8.4881,8.5074,549963.0],["2002-12-27",8.4936,8.5047,8.4026,8.4136,139975.0],["2002-12-30",8.4164,8.4605,8.3501,8.397,347885.0],["2002-12-31",8.3998,8.5157,8.397,8.4853,466367.0],["2003-01-02",8.4991,8.4991,8.4495,8.4688,187497.0],["2003-01-03",8.4826,8.4991,8.4108,8.4578,273685.0],["2003-01-06",8.4164,8.5516,8.317,8.5267,562816.0],["2003-01-07",8.5129,8.5129,8.2784,8.3391,314403.0],["2003-01-08",8.3115,8.3115,8.2094,8.2232,376614.0],["2003-01-09",8.237,8.2867,8.2094,8.2508,328552.0],["2003-01-10",8.2591,8.2591,8.1818,8.1984,271093.0],["2003-01-13",8.2508,8.2508,8.168,8.226,170756.0],["2003-01-14",8.2398,8.2398,8.1625,8.1818,126474.0],["2003-01-15",8.1818,8.1956,8.1045,8.1956,236964.0],["2003-01-16",8.2011,8.2011,8.0742,8.1128,459779.0],["2003-01-17",8.0825,8.168,8.0383,8.168,147751.0],["2003-01-21",8.168,8.1956,8.0769,8.1818,174969.0],["2003-01-22",8.1818,8.2646,8.1266,8.1459,535166.0],["2003-01-23",8.1404,8.1652,8.1266,8.1542,133819.0],["2003-01-24",8.1542,8.1542,8.0631,8.0687,237288.0],["2003-01-27",8.0135,8.0135,7.9197,7.9528,365814.0],["2003-01-28",7.9335,7.9997,7.9059,7.9997,150019.0],["2003-01-29",7.9859,8.0466,7.95,8.03,425325.0],["2003-01-30",8.0576,8.0659,8.0024,8.0024,115782.0],["2003-01-31",8.03,8.1956,8.0024,8.1956,260833.0],["2003-02-03",8.237,8.2425,8.168,8.2011,602346.0],["2003-02-04",8.2094,8.3198,8.1901,8.3198,440554.0],["2003-02-05",8.306,8.3667,8.306,8.3225,131550.0],["2003-02-06",8.3253,8.386,8.317,8.3474,111245.0],["2003-02-07",8.375,8.397,8.2867,8.3005,117402.0],["2003-02-10",8.306,8.4384,8.306,8.4384,133495.0],["2003-02-11",8.4577,8.4715,8.3722,8.4026,174429.0],["2003-02-12",8.4026,8.466,8.3612,8.3722,108653.0],["2003-02-13",8.4578,8.4578,8.3225,8.3998,223247.0],["2003-02-14",8.3998,8.4853,8.3888,8.4302,183177.0],["2003-02-18",8.6233,8.6785,8.5847,8.5957,375426.0],["2003-02-19",8.5819,8.6647,8.5378,8.6288,246576.0],["2003-02-20",8.626,8.7132,8.626,8.7132,245280.0],["2003-02-21",8.7413,8.9127,8.7244,8.8537,236640.0],["2003-02-24",8.8537,8.8706,8.7834,8.8537,185769.0],["2003-02-25",8.8509,8.8959,8.7694,8.8818,268285.0],["2003-02-26",8.8959,8.9043,8.8396,8.879,224111.0],["2003-02-27",8.8959,9.0336,8.8959,8.9942,343673.0],["2003-02-28",8.9942,9.0786,8.9099,9.0364,777854.0],["2003-03-03",9.0111,9.0617,8.9099,8.9661,374886.0],["2003-03-04",8.9661,8.9802,8.8818,8.9043,447574.0],["2003-03-05",8.8762,8.9521,8.8593,8.9015,309651.0],["2003-03-06",8.9155,8.9661,8.9071,8.9296,191169.0],["2003-03-07",8.8818,8.9521,8.8818,8.9408,256513.0],["2003-03-10",8.983,8.983,8.8565,8.8706,213526.0],["2003-03-11",8.8818,8.9268,8.8031,8.8256,189225.0],["2003-03-12",8.7975,8.8565,8.7413,8.8059,154124.0],["2003-03-13",8.834,8.8593,8.789,8.8509,161360.0],["2003-03-14",8.8649,8.9015,8.8059,8.8537,399944.0],["2003-03-17",8.8256,9.1038,8.8228,9.0926,354365.0],["2003-03-18",9.0926,9.1067,9.0223,9.1067,196678.0],["2003-03-19",9.1348,9.2612,9.0645,9.2612,204886.0],["2003-03-20",9.2612,9.2922,9.1348,9.2697,270229.0],["2003-03-21",9.3118,9.3596,9.2416,9.3231,291614.0],["2003-03-24",9.2753,9.2781,8.9942,9.1151,200890.0],["2003-03-25",9.1151,9.1488,9.1038,9.1348,421977.0],["2003-03-26",9.1488,9.1769,9.0898,9.1376,366570.0],["2003-03-27",9.1376,9.1404,9.0251,9.0504,96125.0],["2003-03-28",9.0645,9.0982,9.0083,9.0364,247332.0],["2003-03-31",9.0364,9.0504,8.9043,8.9043,235344.0],["2003-04-01",8.924,9.1207,8.9155,9.1095,300795.0],["2003-04-02",9.1376,9.2753,9.1376,9.2191,241500.0],["2003-04-03",9.2219,9.2528,9.1179,9.1741,137383.0],["2003-04-04",9.1629,9.2472,9.0364,9.0364,156284.0],["2003-04-07",9.0926,9.2247,9.0533,9.1348,137491.0],["2003-04-08",9.1629,9.2472,9.0673,9.2331,296259.0],["2003-04-09",9.2359,9.3343,9.1966,9.2753,231995.0],["2003-04-10",9.2753,9.2753,9.1797,9.2416,194086.0],["2003-04-11",9.2472,9.2753,9.1151,9.1769,107033.0],["2003-04-14",9.205,9.2753,9.191,9.2612,175185.0],["2003-04-15",9.2191,9.2472,9.1769,9.1854,265477.0],["2003-04-16",9.191,9.191,9.0645,9.1825,496500.0],["2003-04-17",9.1966,9.2753,9.1488,9.2753,157472.0],["2003-04-21",9.2753,9.2753,9.191,9.2753,230051.0],["2003-04-22",9.2753,9.4411,9.2612,9.3877,245172.0],["2003-04-23",9.4018,9.5002,9.3737,9.4439,110381.0],["2003-04-24",9.4439,9.472,9.3175,9.3175,182205.0],["2003-04-25",9.3315,9.413,9.2922,9.3681,368406.0],["2003-04-28",9.3681,9.4046,9.3034,9.3652,214715.0],["2003-04-29",9.4299,9.4917,9.3175,9.34,100985.0],["2003-04-30",9.3596,9.3737,9.191,9.2753,435693.0],["2003-05-01",9.2894,9.3709,9.1348,9.3146,256621.0],["2003-05-02",9.3315,9.5114,9.3315,9.4608,288590.0],["2003-05-05",9.517,9.5423,9.4299,9.5283,197650.0],["2003-05-06",9.5283,9.6547,9.5142,9.6266,174969.0],["2003-05-07",9.5845,9.5901,9.4889,9.5002,135007.0],["2003-05-08",9.5058,9.5142,9.4496,9.4945,169244.0],["2003-05-09",9.4945,9.517,9.4805,9.5142,142135.0],["2003-05-12",9.5283,9.5367,9.3877,9.517,173457.0],["2003-05-13",9.6969,9.8796,9.5817,9.5817,592517.0],["2003-05-14",9.5817,9.6098,9.5114,9.5283,351557.0],["2003-05-15",9.5423,9.7306,9.5423,9.6997,506653.0],["2003-05-16",9.7312,9.774,9.6883,9.7112,248196.0],["2003-05-19",9.6883,9.8598,9.614,9.7854,204886.0],["2003-05-20",9.7912,10.0169,9.7912,9.9055,337949.0],["2003-05-21",9.9169,10.0169,9.8883,10.0141,128310.0],["2003-05-22",10.0169,10.0484,9.9798,10.0455,185769.0],["2003-05-23",10.0027,10.1656,9.9598,10.1027,159524.0],["2003-05-27",10.1027,10.1113,9.9741,9.9969,239556.0],["2003-05-28",9.9969,10.0512,9.8883,9.9026,278006.0],["2003-05-29",9.8026,9.9283,9.6025,9.7283,413444.0],["2003-05-30",9.7597,9.8626,9.7111,9.8598,356742.0],["2003-06-02",9.9026,10.0398,9.8998,9.9884,315699.0],["2003-06-03",9.9941,10.0655,9.9455,10.0369,238260.0],["2003-06-04",10.0398,10.1313,10.0227,10.1113,153800.0],["2003-06-05",10.1255,10.2027,10.0712,10.1598,193654.0],["2003-06-06",10.1884,10.297,10.1741,10.2227,210934.0],["2003-06-09",10.217,10.2284,10.117,10.1598,256837.0],["2003-06-10",10.1684,10.4113,10.1656,10.4113,138463.0],["2003-06-11",10.4313,10.4371,10.3313,10.4228,306303.0],["2003-06-12",10.4313,10.4313,10.2456,10.2456,311487.0],["2003-06-13",10.2742,10.2742,10.0455,10.0627,199702.0],["2003-06-16",10.0655,10.1741,10.0627,10.1684,208342.0],["2003-06-17",10.1255,10.1541,10.0341,10.0569,265261.0],["2003-06-18",10.0227,10.0227,9.814,9.8512,263425.0],["2003-06-19",9.8883,9.9455,9.7626,9.814,222923.0],["2003-06-20",9.8655,9.8969,9.774,9.794,380719.0],["2003-06-23",9.8026,9.8026,9.6025,9.6454,314835.0],["2003-06-24",9.6426,9.6454,9.5025,9.5968,617034.0],["2003-06-25",9.6168,9.7712,9.5968,9.7454,224867.0],["2003-06-26",9.774,9.9769,9.7483,9.9769,230591.0],["2003-06-27",9.9855,10.0255,9.9455,9.9855,289562.0],["2003-06-30",9.9455,10.0398,9.9455,10.0398,1148096.0],["2003-07-01",10.0741,10.1798,10.0484,10.1798,250032.0],["2003-07-02",10.1798,10.4285,10.1798,10.3885,265261.0],["2003-07-03",10.3599,10.4313,10.3027,10.4256,94613.0],["2003-07-07",10.4256,10.6,10.4256,10.6,194950.0],["2003-07-08",10.6171,10.6171,10.4685,10.5514,142351.0],["2003-07-09",10.5514,10.5514,10.2341,10.3885,195598.0],["2003-07-10",10.3799,10.3799,10.1684,10.2427,179073.0],["2003-07-11",10.2913,10.5742,10.2913,10.4742,256405.0],["2003-07-14",10.4885,10.6457,10.4856,10.5285,105845.0],["2003-07-15",10.5314,10.5485,10.4885,10.4913,117834.0],["2003-07-16",10.4942,10.5171,10.4113,10.5056,125934.0],["2003-07-17",10.5171,10.5171,10.137,10.2313,309003.0],["2003-07-18",10.2027,10.3456,10.2027,10.2884,143647.0],["2003-07-21",10.317,10.3456,10.2227,10.2884,94397.0],["2003-07-22",10.3313,10.377,10.3227,10.3742,140191.0],["2003-07-23",10.377,10.4028,10.3313,10.3685,113298.0],["2003-07-24",10.3828,10.4885,10.3828,10.4742,129498.0],["2003-07-25",10.5171,10.5542,10.4313,10.5171,107033.0],["2003-07-28",10.5171,10.5314,10.4028,10.4456,226703.0],["2003-07-29",10.4885,10.5314,10.4456,10.4856,204994.0],["2003-07-30",10.5285,10.7314,10.5285,10.7171,143863.0],["2003-07-31",10.76,10.76,10.6114,10.6685,117942.0],["2003-08-01",10.6685,10.6685,10.5056,10.5314,175293.0],["2003-08-04",10.5457,10.5771,10.4885,10.5685,247440.0],["2003-08-05",10.5742,10.5885,10.4771,10.5628,144511.0],["2003-08-06",10.5456,10.5514,10.4913,10.5456,118158.0],["2003-08-07",10.5171,10.6485,10.4856,10.6457,105737.0],["2003-08-08",10.6885,10.7114,10.6285,10.6743,140083.0],["2003-08-11",10.6171,10.7886,10.6171,10.7028,107681.0],["2003-08-12",10.7743,10.7743,10.6714,10.6943,373914.0],["2003-08-13",10.7171,10.7171,10.6457,10.6457,73444.0],["2003-08-14",10.6485,10.6771,10.6285,10.6314,208990.0],["2003-08-15",10.6457,10.6543,10.5628,10.6314,108761.0],["2003-08-18",10.6314,10.7678,10.6082,10.6952,108113.0],["2003-08-19",10.7098,10.7243,10.6169,10.6372,200134.0],["2003-08-20",10.6517,10.6662,10.5879,10.6633,114378.0],["2003-08-21",10.6778,10.7098,10.5791,10.5937,147319.0],["2003-08-22",10.6227,10.6546,10.5037,10.5066,139543.0],["2003-08-25",10.4485,10.4543,10.2338,10.3818,241392.0],["2003-08-26",10.3818,10.5937,10.3237,10.5937,233939.0],["2003-08-27",10.6372,10.7069,10.5966,10.7069,158660.0],["2003-08-28",10.7069,10.7272,10.6517,10.6691,104333.0],["2003-08-29",10.6807,10.7997,10.6807,10.7968,153044.0],["2003-09-02",10.7388,10.9855,10.6923,10.9855,164924.0],["2003-09-03",10.9855,11.2032,10.9419,11.0958,156284.0],["2003-09-04",11.1596,11.2902,11.1393,11.1567,132306.0],["2003-09-05",11.1567,11.1567,10.9884,11.029,258133.0],["2003-09-08",11.0435,11.0784,11.0087,11.029,106277.0],["2003-09-09",11.0,11.0,10.9158,10.9565,165788.0],["2003-09-10",10.9274,10.9419,10.7736,10.8462,120858.0],["2003-09-11",10.8752,10.9826,10.8752,10.9826,72040.0],["2003-09-12",10.6372,10.8229,10.6372,10.762,376722.0],["2003-09-15",10.82,10.8259,10.7214,10.7243,230591.0],["2003-09-16",10.7678,10.8113,10.7388,10.7388,235344.0],["2003-09-17",10.7678,10.7823,10.6662,10.7069,187065.0],["2003-09-18",10.6517,10.7098,10.6372,10.6662,152719.0],["2003-09-19",10.6662,10.7156,10.6343,10.6807,409016.0],["2003-09-22",10.6807,10.7388,10.5908,10.5937,261481.0],["2003-09-23",10.6227,10.7388,10.6082,10.7098,305007.0],["2003-09-24",10.7243,10.7475,10.6778,10.6807,170864.0],["2003-09-25",10.6836,10.8055,10.6517,10.7968,248088.0],["2003-09-26",10.8113,10.9013,10.7446,10.7678,213959.0],["2003-09-29",10.7823,10.8781,10.7823,10.8113,109733.0],["2003-09-30",10.8113,11.0638,10.7968,10.9565,386011.0],["2003-10-01",11.0,11.1161,11.0,11.1161,300687.0],["2003-10-02",11.1741,11.2322,11.148,11.2322,198406.0],["2003-10-03",11.2757,11.5079,11.2583,11.4063,227459.0],["2003-10-06",11.4208,11.5166,11.3773,11.5166,167408.0],["2003-10-07",11.5166,11.5543,11.4644,11.5369,249708.0],["2003-10-08",11.566,11.5689,11.3976,11.4441,138247.0],["2003-10-09",11.4731,11.595,11.4586,11.5892,202834.0],["2003-10-10",11.5892,11.6269,11.4876,11.4876,95585.0],["2003-10-13",11.5369,11.6037,11.4992,11.5892,111893.0],["2003-10-14",11.5921,11.6937,11.5776,11.6908,160820.0],["2003-10-15",12.0448,12.0448,11.6617,11.682,297231.0],["2003-10-16",11.7401,11.7807,11.714,11.7691,188469.0],["2003-10-17",11.8127,11.8272,11.5485,11.5514,134035.0],["2003-10-20",11.595,11.6791,11.505,11.5079,75496.0],["2003-10-21",11.5514,11.6472,11.5456,11.5979,183717.0],["2003-10-22",11.6037,11.6124,11.5514,11.566,198838.0],["2003-10-23",11.5369,11.5398,11.4005,11.4876,387307.0],["2003-10-24",11.505,11.5195,11.4557,11.4644,225083.0],["2003-10-27",11.4934,11.7662,11.4934,11.653,110489.0],["2003-10-28",11.4644,11.5224,11.3715,11.4324,852918.0],["2003-10-29",11.4702,11.5224,11.4499,11.5224,123990.0],["2003-10-30",11.5369,11.5892,11.4644,11.5805,129282.0],["2003-10-31",11.624,11.6675,11.5602,11.6675,195922.0],["2003-11-03",11.7111,11.9055,11.7111,11.8997,194626.0],["2003-11-04",11.8968,11.8968,11.7662,11.8707,400808.0],["2003-11-05",11.8997,11.9868,11.7981,11.9868,241716.0],["2003-11-06",12.0158,12.0739,11.9752,11.9955,142135.0],["2003-11-07",11.9868,12.1784,11.9868,12.1755,201538.0],["2003-11-10",12.1755,12.19,12.1029,12.1464,275630.0],["2003-11-11",12.1319,12.1464,12.0449,12.1464,228215.0],["2003-11-12",12.1464,12.3556,12.1052,12.3556,201538.0],["2003-11-13",12.3408,12.3703,12.2583,12.3703,193329.0],["2003-11-14",12.4145,12.5323,12.3997,12.4793,236100.0],["2003-11-17",12.4586,12.4586,12.3114,12.3968,195490.0],["2003-11-18",12.3968,12.547,12.3968,12.5146,321964.0],["2003-11-19",12.5323,12.5411,12.2554,12.2819,297339.0],["2003-11-20",12.2819,12.2819,12.0581,12.0757,175617.0],["2003-11-21",12.1199,12.1553,11.9579,12.0905,137923.0],["2003-11-24",12.1641,12.2112,12.1052,12.1759,106277.0],["2003-11-25",12.2377,12.2819,12.1936,12.2819,189765.0],["2003-11-26",12.2819,12.3673,12.2083,12.3408,158552.0],["2003-11-28",12.385,12.4439,12.3261,12.4292,100445.0],["2003-12-01",12.4292,12.5617,12.4292,12.4851,264613.0],["2003-12-02",12.4851,12.5234,12.4144,12.5234,202942.0],["2003-12-03",12.5323,12.6059,12.5146,12.5735,179073.0],["2003-12-04",12.6029,12.6147,12.5175,12.5706,127446.0],["2003-12-05",12.5706,12.6177,12.5411,12.5912,123774.0],["2003-12-08",12.5617,12.5764,12.4793,12.5323,101741.0],["2003-12-09",12.5764,12.5823,12.4557,12.5823,123234.0],["2003-12-10",12.5912,12.5912,12.4586,12.5175,73552.0],["2003-12-11",12.5175,12.5882,12.4262,12.5735,380611.0],["2003-12-12",12.5912,12.7355,12.5617,12.7208,215579.0],["2003-12-15",12.8415,12.9476,12.8062,12.871,246036.0],["2003-12-16",12.8268,12.9947,12.8032,12.9888,250356.0],["2003-12-17",13.1508,13.3128,12.9888,13.0065,400376.0],["2003-12-18",13.0094,13.0919,12.871,12.871,157148.0],["2003-12-19",12.9151,12.9299,12.7649,12.7973,219791.0],["2003-12-22",12.7532,12.8121,12.6913,12.7679,318724.0],["2003-12-23",12.7384,12.7384,12.6324,12.6854,257701.0],["2003-12-24",12.7001,12.7826,12.6766,12.7767,92993.0],["2003-12-26",12.7767,12.8857,12.7384,12.7414,49250.0],["2003-12-29",12.7267,12.8268,12.6972,12.8121,223139.0],["2003-12-30",12.8415,13.0212,12.8238,13.0212,114702.0],["2003-12-31",13.0212,13.1361,12.8268,13.1066,192681.0],["2004-01-02",13.0771,13.0801,12.7738,12.8415,119886.0],["2004-01-05",13.033,13.1066,12.8268,12.8857,339785.0],["2004-01-06",12.9299,13.0035,12.871,12.9593,236748.0],["2004-01-07",13.0035,13.1508,13.0035,13.139,185013.0],["2004-01-08",13.1213,13.1243,13.0771,13.0919,218495.0],["2004-01-09",13.0919,13.2391,13.0477,13.1714,176805.0],["2004-01-12",13.0241,13.1449,12.9564,13.0506,309975.0],["2004-01-13",13.0212,13.2215,12.9387,13.2215,161792.0],["2004-01-14",13.2539,13.3245,13.2244,13.3245,150883.0],["2004-01-15",13.3245,13.3717,13.2244,13.2539,123990.0],["2004-01-16",13.3128,13.3717,13.245,13.3717,184689.0],["2004-01-20",13.3717,13.3717,13.1007,13.1419,182853.0],["2004-01-21",13.2008,13.3422,13.1213,13.3422,64371.0],["2004-01-22",13.3422,13.6456,13.2686,13.4011,117834.0],["2004-01-23",13.4306,13.7251,13.4041,13.7251,279302.0],["2004-01-26",13.7251,14.108,13.5013,14.0462,315916.0],["2004-01-27",14.0196,14.3377,13.9018,14.2994,291506.0],["2004-01-28",14.2258,14.2288,14.1109,14.1375,548883.0],["2004-01-29",14.0785,14.108,13.9755,14.108,260293.0],["2004-01-30",14.1375,14.1757,13.9902,14.1757,257377.0],["2004-02-02",14.1757,14.3583,14.1227,14.3583,265153.0],["2004-02-03",14.3584,14.4261,14.3554,14.3731,121938.0],["2004-02-04",14.3731,14.3731,14.055,14.2346,196570.0],["2004-02-05",14.1905,14.1905,14.0373,14.0844,216551.0],["2004-02-06",14.1375,14.3907,13.9637,14.3907,278654.0],["2004-02-09",14.4202,14.594,14.323,14.594,256297.0],["2004-02-10",14.5792,14.8237,14.5292,14.8208,341189.0],["2004-02-11",14.7619,14.9621,14.6794,14.9621,322288.0],["2004-02-12",14.9327,15.0004,14.8414,14.8856,420897.0],["2004-02-13",14.8679,14.8679,14.6941,14.756,133063.0],["2004-02-17",14.7118,14.806,14.7118,14.753,381475.0],["2004-02-18",14.918,14.918,14.7795,14.7972,204022.0],["2004-02-19",14.7972,14.8568,14.6094,14.6451,374886.0],["2004-02-20",14.675,14.675,14.4812,14.5438,318940.0],["2004-02-23",14.6034,14.6243,14.3619,14.4305,267961.0],["2004-02-24",14.4305,14.514,14.3559,14.4305,203374.0],["2004-02-25",14.4007,14.6273,14.4007,14.6153,635395.0],["2004-02-26",14.675,14.6958,14.5796,14.5974,287834.0],["2004-02-27",14.6034,14.7286,14.6034,14.7286,173565.0],["2004-03-01",14.7733,14.9224,14.7733,14.8926,182637.0],["2004-03-02",14.9224,15.0059,14.8449,14.9016,224435.0],["2004-03-03",14.9075,15.1013,14.9016,15.0596,198298.0],["2004-03-04",15.0596,15.1908,15.0327,15.1908,129282.0],["2004-03-05",15.1908,15.4352,15.1609,15.4263,271849.0],["2004-03-08",15.4561,15.5277,15.3547,15.5128,147103.0],["2004-03-09",15.5336,15.6082,15.4889,15.5933,157472.0],["2004-03-10",15.5933,15.6738,15.5038,15.5038,163628.0],["2004-03-11",15.5068,15.5217,15.3547,15.3547,293234.0],["2004-03-12",15.3995,15.5754,15.3846,15.5038,277898.0],["2004-03-15",15.5038,15.5038,15.4084,15.4651,155312.0],["2004-03-16",15.5038,15.5396,15.3398,15.3995,167624.0],["2004-03-17",15.474,15.5008,15.3935,15.4859,324880.0],["2004-03-18",15.4859,15.7423,15.4859,15.7423,161468.0],["2004-03-19",15.7423,15.7423,15.5903,15.6022,193546.0],["2004-03-22",15.5724,15.5754,15.5008,15.5038,238476.0],["2004-03-23",15.6827,15.7423,15.5396,15.5634,263533.0],["2004-03-24",15.5634,15.635,15.4442,15.4442,194194.0],["2004-03-25",15.4889,15.5873,15.474,15.5038,256621.0],["2004-03-26",15.5485,15.5575,15.4293,15.4591,244956.0],["2004-03-29",15.5187,15.6678,15.474,15.6678,137059.0],["2004-03-30",15.6678,15.8467,15.6171,15.8467,180153.0],["2004-03-31",15.8616,16.0703,15.8318,16.0703,337517.0],["2004-04-01",16.0256,16.2045,15.9958,16.1896,163088.0],["2004-04-02",16.1896,16.1955,15.9332,15.9332,247008.0],["2004-04-05",15.951,15.951,14.9999,15.1162,471011.0],["2004-04-06",14.8777,14.9045,14.1532,14.192,812308.0],["2004-04-07",14.1174,14.4185,13.7954,13.9236,1104786.0],["2004-04-08",14.0578,14.0727,13.8342,13.8372,598673.0],["2004-04-12",12.8503,13.7626,12.5283,12.8205,688966.0],["2004-04-13",12.8205,13.1812,12.3494,12.9099,818572.0],["2004-04-14",12.7608,13.1007,12.6147,12.7608,601158.0],["2004-04-15",12.7757,13.1127,12.7757,13.0828,386227.0],["2004-04-16",13.0888,13.4317,13.062,13.2587,281894.0],["2004-04-19",13.3184,13.4913,13.0292,13.4287,311811.0],["2004-04-20",13.4317,13.4376,12.7877,12.7906,451894.0],["2004-04-21",12.7906,12.895,12.6565,12.728,325096.0],["2004-04-22",12.7221,13.1812,12.7161,12.9815,266017.0],["2004-04-23",13.0262,13.0381,12.6744,12.8384,163412.0],["2004-04-26",12.8384,13.0739,12.7936,12.9666,205210.0],["2004-04-27",12.9546,13.0918,12.8801,13.0083,263425.0],["2004-04-28",13.059,13.059,12.8085,12.8413,102389.0],["2004-04-29",12.8056,12.8682,12.412,12.576,186741.0],["2004-04-30",12.5223,12.6565,12.418,12.4836,178749.0],["2004-05-03",12.3732,12.4776,12.3434,12.4329,361494.0],["2004-05-04",12.4627,12.7102,12.3762,12.4925,459779.0],["2004-05-05",12.4925,12.5402,12.4448,12.4567,205318.0],["2004-05-06",12.4776,12.6118,12.3732,12.573,285242.0],["2004-05-07",12.4985,12.4985,12.1347,12.1347,412148.0],["2004-05-10",12.0333,12.087,11.598,11.8515,426513.0],["2004-05-11",11.8217,12.251,11.8217,11.8932,357714.0],["2004-05-12",11.926,12.0751,11.7978,12.0751,280382.0],["2004-05-13",12.0751,12.1943,11.9856,12.1347,174969.0],["2004-05-14",12.1645,12.4329,12.1049,12.3136,186957.0],["2004-05-17",12.3136,12.5521,12.1198,12.2927,264721.0],["2004-05-18",12.4138,12.78,12.3593,12.78,363006.0],["2004-05-19",12.6286,12.9101,12.4077,12.4108,401456.0],["2004-05-20",12.5591,12.78,12.5288,12.7376,243012.0],["2004-05-21",12.786,12.8617,12.7709,12.8314,332224.0],["2004-05-24",12.8919,13.0887,12.7437,12.7437,254785.0],["2004-05-25",12.786,13.1764,12.786,13.1038,449302.0],["2004-05-26",13.1492,13.4336,13.013,13.3792,277034.0],["2004-05-27",13.5123,13.6031,13.4125,13.6031,284594.0],["2004-05-28",13.6031,13.815,13.6031,13.6939,281030.0],["2004-06-01",13.706,13.7211,13.4488,13.5275,262021.0],["2004-06-02",13.5123,13.818,13.5123,13.818,191601.0],["2004-06-03",13.8513,13.8513,13.591,13.6394,180045.0],["2004-06-04",13.7151,13.8755,13.6182,13.709,127662.0],["2004-06-07",13.7242,13.8543,13.6485,13.824,103577.0],["2004-06-08",13.8452,13.8906,13.7332,13.8604,127014.0],["2004-06-09",13.7847,13.9693,13.703,13.7363,132523.0],["2004-06-10",13.7393,13.8694,13.5456,13.7272,236424.0],["2004-06-14",13.7302,13.7302,13.47,13.5275,238692.0],["2004-06-15",13.5638,13.8755,13.5638,13.8725,231887.0],["2004-06-16",13.8755,14.051,13.7635,14.0117,129714.0],["2004-06-17",14.0147,14.2114,13.936,14.1509,185121.0],["2004-06-18",14.1539,14.3597,14.1297,14.3143,277574.0],["2004-06-21",14.4202,14.5503,14.3748,14.5503,177345.0],["2004-06-22",14.5503,14.5503,14.4868,14.5292,324664.0],["2004-06-23",14.5292,14.623,14.5019,14.5413,167840.0],["2004-06-24",14.5564,14.5715,14.399,14.4505,282110.0],["2004-06-25",14.4807,14.5867,14.3718,14.4353,236856.0],["2004-06-28",14.4959,14.7713,14.4535,14.6442,186309.0],["2004-06-29",14.6169,14.6169,14.1963,14.1963,353501.0],["2004-06-30",14.2175,14.4868,14.1327,14.4868,502333.0],["2004-07-01",14.4868,14.5836,14.278,14.4656,314943.0],["2004-07-02",14.5413,14.9377,14.511,14.9044,241176.0],["2004-07-06",14.9074,14.9195,14.511,14.8076,176157.0],["2004-07-07",14.8288,15.0255,14.7864,15.0103,243768.0],["2004-07-08",15.0406,15.0406,14.6442,14.6472,207694.0],["2004-07-09",14.7228,14.7834,14.5715,14.7319,136735.0],["2004-07-12",14.7924,14.8802,14.6896,14.8742,210610.0],["2004-07-13",14.8742,14.8893,14.5867,14.5957,188577.0],["2004-07-14",14.6169,14.7894,14.5927,14.7864,215903.0],["2004-07-15",14.8288,14.9044,14.8046,14.8348,179829.0],["2004-07-16",14.8893,14.971,14.7652,14.7652,89320.0],["2004-07-19",14.8288,15.0981,14.7834,15.0951,163520.0],["2004-07-20",15.1314,15.1919,14.9498,14.9801,134575.0],["2004-07-21",15.0557,15.0557,14.7168,14.7985,159848.0],["2004-07-22",14.7682,14.7682,14.3082,14.3082,171404.0],["2004-07-23",14.3113,14.3567,14.1025,14.1025,183825.0],["2004-07-26",14.0571,14.2235,14.0419,14.1781,185337.0],["2004-07-27",14.1176,14.3143,14.1176,14.1327,191277.0],["2004-07-28",14.1025,14.2659,14.0631,14.2175,196462.0],["2004-07-29",14.2386,14.3657,14.1993,14.1993,126258.0],["2004-07-30",14.169,14.4959,14.169,14.4959,170972.0],["2004-08-02",14.4656,14.7138,14.3748,14.6774,296583.0],["2004-08-03",14.6805,14.9619,14.6714,14.9498,218711.0],["2004-08-04",14.9044,15.0043,14.8288,14.9952,167948.0],["2004-08-05",14.9952,15.1314,14.7259,14.7531,138031.0],["2004-08-06",14.7531,15.0013,14.6472,14.6926,203266.0],["2004-08-09",14.7077,14.8136,14.5443,14.6472,252084.0],["2004-08-10",14.632,14.7985,14.6139,14.632,199270.0],["2004-08-11",14.6351,14.6502,14.5322,14.6018,186093.0],["2004-08-12",14.5715,14.5715,14.4898,14.4928,286538.0],["2004-08-13",14.5261,14.5564,14.4989,14.5292,109085.0],["2004-08-16",14.5443,14.629,14.5443,14.6018,328768.0],["2004-08-17",14.6774,14.7531,14.6442,14.6926,189765.0],["2004-08-18",14.711,14.8949,14.6589,14.8918,225083.0],["2004-08-19",14.8918,14.9102,14.7355,14.7355,343565.0],["2004-08-20",14.9102,15.8112,14.9102,15.6243,1634660.0],["2004-08-23",15.6273,15.7377,15.5538,15.6304,421761.0],["2004-08-24",15.661,16.2434,15.6519,16.1392,511081.0],["2004-08-25",16.1392,16.228,15.9737,16.0104,1259990.0],["2004-08-26",16.0288,16.0962,15.9737,16.0227,496608.0],["2004-08-27",16.1054,16.9329,16.0993,16.5835,1096686.0],["2004-08-30",16.5835,16.9268,16.4426,16.5652,394651.0],["2004-08-31",16.5498,16.7337,16.5192,16.7031,264397.0],["2004-09-01",16.7031,16.749,16.4579,16.5345,504925.0],["2004-09-02",16.6111,16.6111,16.5192,16.5498,705059.0],["2004-09-03",16.5345,16.6724,16.5131,16.6234,300687.0],["2004-09-07",16.6878,17.0341,16.5744,17.0341,278114.0],["2004-09-08",17.0402,17.2486,17.0218,17.0984,293342.0],["2004-09-09",16.9329,16.9329,16.4242,16.4272,695770.0],["2004-09-10",16.2434,16.5437,16.2035,16.5192,397244.0],["2004-09-13",16.5223,16.5223,16.2893,16.3353,328768.0],["2004-09-14",16.3659,16.3659,16.0595,16.0779,415172.0],["2004-09-15",16.0779,16.1974,15.9369,16.1545,532682.0],["2004-09-16",16.1698,16.6878,16.1698,16.6878,428457.0],["2004-09-17",16.6724,16.6755,16.4242,16.5682,301335.0],["2004-09-20",16.5682,16.5682,16.3721,16.3966,183609.0],["2004-09-21",16.3966,16.5284,16.1514,16.2403,395731.0],["2004-09-22",16.2403,16.3047,16.1392,16.1667,431913.0],["2004-09-23",16.1208,16.179,16.0012,16.035,245280.0],["2004-09-24",16.0595,16.1208,16.0074,16.0074,267421.0],["2004-09-27",16.0135,16.1208,16.0012,16.1208,212770.0],["2004-09-28",16.0901,16.1698,16.0717,16.1146,295827.0],["2004-09-29",16.1146,16.2893,16.0809,16.2342,365490.0],["2004-09-30",16.1821,16.4885,16.1821,16.3322,271525.0],["2004-10-01",16.3322,16.6694,16.2587,16.5805,294962.0],["2004-10-04",16.5835,16.7797,16.5805,16.5958,421761.0],["2004-10-05",16.5958,16.7828,16.4487,16.7552,210610.0],["2004-10-06",16.7797,16.8563,16.6877,16.795,150127.0],["2004-10-07",16.7491,16.7613,16.5866,16.654,200458.0],["2004-10-08",16.7,16.8962,16.7,16.8226,173565.0],["2004-10-11",16.8226,16.9299,16.651,16.795,224543.0],["2004-10-12",16.795,17.0402,16.6418,17.0402,150775.0],["2004-10-13",17.1628,17.1934,17.0096,17.0402,153368.0],["2004-10-14",17.0095,17.2088,16.9758,17.2088,175185.0],["2004-10-15",17.2088,17.3927,17.1934,17.3927,209206.0],["2004-10-18",17.3927,17.6194,17.3804,17.4846,139003.0],["2004-10-19",17.4877,17.7145,17.4386,17.4386,120642.0],["2004-10-20",17.4417,17.5459,17.2394,17.5152,248088.0],["2004-10-21",17.5152,17.837,17.4999,17.7757,208126.0],["2004-10-22",17.7758,17.8677,17.6164,17.644,259537.0],["2004-10-25",17.644,17.6685,17.5244,17.5459,151747.0],["2004-10-26",17.6991,17.9504,17.6532,17.9504,132847.0],["2004-10-27",17.9198,18.0945,17.8616,18.073,237396.0],["2004-10-28",18.073,18.214,17.9596,18.211,175401.0],["2004-10-29",18.2048,18.3642,18.2048,18.3121,327472.0],["2004-11-01",18.3581,18.5236,18.3305,18.4194,135439.0],["2004-11-02",18.4224,18.5266,18.2631,18.3581,270121.0],["2004-11-03",18.7258,18.7258,18.3611,18.4224,126366.0],["2004-11-04",18.3581,18.8668,18.3274,18.8178,144511.0],["2004-11-05",18.8178,18.8331,17.6348,17.6991,936622.0],["2004-11-08",17.6961,18.0301,17.4999,17.7788,421221.0],["2004-11-09",17.7819,18.0945,17.7267,18.0608,363330.0],["2004-11-10",18.0515,18.3738,17.8841,18.098,194626.0],["2004-11-11",18.129,18.2529,18.0918,18.2405,146455.0],["2004-11-12",18.3614,18.7766,18.2994,18.7735,391087.0],["2004-11-15",18.7425,19.2446,18.7425,19.195,413012.0],["2004-11-16",19.1919,19.3035,18.9502,18.9502,378667.0],["2004-11-17",18.8851,19.133,18.4388,18.5256,338165.0],["2004-11-18",18.5876,18.7488,18.225,18.6,252192.0],["2004-11-19",18.6,18.6155,18.2467,18.4079,213850.0],["2004-11-22",18.2839,18.6713,18.2839,18.4079,214607.0],["2004-11-23",18.4079,18.538,18.3614,18.4698,287510.0],["2004-11-24",18.5163,18.9719,18.5163,18.882,158552.0],["2004-11-26",18.8417,18.9409,18.8045,18.8231,58539.0],["2004-11-29",18.8262,18.8572,18.5969,18.7178,226703.0],["2004-11-30",18.7333,18.8231,18.6124,18.8231,437853.0],["2004-12-01",18.8882,19.3314,18.8727,19.2353,262777.0],["2004-12-02",19.2756,19.4088,18.8727,18.9533,408800.0],["2004-12-03",19.0741,19.2911,19.0648,19.1981,183933.0],["2004-12-06",19.1981,19.3685,19.1237,19.3685,281138.0],["2004-12-07",19.3685,19.415,19.0524,19.0896,225191.0],["2004-12-08",19.0865,19.3685,19.0184,19.0803,496932.0],["2004-12-09",19.0896,19.1795,18.9564,19.1206,170756.0],["2004-12-10",19.1671,19.3685,19.1237,19.2601,371430.0],["2004-12-13",19.1826,19.446,19.1175,19.415,324664.0],["2004-12-14",19.3375,19.697,19.3159,19.6722,324016.0],["2004-12-15",19.6722,19.8675,19.4646,19.6474,247332.0],["2004-12-16",19.8334,19.8954,19.4925,19.4925,246468.0],["2004-12-17",19.5142,20.0379,19.3282,20.0379,332872.0],["2004-12-20",20.0379,20.0379,19.7342,19.8179,199810.0],["2004-12-21",19.8179,19.8706,19.6784,19.7869,290102.0],["2004-12-22",19.8644,19.9171,19.8241,19.8644,289130.0],["2004-12-23",18.9037,19.2136,18.8417,19.0679,1461636.0],["2004-12-27",19.1454,19.3313,19.1454,19.2291,319804.0],["2004-12-28",19.1981,19.2756,19.1516,19.2167,278762.0],["2004-12-29",19.1826,19.4367,19.1733,19.4181,144079.0],["2004-12-30",19.3685,19.4491,19.3066,19.4398,264073.0],["2004-12-31",19.4398,19.601,19.415,19.4615,371322.0],["2005-01-03",19.6474,19.666,19.0617,19.2601,301011.0],["2005-01-04",19.2229,19.4274,18.9471,18.9502,344861.0],["2005-01-05",18.9471,18.9471,18.0267,18.036,813712.0],["2005-01-06",18.0825,18.2312,17.912,17.9864,649544.0],["2005-01-07",18.1909,18.2622,17.974,17.974,299499.0],["2005-01-10",18.1135,18.1754,17.7881,18.0267,404372.0],["2005-01-11",17.943,18.0205,17.6951,17.6951,393139.0],["2005-01-12",17.6641,17.7261,17.1993,17.6641,382339.0],["2005-01-13",17.6021,18.256,17.5711,17.9027,492288.0],["2005-01-14",17.881,18.1197,17.8346,18.0763,184473.0],["2005-01-18",17.974,18.3985,17.85,18.3923,191709.0],["2005-01-19",18.4079,18.8572,18.2684,18.5597,304467.0],["2005-01-20",18.4388,18.6217,18.3459,18.3614,407504.0],["2005-01-21",18.3304,18.538,18.3025,18.4389,252948.0],["2005-01-24",18.4698,18.5349,18.1352,18.1444,294314.0],["2005-01-25",18.2839,18.3335,17.6982,17.7199,354149.0],["2005-01-26",17.7199,17.8036,17.4627,17.6672,445090.0],["2005-01-27",17.6672,17.6951,17.2334,17.2891,445090.0],["2005-01-28",17.4162,17.63,17.4007,17.6021,271957.0],["2005-01-31",17.6796,17.7912,17.3759,17.7292,429861.0],["2005-02-01",17.6641,17.7726,17.63,17.7416,320668.0],["2005-02-02",17.6796,17.912,17.6796,17.8748,402320.0],["2005-02-03",18.0205,18.3893,18.0081,18.2188,356417.0],["2005-02-04",18.3304,18.6558,18.2994,18.4729,283838.0],["2005-02-07",18.5318,18.6186,18.2684,18.2684,300363.0],["2005-02-08",18.3769,18.4388,18.2591,18.3614,292478.0],["2005-02-09",18.2994,18.6992,18.2994,18.6093,179073.0],["2005-02-10",18.1909,18.6899,18.132,18.5938,437961.0],["2005-02-11",18.3614,18.6713,18.2839,18.5938,503953.0],["2005-02-14",18.5163,18.6713,18.5163,18.5318,342377.0],["2005-02-15",18.5318,18.7797,18.5318,18.7642,342377.0],["2005-02-16",18.693,18.9409,18.5752,18.9192,329740.0],["2005-02-17",18.9502,19.2136,18.8913,19.2136,347993.0],["2005-02-18",19.01,19.01,18.653,18.7094,575776.0],["2005-02-22",18.5653,18.5716,18.0392,18.1049,377803.0],["2005-02-23",18.3523,18.415,17.6947,17.726,482028.0],["2005-02-24",17.7949,17.8575,17.5537,17.6007,492180.0],["2005-02-25",17.6007,18.0799,17.5537,18.0799,404912.0],["2005-02-28",18.0799,18.083,17.6665,17.917,281138.0],["2005-03-01",17.8669,18.1143,17.8669,18.0705,225299.0],["2005-03-02",18.0705,18.0705,17.9139,17.9703,206398.0],["2005-03-03",17.8513,18.0329,17.798,18.0329,279734.0],["2005-03-04",18.1331,18.4588,18.1018,18.4588,292910.0],["2005-03-07",18.415,18.6593,18.3523,18.6123,251652.0],["2005-03-08",18.6123,18.6123,18.3931,18.4338,199270.0],["2005-03-09",18.4338,18.4338,17.5537,17.7573,245172.0],["2005-03-10",17.7573,18.0235,17.7573,17.8982,318508.0],["2005-03-11",17.8669,17.8826,17.5694,17.5694,227351.0],["2005-03-14",17.5725,17.8011,17.5725,17.7103,269257.0],["2005-03-15",17.8513,18.0141,17.6477,17.7573,217523.0],["2005-03-16",17.726,17.8325,17.5694,17.7416,271633.0],["2005-03-17",17.8199,17.9609,17.8199,17.9296,139975.0],["2005-03-18",17.9609,17.9734,17.6633,17.6633,269689.0],["2005-03-21",17.6477,17.7041,17.3658,17.4566,166004.0],["2005-03-22",17.488,17.6164,17.0746,17.0746,266665.0],["2005-03-23",16.943,17.0245,16.7301,16.9023,373590.0],["2005-03-24",16.943,17.1215,16.8804,16.9837,285782.0],["2005-03-28",16.9493,16.99,16.6643,16.7269,224759.0],["2005-03-29",16.6486,16.8992,16.6486,16.7395,250572.0],["2005-03-30",16.752,16.8961,16.7363,16.8647,457726.0],["2005-03-31",16.9117,17.037,16.6862,16.6862,278546.0],["2005-04-01",16.943,17.0464,16.6299,16.9743,696310.0],["2005-04-04",16.943,16.9744,16.6956,16.9117,280166.0],["2005-04-05",16.9587,16.9837,16.8553,16.9493,174321.0],["2005-04-06",17.037,17.084,16.9117,17.0213,245064.0],["2005-04-07",17.0182,17.1466,16.9524,17.1466,270769.0],["2005-04-08",17.1466,17.156,16.9211,17.0057,322936.0],["2005-04-11",17.2562,17.3251,17.1309,17.2593,272065.0],["2005-04-12",17.2249,17.5412,17.1497,17.4786,376506.0],["2005-04-13",17.4911,17.7416,17.4911,17.6446,331900.0],["2005-04-14",17.5851,17.726,17.4347,17.6352,372726.0],["2005-04-15",17.7041,17.7698,17.5162,17.607,206614.0],["2005-04-18",17.6477,17.87,17.4942,17.87,269149.0],["2005-04-19",17.8043,18.0172,17.8043,18.0172,223679.0],["2005-04-20",17.9452,18.1363,17.8513,17.9828,199594.0],["2005-04-21",18.0141,18.0987,17.8669,18.0392,175077.0],["2005-04-22",18.0423,18.1488,17.9765,18.1175,292802.0],["2005-04-25",18.1175,18.462,18.1049,18.462,371538.0],["2005-04-26",18.3837,18.534,18.2521,18.5246,242256.0],["2005-04-27",18.4776,18.6968,18.4025,18.6781,153584.0],["2005-04-28",18.6436,18.6436,18.487,18.5277,99365.0],["2005-04-29",18.6029,18.8848,18.368,18.8848,360414.0],["2005-05-02",18.9474,18.9474,18.5246,18.6655,318292.0],["2005-05-03",18.5089,18.5747,18.296,18.3179,352961.0],["2005-05-04",18.3179,18.5434,18.1644,18.534,367542.0],["2005-05-05",18.534,18.7156,18.4369,18.6687,335680.0],["2005-05-06",18.6029,18.6561,18.415,18.5152,179397.0],["2005-05-09",18.4933,18.9004,18.4933,18.8691,318508.0],["2005-05-10",18.8785,19.0225,18.7282,18.8785,353069.0],["2005-05-11",18.7845,18.9129,18.6311,18.9129,260401.0],["2005-05-12",18.9129,19.0883,18.8534,18.9004,295935.0],["2005-05-13",18.9161,19.01,18.6687,18.7282,226703.0],["2005-05-16",18.7908,19.0539,18.7751,19.0507,223895.0],["2005-05-17",19.0257,19.3013,18.9443,19.2512,285026.0],["2005-05-18",19.4664,19.4664,19.1341,19.4158,409016.0],["2005-05-19",19.4348,19.9159,19.4348,19.8842,256405.0],["2005-05-20",19.8937,20.052,19.7893,20.052,294422.0],["2005-05-23",19.9728,20.1659,19.9095,20.0362,199486.0],["2005-05-24",20.0362,20.0362,19.3556,19.5076,470687.0],["2005-05-25",19.6247,19.6247,19.1056,19.1499,206614.0],["2005-05-26",19.1182,19.3873,19.1182,19.1499,302523.0],["2005-05-27",19.3081,19.4664,19.172,19.4664,260617.0],["2005-05-31",19.5614,20.0108,19.5614,19.9507,961679.0],["2005-06-01",19.9539,19.9665,19.6152,19.8083,662937.0],["2005-06-02",19.8462,19.9095,19.5772,19.7355,320776.0],["2005-06-03",19.7671,20.1311,19.5867,19.6405,362790.0],["2005-06-06",19.6722,19.8209,19.6722,19.7576,221519.0],["2005-06-07",19.8779,20.1311,19.7861,20.0741,230375.0],["2005-06-08",20.0551,20.5109,20.0551,20.4192,383959.0],["2005-06-09",20.4192,20.5426,20.3242,20.5204,210286.0],["2005-06-10",20.4793,20.6059,20.321,20.3812,116322.0],["2005-06-13",20.3812,20.4445,20.2735,20.4128,192249.0],["2005-06-14",20.3052,20.5711,20.3052,20.5679,214283.0],["2005-06-15",20.5679,20.6217,20.3748,20.6217,263101.0],["2005-06-16",20.5742,20.5742,20.3843,20.5268,169028.0],["2005-06-17",20.6059,20.7167,20.5426,20.685,237936.0],["2005-06-20",20.685,20.8813,20.6439,20.7388,180477.0],["2005-06-21",20.9699,21.0301,20.704,20.7325,284810.0],["2005-06-22",20.8116,20.8528,20.6977,20.7673,285782.0],["2005-06-23",21.1313,21.4194,21.1313,21.2928,804423.0],["2005-06-24",21.2959,21.3656,20.9224,21.22,393355.0],["2005-06-27",21.1756,21.2295,21.03,21.0807,293774.0],["2005-06-28",21.1282,21.1598,20.8433,21.1282,476735.0],["2005-06-29",21.3023,21.4669,21.258,21.3086,458591.0],["2005-06-30",21.2295,21.3213,21.0649,21.2231,477491.0],["2005-07-01",21.3023,21.4004,21.2231,21.3339,4813904.0],["2005-07-05",21.2548,21.4922,21.2548,21.3846,710027.0],["2005-07-06",21.3877,21.4574,21.3149,21.3181,544779.0],["2005-07-07",21.3023,21.4415,21.2263,21.3814,310407.0],["2005-07-08",21.4004,21.6726,21.3592,21.5491,578260.0],["2005-07-11",21.6821,21.8214,21.6504,21.7454,458591.0],["2005-07-12",21.7454,21.7865,21.6473,21.6663,355445.0],["2005-07-13",21.6663,21.6916,21.489,21.5491,480732.0],["2005-07-14",21.7612,21.7612,21.163,21.1693,605262.0],["2005-07-15",21.144,21.2548,21.0396,21.2073,349721.0],["2005-07-18",21.2073,21.451,21.1503,21.3561,427377.0],["2005-07-19",21.3814,21.6504,21.3371,21.6188,189873.0],["2005-07-20",21.6156,21.8151,21.4637,21.7612,394975.0],["2005-07-21",21.7138,21.7961,21.2073,21.3054,397892.0],["2005-07-22",21.3529,21.4764,21.3181,21.3782,209530.0],["2005-07-25",21.3782,21.5175,21.3308,21.4922,199702.0],["2005-07-26",21.5238,21.7897,21.5238,21.7612,165248.0],["2005-07-27",21.7802,21.7992,21.5682,21.7549,297123.0],["2005-07-28",21.7517,22.1474,21.7517,22.1031,257701.0],["2005-07-29",22.1094,22.236,22.0303,22.2265,238368.0],["2005-08-01",22.255,22.312,22.0778,22.1696,204886.0],["2005-08-02",22.1696,22.4418,22.0714,22.4259,367434.0],["2005-08-03",22.3595,22.5431,22.2645,22.5336,275954.0],["2005-08-04",22.3785,22.3816,22.0145,22.0334,345185.0],["2005-08-05",21.9184,21.9216,20.9151,21.0078,589169.0],["2005-08-08",20.88,20.9247,19.7841,19.9215,558711.0],["2005-08-09",20.1515,20.4487,19.9375,20.1004,491964.0],["2005-08-10",20.3049,20.6212,20.11,20.225,363006.0],["2005-08-11",20.2058,20.5988,20.1483,20.5509,234372.0],["2005-08-12",20.503,20.8545,20.4199,20.7362,259645.0],["2005-08-15",20.7362,21.1069,20.7234,20.9599,387199.0],["2005-08-16",20.9599,21.1452,20.8992,20.9823,284594.0],["2005-08-17",20.9024,20.9727,20.3848,20.6404,345293.0],["2005-08-18",20.6404,20.6436,20.4742,20.5605,291290.0],["2005-08-19",20.5509,20.5988,20.3049,20.4583,337301.0],["2005-08-22",20.5381,20.6436,20.4487,20.5573,161252.0],["2005-08-23",20.6372,20.7682,20.4774,20.5861,216011.0],["2005-08-24",20.4263,20.88,20.4263,20.7139,268501.0],["2005-08-25",20.7682,20.9407,20.5924,20.7522,175617.0],["2005-08-26",20.7394,20.7746,20.3241,20.3273,243444.0],["2005-08-29",20.1771,20.5669,20.0716,20.4838,288806.0],["2005-08-30",20.4391,20.5094,20.2889,20.3592,226595.0],["2005-08-31",20.372,20.8001,20.372,20.7937,550395.0],["2005-09-01",20.7938,21.4967,20.7075,20.9759,382447.0],["2005-09-02",20.88,21.126,20.6564,20.7874,293234.0],["2005-09-06",20.9279,21.1867,20.9184,21.0973,476195.0],["2005-09-07",21.1005,21.1005,20.864,20.912,418305.0],["2005-09-08",20.7841,21.0398,20.7841,20.9599,345509.0],["2005-09-09",20.9599,21.158,20.9567,21.011,172916.0],["2005-09-12",21.2155,21.2155,21.0142,21.0813,482568.0],["2005-09-13",21.0589,21.0813,20.9024,20.9247,203482.0],["2005-09-14",20.9279,21.0046,20.5893,20.7554,378343.0],["2005-09-15",20.7842,20.8001,20.5957,20.6116,287618.0],["2005-09-16",20.6116,20.7682,20.5317,20.7682,349181.0],["2005-09-19",20.6883,20.6979,20.3848,20.4487,169568.0],["2005-09-20",20.4806,20.6084,20.2346,20.3528,284270.0],["2005-09-21",20.0972,20.209,19.7905,19.8576,376830.0],["2005-09-22",19.7298,19.9694,19.4518,19.8768,446278.0],["2005-09-23",19.8256,20.1132,19.7106,20.0045,381151.0],["2005-09-26",20.0045,20.225,19.9534,20.1451,247656.0],["2005-09-27",20.1292,20.2026,19.9822,20.1547,313539.0],["2005-09-28",20.1515,20.2634,20.0046,20.209,388819.0],["2005-09-29",20.1515,20.602,19.9694,20.5988,336653.0],["2005-09-30",20.5988,20.8417,20.4902,20.749,394219.0],["2005-10-03",20.7203,21.0014,20.6084,21.0014,632155.0],["2005-10-04",21.0014,21.0366,20.5893,20.5925,850758.0],["2005-10-05",20.5605,20.5605,20.241,20.2793,459995.0],["2005-10-06",20.2793,20.4007,19.995,20.2953,582149.0],["2005-10-07",20.1931,20.225,19.8097,19.9982,582581.0],["2005-10-10",20.0333,20.1004,19.6307,19.717,239448.0],["2005-10-11",19.717,19.9566,19.6339,19.8192,594893.0],["2005-10-12",19.816,19.816,19.2058,19.4614,537434.0],["2005-10-13",19.2729,19.7138,19.2729,19.5189,455026.0],["2005-10-14",19.6818,20.0748,19.6467,20.0173,466475.0],["2005-10-17",19.9694,20.0653,19.5221,20.0301,809932.0],["2005-10-18",20.0333,20.0333,19.8352,19.9598,752689.0],["2005-10-19",19.9598,20.0269,19.6275,20.0045,423597.0],["2005-10-20",20.0014,20.0653,19.7617,19.8256,640039.0],["2005-10-21",19.8736,20.1675,19.8256,20.1036,390655.0],["2005-10-24",20.1675,20.6564,20.1036,20.4806,361062.0],["2005-10-25",20.4327,20.5701,20.094,20.372,467123.0],["2005-10-26",20.372,20.4966,19.8736,20.0908,518749.0],["2005-10-27",20.094,20.1132,19.7042,19.9311,574588.0],["2005-10-28",20.0109,20.4966,19.995,20.4487,554391.0],["2005-10-31",20.4455,20.5924,20.3688,20.5349,352853.0],["2005-11-01",19.9694,19.9726,19.4103,19.7937,730008.0],["2005-11-02",19.8097,20.2346,19.6499,20.2282,451570.0],["2005-11-03",20.2793,20.4423,19.9023,19.9406,482136.0],["2005-11-04",19.9406,19.9438,19.5221,19.8576,345185.0],["2005-11-07",19.9374,20.1643,19.8096,20.1611,207370.0],["2005-11-08",19.9694,20.0333,19.5317,19.8736,511513.0],["2005-11-09",19.8767,20.2442,19.8767,20.2154,436233.0],["2005-11-10",20.2413,20.7225,20.1864,20.6967,587225.0],["2005-11-11",20.7613,21.1359,20.7257,21.1327,502117.0],["2005-11-14",21.1133,21.1553,20.9615,21.1262,447790.0],["2005-11-15",21.1553,21.2587,21.0261,21.0972,446818.0],["2005-11-16",21.1069,21.1844,21.0616,21.1133,399836.0],["2005-11-17",21.1166,21.3879,21.0939,21.3782,394435.0],["2005-11-18",21.3976,21.5946,21.3749,21.5623,255325.0],["2005-11-21",21.5429,21.7238,21.4783,21.7141,357174.0],["2005-11-22",21.7173,22.0177,21.6882,21.9725,255325.0],["2005-11-23",21.8917,22.1146,21.769,22.1146,319264.0],["2005-11-25",22.092,22.1566,22.0048,22.1501,51627.0],["2005-11-28",22.1888,22.1953,21.7884,21.7884,347993.0],["2005-11-29",21.8529,22.079,21.8529,22.0306,186093.0],["2005-11-30",21.9983,22.121,21.8659,21.9563,297879.0],["2005-12-01",22.037,22.1985,22.037,22.1372,271309.0],["2005-12-02",22.1081,22.1275,21.9143,22.0823,303171.0],["2005-12-05",22.0597,22.0597,21.8756,21.882,281678.0],["2005-12-06",21.9466,22.0112,21.7431,21.8045,174861.0],["2005-12-07",21.8045,21.8659,21.5655,21.601,185013.0],["2005-12-08",21.6721,21.8885,21.5203,21.6979,407180.0],["2005-12-09",21.6753,21.8885,21.5913,21.8432,359118.0],["2005-12-12",21.8982,22.0112,21.7431,21.8788,248628.0],["2005-12-13",21.882,21.9628,21.7657,21.8723,250680.0],["2005-12-14",21.8723,21.9628,21.8174,21.9563,188037.0],["2005-12-15",21.9595,22.0693,21.8562,21.8852,469175.0],["2005-12-16",21.8885,22.0887,21.8497,21.8885,300903.0],["2005-12-19",21.9305,22.0758,21.727,21.7464,216335.0],["2005-12-20",21.6656,21.7238,21.4589,21.4944,293126.0],["2005-12-21",21.5074,21.8239,21.5041,21.8207,360630.0],["2005-12-22",21.8207,22.0467,21.6495,22.0209,220331.0],["2005-12-23",22.0209,22.2082,22.0209,22.1243,77980.0],["2005-12-27",22.1404,22.2373,21.8788,21.882,177777.0],["2005-12-28",21.9466,21.9628,21.8174,21.882,273577.0],["2005-12-29",21.882,21.9595,21.7496,21.7722,145591.0],["2005-12-30",21.7367,21.7948,21.6107,21.685,163088.0],["2006-01-03",21.7657,22.3213,21.5429,22.2631,283730.0],["2006-01-04",22.3019,22.3632,22.0273,22.2502,170216.0],["2006-01-05",22.2502,22.6475,22.2405,22.6475,244200.0],["2006-01-06",22.7056,22.88,22.5344,22.8768,227675.0],["2006-01-09",22.9898,23.1416,22.8929,23.1223,296907.0],["2006-01-10",23.1255,23.7715,23.1093,23.7618,873547.0],["2006-01-11",23.7392,23.8813,23.5874,23.7618,333628.0],["2006-01-12",23.7618,23.8134,23.61,23.7101,254568.0],["2006-01-13",22.4666,22.8445,22.4569,22.641,3676068.0],["2006-01-17",22.6087,22.6087,22.4408,22.5118,721367.0],["2006-01-18",22.4795,22.5861,22.3503,22.3923,520046.0],["2006-01-19",22.3923,22.6119,22.3923,22.6087,710243.0],["2006-01-20",22.6087,22.6184,22.4634,22.4957,484944.0],["2006-01-23",22.4989,22.5732,22.4182,22.5603,301335.0],["2006-01-24",22.5926,22.7153,22.5215,22.7056,375534.0],["2006-01-25",22.7702,22.9317,22.6572,22.8025,414200.0],["2006-01-26",23.0286,23.0286,22.7541,22.8671,441202.0],["2006-01-27",22.9156,23.2482,22.8833,23.1772,505573.0],["2006-01-30",23.1772,23.2224,23.0512,23.1836,276494.0],["2006-01-31",23.1255,23.5131,23.0641,23.4388,692746.0],["2006-02-01",23.442,23.5906,23.3516,23.4646,278762.0],["2006-02-02",23.4485,23.4937,23.1869,23.2547,327364.0],["2006-02-03",23.0609,23.0641,22.6087,22.838,369270.0],["2006-02-06",22.8413,22.9479,22.6862,22.8025,229403.0],["2006-02-07",22.851,22.8994,22.6475,22.6669,254028.0],["2006-02-08",22.6346,22.6572,22.289,22.5926,153584.0],["2006-02-09",22.5603,22.7218,22.4666,22.641,378127.0],["2006-02-10",22.6087,22.8251,22.5409,22.5926,210610.0],["2006-02-13",22.5603,22.641,22.4795,22.5764,152828.0],["2006-02-14",22.4472,22.5926,22.0693,22.4989,372186.0],["2006-02-15",22.4311,22.6539,22.318,22.6087,503197.0],["2006-02-16",22.7702,22.8025,22.6346,22.7347,501145.0],["2006-02-17",22.7379,22.9963,22.6249,22.9963,555795.0],["2006-02-21",22.8333,23.2474,22.83,23.1528,438286.0],["2006-02-22",23.1854,23.7985,23.0224,23.7626,567568.0],["2006-02-23",23.6811,23.7072,23.3224,23.6061,278438.0],["2006-02-24",23.5246,23.6355,23.4137,23.5768,407072.0],["2006-02-27",23.6289,23.7235,23.3093,23.5539,186849.0],["2006-02-28",23.505,23.5115,23.28,23.4952,354365.0],["2006-03-01",23.5768,23.642,23.2507,23.642,205642.0],["2006-03-02",23.642,23.642,23.4007,23.4365,254460.0],["2006-03-03",23.4365,23.4365,23.0583,23.1854,419601.0],["2006-03-06",23.2344,23.4952,23.1854,23.3778,473387.0],["2006-03-07",23.3746,23.3746,23.1039,23.2148,246468.0],["2006-03-08",23.1854,23.2898,22.8267,23.2898,305655.0],["2006-03-09",23.3159,23.5409,23.2115,23.4561,309435.0],["2006-03-10",23.3974,23.6583,23.2344,23.6094,540999.0],["2006-03-13",23.6094,23.7561,23.2604,23.3615,278546.0],["2006-03-14",23.3615,23.3811,23.1528,23.3191,630211.0],["2006-03-15",23.3648,23.8572,23.3322,23.8409,752149.0],["2006-03-16",24.0985,24.3529,24.0496,24.0724,415712.0],["2006-03-17",23.9681,24.2974,23.8344,24.242,804315.0],["2006-03-20",24.1963,24.242,23.805,24.0105,429105.0],["2006-03-21",24.0105,24.167,23.6061,23.8018,423489.0],["2006-03-22",23.7561,23.9322,23.7072,23.8474,381043.0],["2006-03-23",23.805,23.8931,23.6518,23.8507,322828.0],["2006-03-24",23.8702,23.8865,23.6094,23.6224,438610.0],["2006-03-27",23.6387,23.6387,23.2572,23.4365,385687.0],["2006-03-28",23.4626,24.0235,23.3974,23.8996,582797.0],["2006-03-29",24.0822,24.4996,24.0757,24.4996,282974.0],["2006-03-30",24.4409,24.4572,24.0072,24.1963,427053.0],["2006-03-31",24.2779,24.2942,23.7724,24.1148,492720.0],["2006-04-03",24.0333,24.1213,23.4039,23.43,476951.0],["2006-04-04",23.6355,23.6616,23.3648,23.4855,421977.0],["2006-04-05",23.5441,23.7104,23.5441,23.6061,332872.0],["2006-04-06",23.6061,23.7724,23.4952,23.5441,298851.0],["2006-04-07",23.5441,23.5996,23.2833,23.2996,587333.0],["2006-04-10",23.1854,23.1887,22.905,22.993,367326.0],["2006-04-11",23.055,23.1365,22.9572,23.0061,436125.0],["2006-04-12",23.0387,23.2702,23.0387,23.1463,348533.0],["2006-04-13",23.0387,23.0648,22.8463,22.9115,263533.0],["2006-04-17",22.9213,23.0126,22.7843,22.8756,324556.0],["2006-04-18",22.9572,23.5083,22.8854,23.3909,472631.0],["2006-04-19",23.4137,23.9355,23.3974,23.8441,489264.0],["2006-04-20",23.8213,23.9126,23.5213,23.805,247440.0],["2006-04-21",23.8702,24.1279,23.8311,24.0202,465935.0],["2006-04-24",23.9876,23.9876,23.6094,23.6224,389359.0],["2006-04-25",23.6224,23.6583,23.4952,23.6257,288482.0],["2006-04-26",24.0496,24.0496,23.567,23.6192,455458.0],["2006-04-27",23.6191,24.0887,23.492,23.792,338489.0],["2006-04-28",23.6322,24.0072,23.6191,23.8768,330604.0],["2006-05-01",23.8866,24.1637,23.655,23.717,449950.0],["2006-05-02",23.6094,23.6094,22.9474,23.417,710675.0],["2006-05-03",23.417,23.5376,23.2441,23.3452,280922.0],["2006-05-04",23.3485,23.7757,23.2898,23.642,330712.0],["2006-05-05",23.7724,24.3333,23.7724,24.1474,272821.0],["2006-05-08",24.0985,24.2029,24.0137,24.1148,253596.0],["2006-05-09",24.0007,24.3463,23.7235,24.0789,229511.0],["2006-05-10",24.0985,24.1605,23.9681,24.0528,284378.0],["2006-05-11",24.0235,24.0268,23.3159,23.4496,406640.0],["2006-05-12",23.3681,23.3681,22.9343,23.0876,293018.0],["2006-05-15",23.0876,23.4822,22.8137,23.4691,334060.0],["2006-05-16",23.4691,23.5637,23.4137,23.4365,255757.0],["2006-05-17",23.2917,23.3904,22.8308,22.8308,299823.0],["2006-05-18",22.8341,23.0974,22.8308,22.8802,296907.0],["2006-05-19",22.9098,23.0415,22.6662,22.8604,684538.0],["2006-05-22",22.7156,22.7189,22.3172,22.6102,302415.0],["2006-05-23",22.7485,22.9361,22.4851,22.4917,478788.0],["2006-05-24",22.3864,22.6069,22.0934,22.3534,375426.0],["2006-05-25",22.4423,22.8802,22.4423,22.7287,438826.0],["2006-05-26",22.7518,22.9625,22.6991,22.89,352529.0],["2006-05-30",22.89,22.9295,22.6267,22.6267,332224.0],["2006-05-31",22.7189,22.8045,22.3501,22.6859,394327.0],["2006-06-01",22.7979,23.1337,22.7452,23.1337,363762.0],["2006-06-02",23.2192,23.5649,23.1271,23.4563,358470.0],["2006-06-05",23.4563,23.9731,23.3246,23.374,319804.0],["2006-06-06",23.3904,23.4069,22.8802,22.969,368190.0],["2006-06-07",22.969,23.4365,22.7649,23.3015,356309.0],["2006-06-08",23.1106,23.3904,22.8834,23.1962,359010.0],["2006-06-09",23.2621,23.5518,23.1732,23.4365,204346.0],["2006-06-12",23.3904,23.3904,22.9592,23.1304,240312.0],["2006-06-13",23.0777,23.3016,22.8472,22.9789,404696.0],["2006-06-14",22.9789,23.0579,22.7748,22.8637,339461.0],["2006-06-15",22.9295,23.0579,22.7913,23.0349,360630.0],["2006-06-16",23.2094,23.2094,22.811,23.0612,385687.0],["2006-06-19",23.0612,23.0612,22.7616,22.8242,258241.0],["2006-06-20",22.7814,22.7847,22.4522,22.518,426513.0],["2006-06-21",22.5674,22.7847,22.4226,22.7682,242904.0],["2006-06-22",22.7156,22.7189,22.439,22.5279,215903.0],["2006-06-23",22.4818,22.5477,22.3534,22.4226,283838.0],["2006-06-26",22.5016,22.6431,22.4687,22.6431,305115.0],["2006-06-27",22.6431,22.7913,22.5542,22.6431,222491.0],["2006-06-28",22.653,22.7551,22.4983,22.6234,481164.0],["2006-06-29",22.7057,22.9361,22.6563,22.9361,550179.0],["2006-06-30",22.9131,23.1106,22.8143,23.1106,861990.0],["2006-07-03",23.0744,23.4201,22.9954,23.4069,370242.0],["2006-07-05",23.3608,23.6736,23.1172,23.6044,476843.0],["2006-07-06",23.5978,23.6999,23.4727,23.6044,195490.0],["2006-07-07",23.6011,23.6637,23.3312,23.397,364626.0],["2006-07-10",23.4135,23.7592,23.4135,23.6867,177453.0],["2006-07-11",23.6867,23.7822,23.4925,23.7592,140191.0],["2006-07-12",23.7098,23.8448,23.5913,23.8448,210826.0],["2006-07-13",23.7032,23.8645,23.5057,23.5485,440446.0],["2006-07-14",23.4859,23.4925,23.1435,23.374,299175.0],["2006-07-17",23.374,23.4695,23.1699,23.3345,254677.0],["2006-07-18",23.3378,23.509,23.1106,23.2917,272281.0],["2006-07-19",23.2094,23.5551,23.2094,23.5551,421653.0],["2006-07-20",23.6209,23.6604,23.3081,23.4662,230699.0],["2006-07-21",23.4662,23.4662,23.0217,23.0514,276926.0],["2006-07-24",23.1929,23.3575,23.0909,23.3411,205966.0],["2006-07-25",23.3575,23.5386,23.2785,23.4991,179073.0],["2006-07-26",23.5221,23.6571,23.374,23.6044,268717.0],["2006-07-27",23.6703,23.9435,23.5913,23.6077,231347.0],["2006-07-28",23.7032,24.0159,23.7032,23.8678,280490.0],["2006-07-31",23.8283,23.9501,23.6373,23.9501,277574.0],["2006-08-01",23.9336,23.9336,23.3411,23.611,504925.0],["2006-08-02",23.6933,23.7098,23.2225,23.4069,690370.0],["2006-08-03",23.1073,23.1271,22.6497,23.1238,751501.0],["2006-08-04",23.374,23.6341,23.3378,23.6308,293018.0],["2006-08-07",23.6275,23.6275,23.4332,23.5485,511621.0],["2006-08-08",23.5485,23.6374,23.1995,23.2621,417116.0],["2006-08-09",23.374,23.4234,23.1007,23.2785,283946.0],["2006-08-10",23.2094,23.3937,23.002,23.3641,168380.0],["2006-08-11",23.3081,23.3081,23.002,23.1764,199162.0],["2006-08-14",23.2588,23.4793,23.2357,23.3839,301227.0],["2006-08-15",23.6999,23.7032,23.5386,23.6011,278870.0],["2006-08-16",23.8737,23.8737,23.6543,23.7972,361494.0],["2006-08-17",23.8803,23.98,23.8271,23.887,294638.0],["2006-08-18",23.887,23.9867,23.8138,23.9867,205102.0],["2006-08-21",23.9302,24.0664,23.8571,24.0199,146023.0],["2006-08-22",24.0166,24.3124,23.9967,24.3124,329524.0],["2006-08-23",24.339,24.339,24.0831,24.1362,293450.0],["2006-08-24",24.1695,24.2792,24.0299,24.2792,160496.0],["2006-08-25",24.2459,24.2792,23.9601,24.0964,192789.0],["2006-08-28",24.0797,24.452,24.0399,24.432,169028.0],["2006-08-29",24.4952,24.4952,24.1097,24.3589,173781.0],["2006-08-30",24.3955,24.7079,24.3622,24.7079,140839.0],["2006-08-31",24.7578,24.8309,24.555,24.8143,316672.0],["2006-09-01",24.8442,24.8575,24.4287,24.4885,158444.0],["2006-09-05",24.5284,24.7411,24.5284,24.7112,160712.0],["2006-09-06",24.6281,24.8375,24.5883,24.7976,513997.0],["2006-09-07",24.7677,24.7677,24.3789,24.462,285026.0],["2006-09-08",24.4952,24.6182,24.2293,24.4952,254460.0],["2006-09-11",24.4453,24.9372,24.2792,24.9372,392059.0],["2006-09-12",24.9605,25.3294,24.8276,25.3294,248628.0],["2006-09-13",25.3294,25.695,25.2231,25.5754,311811.0],["2006-09-14",25.5089,25.5089,25.1599,25.2264,211258.0],["2006-09-15",25.6851,25.6851,25.2596,25.4059,406964.0],["2006-09-18",25.3261,25.3294,25.1101,25.2264,195166.0],["2006-09-19",25.2264,25.6518,25.1865,25.6285,226271.0],["2006-09-20",25.6385,25.7416,25.3294,25.3859,296691.0],["2006-09-21",25.3527,25.3926,25.0203,25.0569,217307.0],["2006-09-22",25.0602,25.253,24.9073,25.2098,287834.0],["2006-09-25",25.2065,25.243,24.9306,25.1466,250140.0],["2006-09-26",25.1466,25.3394,25.0669,25.2065,285242.0],["2006-09-27",25.2065,25.5288,25.0369,25.5222,299607.0],["2006-09-28",25.5754,25.6418,25.3826,25.5255,306843.0],["2006-09-29",25.5255,25.5787,25.376,25.3793,264397.0],["2006-10-02",25.3793,25.5421,25.1267,25.3128,193762.0],["2006-10-03",25.3128,25.6884,25.3128,25.5089,208666.0],["2006-10-04",25.5089,25.8413,25.489,25.7914,238044.0],["2006-10-05",25.8911,26.2301,25.8911,26.2168,253056.0],["2006-10-06",26.2168,26.3398,25.8911,25.8911,319372.0],["2006-10-09",25.8246,26.0374,25.6718,26.0241,201214.0],["2006-10-10",25.9742,26.2667,25.7083,25.921,273361.0],["2006-10-11",25.7681,25.9709,25.5388,25.7548,397460.0],["2006-10-12",25.8247,25.8845,25.6651,25.828,330064.0],["2006-10-13",25.8246,26.1404,25.7781,26.1404,353501.0],["2006-10-16",26.0905,26.2368,26.0507,26.2368,191709.0],["2006-10-17",26.0905,26.1437,26.0074,26.034,210934.0],["2006-10-18",26.1005,26.1637,26.0241,26.1337,226487.0],["2006-10-19",26.1371,26.1869,26.0108,26.1371,183609.0],["2006-10-20",26.1371,26.1703,25.8645,25.9709,167408.0],["2006-10-23",25.8911,26.0207,25.6917,26.0174,290858.0],["2006-10-24",26.0075,26.1238,25.9377,25.9842,317968.0],["2006-10-25",26.0074,26.29,25.9842,26.29,174429.0],["2006-10-26",26.3731,26.6389,26.3033,26.6024,269257.0],["2006-10-27",26.5193,26.7652,26.5027,26.5226,364518.0],["2006-10-30",26.5226,26.6356,26.4063,26.6256,473603.0],["2006-10-31",26.7553,26.7852,26.5891,26.7054,456754.0],["2006-11-01",26.7553,26.9082,26.3697,26.3996,294098.0],["2006-11-02",26.3165,26.3332,25.9077,26.054,603642.0],["2006-11-03",26.054,26.2501,25.3992,25.8114,697822.0],["2006-11-06",25.8778,25.921,25.7249,25.7648,456862.0],["2006-11-07",25.8413,25.8413,25.3726,25.4158,534734.0],["2006-11-08",25.3593,25.6784,25.2098,25.6186,455026.0],["2006-11-09",25.6418,25.8678,25.479,25.7582,493584.0],["2006-11-10",25.808,26.0307,25.7848,25.9942,466799.0],["2006-11-13",26.0612,26.2256,25.9002,26.1384,410312.0],["2006-11-14",26.3296,26.7924,26.3094,26.7924,673197.0],["2006-11-15",26.7924,26.9098,26.5744,26.7153,432453.0],["2006-11-16",26.8495,27.1144,26.7488,27.0541,431373.0],["2006-11-17",27.0473,27.1345,26.8595,27.101,520586.0],["2006-11-20",27.2922,28.4393,27.2922,28.1475,855510.0],["2006-11-21",28.1743,28.8518,28.1743,28.7244,850866.0],["2006-11-22",28.7579,29.1537,28.7311,28.9458,404912.0],["2006-11-24",28.8418,29.1403,28.7848,29.0866,74740.0],["2006-11-27",29.0866,29.1202,28.4292,28.4762,373374.0],["2006-11-28",28.4762,28.4762,27.9261,28.0435,1706916.0],["2006-11-29",28.1609,28.56,28.1508,28.4594,437097.0],["2006-11-30",28.5097,28.7378,28.4091,28.6674,447790.0],["2006-12-01",28.778,29.0564,28.446,28.7579,339677.0],["2006-12-04",28.8116,29.2141,28.8116,29.1805,280058.0],["2006-12-05",29.1805,29.1873,28.8183,28.8619,352961.0],["2006-12-06",28.8619,28.9692,28.5097,28.6573,294854.0],["2006-12-07",28.7311,28.8284,28.4158,28.4795,252192.0],["2006-12-08",28.5097,28.6975,28.4829,28.5533,210394.0],["2006-12-11",28.5097,28.7043,28.3253,28.6338,206182.0],["2006-12-12",28.7177,28.8317,28.332,28.332,255973.0],["2006-12-13",28.4762,28.5365,27.9228,28.0368,502549.0],["2006-12-14",28.1072,28.2783,27.9764,28.0066,497148.0],["2006-12-15",28.0401,28.2112,27.8355,27.9664,392275.0],["2006-12-18",28.0502,28.0871,27.6746,27.7483,250356.0],["2006-12-19",27.7215,27.7215,27.0641,27.2486,592409.0],["2006-12-20",27.6712,28.1743,27.6578,28.1676,589601.0],["2006-12-21",28.1676,28.4024,27.906,27.9395,591545.0],["2006-12-22",27.9395,27.9965,27.6745,27.6947,447898.0],["2006-12-26",27.7081,28.2951,27.7081,28.1676,290426.0],["2006-12-27",28.3923,28.5801,28.3018,28.5801,260077.0],["2006-12-28",28.4963,28.8351,28.3688,28.7713,277790.0],["2006-12-29",28.7713,29.0363,28.6707,29.0363,543591.0],["2007-01-03",29.1202,29.4153,28.8988,29.1872,610122.0],["2007-01-04",29.1873,29.3415,29.033,29.2543,973236.0],["2007-01-05",29.1067,29.2174,28.7277,28.7646,469175.0],["2007-01-08",29.3147,29.4824,28.6674,28.8317,587765.0],["2007-01-09",28.7613,29.4354,28.7613,29.3717,424785.0],["2007-01-10",29.3382,30.2102,29.2677,30.0593,585929.0],["2007-01-11",30.1868,30.881,30.1868,30.4719,451894.0],["2007-01-12",30.445,30.6396,30.227,30.3712,272389.0],["2007-01-16",30.4115,31.0454,30.4115,30.8308,398108.0],["2007-01-17",30.7838,30.7871,30.4987,30.5222,802371.0],["2007-01-18",30.6396,30.7167,30.4048,30.5222,392815.0],["2007-01-19",30.4383,31.0253,30.3377,31.0186,328876.0],["2007-01-22",31.079,31.079,30.5893,30.6396,245496.0],["2007-01-23",30.5892,30.6832,30.3276,30.4014,530954.0],["2007-01-24",30.2874,30.7905,30.2874,30.7167,473279.0],["2007-01-25",30.7167,31.5016,30.5557,31.2433,652784.0],["2007-01-26",31.2634,31.3708,30.8676,31.3473,381367.0],["2007-01-29",31.2735,31.5452,31.1729,31.4647,227891.0],["2007-01-30",31.4848,31.7967,31.2399,31.7967,337733.0],["2007-01-31",31.8101,32.169,31.6793,32.0416,408692.0],["2007-02-01",32.0684,32.32,31.8672,32.2931,337625.0],["2007-02-02",32.377,32.4608,32.2059,32.4004,331252.0],["2007-02-05",32.377,32.6822,32.32,32.6352,360738.0],["2007-02-06",32.766,33.8729,32.766,33.8628,690262.0],["2007-02-07",33.8628,34.7114,33.6616,34.6544,721907.0],["2007-02-08",34.6544,34.745,34.1513,34.2184,895472.0],["2007-02-09",34.2184,34.3492,32.6285,33.5744,1234177.0],["2007-02-12",33.5744,33.5744,32.7862,32.9203,912969.0],["2007-02-13",31.733,33.3966,31.5284,33.3933,1583142.0],["2007-02-14",32.9405,33.4704,32.4709,32.9304,1128439.0],["2007-02-15",32.9975,33.5308,32.9807,33.2591,604398.0],["2007-02-16",33.2591,33.3362,32.6688,32.9539,534734.0],["2007-02-20",32.9203,33.3161,32.6688,33.1954,566056.0],["2007-02-21",33.2089,33.4251,33.0298,33.4183,581393.0],["2007-02-22",33.4825,33.4825,32.9927,33.0839,377479.0],["2007-02-23",33.0839,33.0839,32.4792,32.5129,441310.0],["2007-02-26",32.2528,32.7325,31.817,32.3947,840389.0],["2007-02-27",31.8576,32.1447,31.2866,31.5163,717911.0],["2007-02-28",31.6751,31.888,31.5231,31.6211,722015.0],["2007-03-01",31.317,31.9623,30.415,31.5434,602994.0],["2007-03-02",31.5637,31.6312,31.0062,31.067,728496.0],["2007-03-05",30.7427,30.7427,29.8441,29.8812,674601.0],["2007-03-06",30.013,31.1042,29.8846,30.9555,881215.0],["2007-03-07",30.9522,30.9995,29.5231,30.4049,571024.0],["2007-03-08",30.5873,31.2866,30.5873,31.0873,642848.0],["2007-03-09",31.3677,31.5468,31.1616,31.4657,267205.0],["2007-03-12",31.4184,31.4623,30.9387,31.3846,1351686.0],["2007-03-13",31.3846,31.3846,30.8035,30.8812,5284483.0],["2007-03-14",30.9961,31.013,30.3103,30.7968,1322309.0],["2007-03-15",30.7968,31.0197,30.79,30.9623,818140.0],["2007-03-16",30.9826,31.0603,30.5907,30.6312,994189.0],["2007-03-19",30.8745,30.9454,30.5873,30.817,839417.0],["2007-03-20",30.817,31.0231,30.6143,30.9083,987168.0],["2007-03-21",30.9082,31.4657,30.665,31.3846,618762.0],["2007-03-22",31.388,31.719,31.0805,31.4859,675897.0],["2007-03-23",31.5028,31.8339,31.5028,31.5636,596513.0],["2007-03-26",31.5636,31.6481,31.0028,31.1616,807880.0],["2007-03-27",31.0164,31.0704,30.6481,30.7427,863394.0],["2007-03-28",30.7022,30.9555,30.3373,30.6853,602238.0],["2007-03-29",30.8846,31.0231,30.5333,30.7225,505141.0],["2007-03-30",30.7224,31.2022,30.6583,31.2022,714131.0],["2007-04-02",31.2022,31.567,31.0974,31.5569,596945.0],["2007-04-03",31.5941,31.9995,31.4995,31.7664,540243.0],["2007-04-04",31.7697,31.8508,31.4218,31.6718,660560.0],["2007-04-05",31.7224,31.8373,31.6042,31.7427,320020.0],["2007-04-09",31.7258,31.8204,31.611,31.7799,326176.0],["2007-04-10",31.8407,32.2427,31.8305,32.1076,480084.0],["2007-04-11",32.1278,32.2224,31.5231,31.6684,946990.0],["2007-04-12",31.5974,31.6008,31.3238,31.4859,654512.0],["2007-04-13",31.4758,31.9285,31.3914,31.8508,428673.0],["2007-04-16",31.2664,32.0603,31.2664,31.8204,604182.0],["2007-04-17",31.2495,32.5062,31.2495,32.442,1046031.0],["2007-04-18",31.8576,32.442,31.8576,32.3474,911133.0],["2007-04-19",31.8508,32.6886,31.8508,32.1447,855510.0],["2007-04-20",31.5704,32.4792,31.5704,32.3609,611850.0],["2007-04-23",31.7832,33.0028,31.7832,33.0028,909297.0],["2007-04-24",33.0265,33.1413,32.5062,32.8474,730332.0],["2007-04-25",32.3474,33.0265,32.3373,32.6717,699226.0],["2007-04-26",32.6346,32.8001,32.4386,32.6211,540135.0],["2007-04-27",31.9826,32.6684,31.9826,32.4488,634747.0],["2007-04-30",32.5096,32.9623,32.1211,32.1346,533222.0],["2007-05-01",32.1346,32.1582,31.6853,32.0096,1077461.0],["2007-05-02",32.04,32.2224,31.8745,32.1515,731196.0],["2007-05-03",32.2866,32.3238,32.1548,32.1548,390115.0],["2007-05-04",32.1211,32.2224,31.6143,31.6751,723095.0],["2007-05-07",31.8711,31.9927,31.692,31.8204,415388.0],["2007-05-08",31.7022,31.7022,31.4218,31.5197,619410.0],["2007-05-09",31.5231,32.2359,31.5197,31.9995,499957.0],["2007-05-10",32.0467,32.2292,31.4285,31.4826,664341.0],["2007-05-11",31.4285,31.5096,31.1447,31.4285,1040199.0],["2007-05-14",31.3508,31.5467,31.1109,31.1616,525446.0],["2007-05-15",31.1616,31.3373,30.4522,30.5096,880243.0],["2007-05-16",30.7514,30.765,30.084,30.2406,846654.0],["2007-05-17",30.1214,30.1214,29.4711,29.4711,914373.0],["2007-05-18",29.6073,29.6822,29.1271,29.1646,933274.0],["2007-05-21",29.1646,29.6379,29.1646,29.1953,1298980.0],["2007-05-22",29.3723,29.7707,29.2293,29.5562,891800.0],["2007-05-23",29.6311,29.8286,29.1135,29.1237,869551.0],["2007-05-24",29.0931,29.0931,28.2622,28.5142,995485.0],["2007-05-25",28.6743,29.0352,28.4597,28.63,739620.0],["2007-05-29",28.9671,29.4949,28.8003,29.4166,1264958.0],["2007-05-30",29.42,30.3802,29.4166,30.3768,1185358.0],["2007-05-31",30.9591,30.9591,29.9546,30.3734,867175.0],["2007-06-01",30.5028,30.5675,30.0431,30.4381,605910.0],["2007-06-04",30.2747,31.0,30.2372,30.8706,816520.0],["2007-06-05",30.8705,30.8808,30.2917,30.2917,738432.0],["2007-06-06",30.1589,30.387,29.941,30.0806,542727.0],["2007-06-07",30.0806,30.0806,29.042,29.2021,898604.0],["2007-06-08",29.3519,29.7877,29.0829,29.7298,812200.0],["2007-06-11",29.6447,29.6447,29.2702,29.3893,718559.0],["2007-06-12",29.1544,29.2668,28.5994,28.756,1228236.0],["2007-06-13",28.9092,29.4098,28.8547,29.3178,897308.0],["2007-06-14",29.3212,29.4608,28.9739,29.1884,714779.0],["2007-06-15",29.4098,29.5426,29.2055,29.2633,611526.0],["2007-06-18",29.3485,29.3485,28.7458,28.9296,707651.0],["2007-06-19",28.8513,29.1203,28.6028,29.1203,686374.0],["2007-06-20",29.1339,29.1339,28.3303,28.3746,688642.0],["2007-06-21",28.378,28.5449,27.9286,28.3644,907785.0],["2007-06-22",28.252,28.4325,28.0818,28.2963,1041495.0],["2007-06-25",28.2691,28.4291,27.7447,27.966,820300.0],["2007-06-26",28.1533,28.1533,27.5812,27.6391,946558.0],["2007-06-27",27.4484,28.3474,27.3701,28.2486,1013090.0],["2007-06-28",28.2044,28.5449,28.0307,28.1737,684538.0],["2007-06-29",28.3167,28.4563,27.7957,28.0647,965891.0],["2007-07-02",28.2622,28.6062,28.0341,28.6062,707111.0],["2007-07-03",28.7321,28.7526,28.4189,28.63,441850.0],["2007-07-05",28.8411,29.1476,28.79,28.9909,493908.0],["2007-07-06",29.0318,29.2701,28.7458,29.151,503197.0],["2007-07-09",29.2225,29.2429,28.8956,29.1135,636259.0],["2007-07-10",28.9433,29.042,28.3542,28.4189,790059.0],["2007-07-11",28.4666,28.5074,28.1226,28.2214,741024.0],["2007-07-12",28.3644,28.5483,28.1669,28.5108,609798.0],["2007-07-13",28.504,28.9126,28.378,28.8445,477491.0],["2007-07-16",28.8854,29.2259,28.5142,28.5142,689074.0],["2007-07-17",28.5142,28.6981,28.2623,28.3065,618762.0],["2007-07-18",28.2146,28.2282,27.5846,27.983,930574.0],["2007-07-19",28.2044,28.3848,27.983,28.0988,512485.0],["2007-07-20",28.0716,28.092,27.2441,27.3531,990409.0],["2007-07-23",27.7345,27.7992,26.9513,26.9513,814792.0],["2007-07-24",26.8628,27.1658,26.3452,26.4099,735300.0],["2007-07-25",26.5972,26.764,25.8923,26.2771,927226.0],["2007-07-26",25.8821,26.0149,25.2351,25.8583,1460232.0],["2007-07-27",25.4803,25.8787,24.9048,24.9048,1254158.0],["2007-07-30",24.8333,25.2556,24.6767,25.0581,823864.0],["2007-07-31",25.3169,25.9332,24.847,24.9082,1058344.0],["2007-08-01",24.629,25.4088,24.2511,25.1466,1282887.0],["2007-08-02",25.1466,26.8151,25.1466,25.7459,1429126.0],["2007-08-03",25.8242,25.8344,25.0649,25.4633,1055644.0],["2007-08-06",25.5756,26.0796,24.8878,26.0796,1434634.0],["2007-08-07",25.9093,26.5938,25.6437,26.2805,1433878.0],["2007-08-08",26.2805,27.5949,26.2805,27.4076,932518.0],["2007-08-09",25.579,27.5744,25.3883,27.2612,1123039.0],["2007-08-10",27.2612,27.2612,26.4201,26.8798,912537.0],["2007-08-13",27.1658,27.1658,26.4167,26.7232,625675.0],["2007-08-14",26.5563,26.6278,26.0115,26.0115,825161.0],["2007-08-15",26.0081,26.8662,25.7255,26.2873,1087829.0],["2007-08-16",26.0762,27.6051,25.9127,27.6051,1380092.0],["2007-08-17",27.8661,32.0502,27.4986,27.8627,1193567.0],["2007-08-20",27.8181,28.4913,27.739,28.3058,1271330.0],["2007-08-21",28.3024,28.6013,28.244,28.512,791139.0],["2007-08-22",28.6803,28.8314,28.3299,28.4604,775262.0],["2007-08-23",28.4604,28.5154,27.873,27.9829,757549.0],["2007-08-24",27.8421,28.1238,27.6566,27.8799,661964.0],["2007-08-27",27.8696,27.9829,26.3787,27.4196,644684.0],["2007-08-28",26.8528,27.3955,26.4749,26.5058,760681.0],["2007-08-29",26.6948,27.2306,26.5333,27.2306,676977.0],["2007-08-30",26.9936,27.5845,26.9421,27.5261,465179.0],["2007-08-31",27.7803,28.3093,27.6291,27.9005,676005.0],["2007-09-04",27.818,28.5497,27.7493,28.2165,540783.0],["2007-09-05",27.9451,27.9555,27.5329,27.7459,892556.0],["2007-09-06",27.7597,28.0723,27.4642,27.8387,678489.0],["2007-09-07",27.5295,27.6738,27.3165,27.4367,743617.0],["2007-09-10",27.66,27.8249,27.0314,27.3406,672117.0],["2007-09-11",27.4952,27.8936,27.2959,27.8593,647276.0],["2007-09-12",27.7356,28.031,27.6085,27.8249,509569.0],["2007-09-13",28.0448,28.536,27.8696,28.1685,647168.0],["2007-09-14",27.636,28.4433,27.636,28.4329,526418.0],["2007-09-17",28.4055,28.4673,28.0413,28.1856,392059.0],["2007-09-18",28.3746,29.1818,28.3471,29.0856,727740.0],["2007-09-19",29.2849,29.7761,29.2471,29.5734,751933.0],["2007-09-20",29.4875,29.5356,29.0547,29.1269,380935.0],["2007-09-21",29.4051,29.5116,28.9757,29.0032,787791.0],["2007-09-24",29.041,29.5734,29.041,29.4669,450058.0],["2007-09-25",29.302,29.5734,29.0238,29.3948,600185.0],["2007-09-26",29.5082,29.7418,29.1406,29.6593,455026.0],["2007-09-27",29.7074,29.9582,29.6421,29.9513,549747.0],["2007-09-28",29.9066,30.1162,29.5253,30.0853,777530.0],["2007-10-01",30.1643,30.6555,30.1059,30.6143,831641.0],["2007-10-02",30.6143,31.2086,30.6143,31.1914,572752.0],["2007-10-03",31.133,31.3151,30.7379,30.9063,543483.0],["2007-10-04",30.9715,31.2051,30.5456,30.8651,557739.0],["2007-10-05",31.3838,31.528,30.9956,31.528,686374.0],["2007-10-08",31.1845,31.4765,31.0506,31.3322,375750.0],["2007-10-09",31.4971,31.741,31.0299,31.717,385795.0],["2007-10-10",31.7479,31.8819,31.2944,31.8303,417116.0],["2007-10-11",31.9128,32.1017,31.291,31.449,748045.0],["2007-10-12",31.4284,31.6345,31.1364,31.2189,401132.0],["2007-10-15",31.1948,31.2704,30.6967,30.8341,497256.0],["2007-10-16",30.6589,30.896,30.5353,30.6555,655376.0],["2007-10-17",30.8307,30.896,29.9616,30.4666,616278.0],["2007-10-18",30.4185,30.6418,29.965,30.3326,478247.0],["2007-10-19",30.1059,30.2433,29.2505,29.2505,722879.0],["2007-10-22",29.0685,29.783,28.7284,29.6181,683026.0],["2007-10-23",29.8001,30.075,29.4463,29.7452,523826.0],["2007-10-24",29.7692,29.8139,28.9654,29.6009,507301.0],["2007-10-25",29.7933,29.9513,28.8933,29.1956,826673.0],["2007-10-26",29.6833,29.7692,28.9104,29.3055,586253.0],["2007-10-29",29.3673,29.5219,28.8211,28.9276,780446.0],["2007-10-30",28.8555,29.4223,28.8555,29.2986,774506.0],["2007-10-31",29.2849,29.6284,28.8211,29.4429,1115695.0],["2007-11-01",29.0616,29.1956,28.6013,28.6013,1103814.0],["2007-11-02",29.2436,29.2436,27.794,28.1959,1035231.0],["2007-11-05",28.062,28.2784,27.77,28.0448,1002181.0],["2007-11-06",28.2887,28.3642,27.952,28.1959,872251.0],["2007-11-07",28.0551,28.0791,27.1825,27.4299,1050028.0],["2007-11-08",28.031,28.031,27.0005,27.2238,1418434.0],["2007-11-09",27.0898,27.21,26.681,26.9799,1188058.0],["2007-11-12",26.9489,27.3406,26.8528,26.9524,1465956.0],["2007-11-13",27.1363,27.7784,27.1224,27.6847,1163757.0],["2007-11-14",27.886,28.2504,27.5806,27.7298,598349.0],["2007-11-15",27.5875,27.8929,27.1433,27.7333,996889.0],["2007-11-16",27.8339,27.9207,27.1363,27.4036,1068172.0],["2007-11-19",27.1225,27.3446,26.8934,26.8934,605586.0],["2007-11-20",26.7858,27.3376,25.9008,26.2895,890288.0],["2007-11-21",25.8973,26.1472,25.7099,25.9182,1113427.0],["2007-11-23",26.2791,26.3624,25.9876,26.3069,288266.0],["2007-11-26",26.168,26.1854,24.7035,24.7035,1130600.0],["2007-11-27",25.2275,25.2275,24.3356,24.9395,2178575.0],["2007-11-28",25.1893,25.8522,25.1789,25.8522,1036635.0],["2007-11-29",25.5815,26.1923,25.4358,26.1056,865554.0],["2007-11-30",26.3763,27.1433,26.3138,26.9489,1224024.0],["2007-12-03",26.7719,26.9281,26.4943,26.8275,500713.0],["2007-12-04",26.6435,26.7129,26.3624,26.4769,878947.0],["2007-12-05",26.8691,27.289,26.7199,27.2752,465179.0],["2007-12-06",27.2682,28.0595,27.1745,27.9762,535490.0],["2007-12-07",28.0352,28.2573,27.7263,27.7992,777530.0],["2007-12-10",28.0456,28.3753,27.7888,28.3337,701818.0],["2007-12-11",28.3441,28.4204,26.8275,26.8275,719747.0],["2007-12-12",27.5875,27.7298,26.463,26.6747,751933.0],["2007-12-13",26.3103,26.6956,26.0084,26.4006,563032.0],["2007-12-14",26.6192,26.8032,25.8661,25.8939,870091.0],["2007-12-17",25.6822,25.814,24.7104,24.7104,1064068.0],["2007-12-18",24.7867,25.2657,24.0996,24.5855,1245301.0],["2007-12-19",24.4848,25.1685,24.4848,24.9568,982956.0],["2007-12-20",25.1616,25.4149,24.9568,25.3629,930790.0],["2007-12-21",25.8002,25.8245,25.2414,25.6336,838877.0],["2007-12-24",25.5954,26.2513,25.4392,26.2513,273901.0],["2007-12-26",26.0813,26.0917,25.6127,25.7203,507301.0],["2007-12-27",25.5433,25.6232,25.2206,25.2969,620814.0],["2007-12-28",25.4253,25.526,24.3529,24.5126,658400.0],["2007-12-31",24.3842,24.7763,24.2939,24.6618,581933.0],["2008-01-02",24.5716,24.8284,24.1551,24.4813,691018.0],["2008-01-03",24.7035,24.7035,23.6415,23.7109,972372.0],["2008-01-04",23.4263,23.5963,22.4754,22.5101,1165377.0],["2008-01-07",22.5725,22.9994,22.104,22.7322,989005.0],["2008-01-08",22.8571,23.638,21.9374,22.0242,1035771.0],["2008-01-09",21.9374,22.1595,20.7366,21.8402,1342722.0],["2008-01-10",21.6077,21.9548,21.0628,21.4758,2167990.0],["2008-01-11",21.2468,21.7153,20.7574,21.3509,1822805.0],["2008-01-14",21.4585,21.7604,20.7435,21.167,1572557.0],["2008-01-15",20.8234,21.0628,20.4485,20.7921,1405365.0],["2008-01-16",20.754,21.6806,20.754,21.3856,1573637.0],["2008-01-17",21.4342,21.6494,20.7783,20.9518,1358923.0],["2008-01-18",21.0316,21.1739,20.2334,20.4451,1491661.0],["2008-01-22",20.1327,21.1982,19.9557,21.0906,1468008.0],["2008-01-23",20.7366,23.8948,20.7262,23.6623,3015724.0],["2008-01-24",23.8913,23.8913,23.0792,23.402,1631852.0],["2008-01-25",23.6137,23.9677,22.6315,22.9161,1024106.0],["2008-01-28",22.8259,23.8428,22.5586,23.8428,1075301.0],["2008-01-29",24.0198,24.1204,23.4159,23.8428,753877.0],["2008-01-30",23.5964,24.1204,23.1174,23.2528,1039227.0],["2008-01-31",23.0792,23.9677,22.9439,23.6866,819112.0],["2008-02-01",24.0892,25.1199,23.4957,25.0332,1679374.0],["2008-02-04",25.0158,25.0366,24.4015,24.7868,696418.0],["2008-02-05",24.405,24.7833,23.756,23.8879,1134704.0],["2008-02-06",23.9642,24.0684,22.9821,23.0029,1016978.0],["2008-02-07",22.9092,23.4298,22.8051,23.225,1202531.0],["2008-02-08",23.0792,23.2215,22.0346,22.2359,947639.0],["2008-02-11",22.1769,22.3817,21.7431,21.993,710351.0],["2008-02-12",22.2637,22.9474,21.9999,22.6385,845574.0],["2008-02-13",22.7981,23.0445,22.3747,22.9786,793623.0],["2008-02-14",22.9404,23.0862,22.4997,22.5725,598025.0],["2008-02-15",22.6003,22.753,22.3851,22.753,1031451.0],["2008-02-19",22.9855,22.9855,21.9999,22.1838,811984.0],["2008-02-20",22.3139,22.6091,21.9413,22.5564,781742.0],["2008-02-21",22.6442,22.8903,21.8746,21.9202,797403.0],["2008-02-22",21.864,22.5458,21.6426,22.5458,657104.0],["2008-02-25",22.4263,23.442,22.2366,23.442,889640.0],["2008-02-26",23.312,23.6389,23.0238,23.5123,840605.0],["2008-02-27",23.2839,23.7056,23.1784,23.3893,644144.0],["2008-02-28",23.2206,23.2312,22.9184,22.95,577504.0],["2008-02-29",22.8129,22.9746,22.3877,22.4931,911565.0],["2008-03-03",22.5072,22.6513,22.0995,22.6337,837149.0],["2008-03-04",22.4791,22.6161,21.9413,22.4053,924417.0],["2008-03-05",22.4826,22.6653,22.0643,22.2506,1040631.0],["2008-03-06",22.0889,22.1592,21.1154,21.1154,1006393.0],["2008-03-07",21.1049,21.6953,20.8167,21.4985,852810.0],["2008-03-10",21.618,21.618,21.0978,21.0978,750637.0],["2008-03-11",21.5126,22.1803,20.9643,22.1522,1413141.0],["2008-03-12",22.0151,22.3631,21.8781,21.9273,1114723.0],["2008-03-13",21.4598,22.3174,21.0873,22.1522,1004881.0],["2008-03-14",22.2295,22.3385,20.9713,21.6496,930142.0],["2008-03-17",21.4001,22.4615,21.1927,22.2576,1288071.0],["2008-03-18",22.6513,23.8216,22.6513,23.8216,1632284.0],["2008-03-19",23.8919,23.9692,23.203,23.2452,1260422.0],["2008-03-20",23.2663,24.5561,23.1784,24.5561,1114291.0],["2008-03-24",24.6124,25.2907,24.5351,24.8092,1484749.0],["2008-03-25",24.6475,25.0939,24.4753,25.0939,961571.0],["2008-03-26",24.9322,24.9463,24.282,24.391,992893.0],["2008-03-27",24.4367,24.5772,23.6353,23.6635,1211279.0],["2008-03-28",23.79,24.4015,23.6705,24.0993,1957812.0],["2008-03-31",24.268,25.122,23.9587,24.6967,1502138.0],["2008-04-01",25.1044,26.2923,24.9533,26.2888,1116019.0],["2008-04-02",26.1553,26.201,25.3821,25.6351,1414329.0],["2008-04-03",25.477,26.1834,25.3047,26.1834,816196.0],["2008-04-04",26.2185,26.2959,25.5262,25.6035,764462.0],["2008-04-07",25.8319,25.9585,25.2309,25.4664,755821.0],["2008-04-08",25.4453,25.6597,25.129,25.368,810904.0],["2008-04-09",25.4278,25.4278,24.7635,24.8408,1017194.0],["2008-04-10",24.8865,25.2555,24.7424,25.1993,1184602.0],["2008-04-11",24.8092,25.0412,24.4718,24.5491,682161.0],["2008-04-14",24.5843,24.9006,24.1731,24.2504,520046.0],["2008-04-15",24.4859,24.5878,24.2469,24.5597,647924.0],["2008-04-16",24.8162,25.8495,24.6721,25.846,740052.0],["2008-04-17",25.6808,26.0955,25.5016,26.0077,661424.0],["2008-04-18",26.3345,26.6895,25.5754,25.7511,709055.0],["2008-04-21",25.5578,25.6632,25.1817,25.4137,581717.0],["2008-04-22",25.375,25.5543,25.1325,25.3856,524474.0],["2008-04-23",25.4102,25.9093,25.3118,25.614,520802.0],["2008-04-24",25.6175,26.1412,25.5367,26.1201,983928.0],["2008-04-25",25.5262,26.2713,25.5262,26.2713,487536.0],["2008-04-28",26.3661,26.4891,25.9936,26.3275,658508.0],["2008-04-29",26.3415,26.3415,25.8811,26.1201,709379.0],["2008-04-30",26.2291,26.3591,25.7019,25.7019,844709.0],["2008-05-01",25.8319,26.4856,25.614,26.4856,1082537.0],["2008-05-02",26.7106,26.8863,26.2713,26.4118,880567.0],["2008-05-05",26.208,26.5138,26.0604,26.2923,771590.0],["2008-05-06",26.1447,26.2994,25.8847,26.2502,940294.0],["2008-05-07",26.4013,26.4786,25.3926,25.4067,928954.0],["2008-05-08",25.5473,26.1834,25.4594,25.9022,841685.0],["2008-05-09",25.6562,26.0147,25.3364,25.7089,674925.0],["2008-05-12",25.846,26.2115,25.7089,25.9374,659696.0],["2008-05-13",25.9022,26.1834,25.6949,25.9831,502657.0],["2008-05-14",26.0006,26.1096,25.8811,26.0077,1137404.0],["2008-05-15",26.0325,26.4091,25.9721,26.2031,848166.0],["2008-05-16",26.1889,26.267,26.0219,26.1995,729036.0],["2008-05-19",26.2351,26.3452,26.1036,26.2564,832505.0],["2008-05-20",26.1924,26.3345,25.8229,26.0219,768566.0],["2008-05-21",25.9579,26.3168,25.4818,25.7874,1509482.0],["2008-05-22",25.7838,25.9757,25.0377,25.1443,975072.0],["2008-05-23",25.0377,25.162,24.7499,24.86,651164.0],["2008-05-27",25.0626,25.3575,24.8494,25.1159,431589.0],["2008-05-28",25.3504,25.361,24.8352,24.9489,610122.0],["2008-05-29",24.9489,25.5245,24.9347,25.4747,811660.0],["2008-05-30",25.4783,25.5813,25.0945,25.4143,820948.0],["2008-06-02",25.3966,25.3966,24.8778,25.0306,837689.0],["2008-06-03",25.258,25.3006,24.7535,25.0519,684106.0],["2008-06-04",24.9276,25.528,24.8565,25.3184,709811.0],["2008-06-05",25.3894,25.8549,25.3859,25.8549,856914.0],["2008-06-06",25.5209,25.6204,24.455,24.6753,871279.0],["2008-06-09",24.7641,24.9986,23.8723,23.915,718127.0],["2008-06-10",23.6982,24.2099,23.4495,24.0713,889640.0],["2008-06-11",23.9789,24.1637,23.5561,23.5632,612282.0],["2008-06-12",23.7835,24.0571,23.2683,23.6521,717911.0],["2008-06-13",23.7338,24.0464,23.4815,23.8936,704519.0],["2008-06-16",23.8013,24.5083,23.7515,24.5083,429861.0],["2008-06-17",24.7748,24.7997,23.8048,23.851,799887.0],["2008-06-18",23.517,23.7622,23.446,23.581,1456451.0],["2008-06-19",23.6449,24.0606,23.4495,24.0535,909297.0],["2008-06-20",23.7871,24.082,23.3216,23.5135,1006285.0],["2008-06-23",23.5135,23.7551,22.9628,22.9628,772562.0],["2008-06-24",22.9343,23.2044,22.7034,22.9201,882511.0],["2008-06-25",23.0054,23.4318,22.9024,23.2257,824188.0],["2008-06-26",22.6643,23.0516,22.476,22.5577,853674.0],["2008-06-27",22.6572,22.7922,21.8507,22.0639,1028642.0],["2008-06-30",21.7192,22.2948,21.5025,22.0745,1036203.0],["2008-07-01",21.9182,22.1243,21.4599,22.0816,813496.0],["2008-07-02",22.0532,22.1172,21.5238,21.5309,582473.0],["2008-07-03",21.5771,21.8045,21.2716,21.3533,441742.0],["2008-07-07",21.6695,21.6695,20.5326,20.6249,1246813.0],["2008-07-08",20.5965,21.8152,20.3442,21.57,2361752.0],["2008-07-09",21.4599,21.4599,19.8824,20.0067,1338186.0],["2008-07-10",20.0387,20.4508,19.79,20.2767,1795588.0],["2008-07-11",19.9463,20.9092,19.79,20.426,1297684.0],["2008-07-14",20.6285,20.8239,19.1682,19.1966,1826154.0],["2008-07-15",19.0581,19.5306,18.4541,18.8342,1512722.0],["2008-07-16",18.8342,20.0316,18.4754,19.9605,1454291.0],["2008-07-17",20.1275,20.5112,19.6727,20.4082,1678186.0],["2008-07-18",19.6123,20.2021,18.3048,20.1169,1282455.0],["2008-07-21",20.1915,20.1915,19.5306,19.591,1664470.0],["2008-07-22",19.4347,20.7706,19.2961,20.6605,2246186.0],["2008-07-23",20.6391,21.5523,20.2874,21.2645,2256231.0],["2008-07-24",21.0477,21.0477,19.5519,19.7971,1682291.0],["2008-07-25",20.0422,20.33,19.5768,19.7864,1276083.0],["2008-07-28",19.7864,20.2234,19.4063,19.488,1658205.0],["2008-07-29",19.6656,20.3194,19.5057,20.1915,1562513.0],["2008-07-30",20.5965,20.5965,19.5839,20.1311,1519419.0],["2008-07-31",19.7829,20.1524,19.4738,19.6585,1356439.0],["2008-08-01",19.6834,19.7687,19.3352,19.6905,1170561.0],["2008-08-04",19.687,19.7829,19.0297,19.289,1028102.0],["2008-08-05",19.6159,20.2448,19.3352,20.2163,1472004.0],["2008-08-06",20.0742,20.3052,19.7331,20.1275,970536.0],["2008-08-07",19.8291,20.9198,19.6123,20.4011,1688015.0],["2008-08-08",20.5006,21.8472,20.4828,21.6482,2107723.0],["2008-08-11",21.6091,22.2735,21.3995,22.0745,1583466.0],["2008-08-12",22.6288,22.6395,21.3639,21.5309,1624076.0],["2008-08-13",21.4954,21.7619,21.1543,21.6446,1329653.0],["2008-08-14",21.1543,22.1456,21.1508,22.1349,880459.0],["2008-08-15",22.2415,22.508,21.872,22.2415,951095.0],["2008-08-18",22.238,22.4796,21.3,21.435,1313344.0],["2008-08-19",21.3018,21.4566,20.632,20.8229,1275111.0],["2008-08-20",20.9489,21.0029,20.362,20.6933,1337646.0],["2008-08-21",20.488,20.6752,20.1207,20.488,684862.0],["2008-08-22",20.632,21.2766,20.3404,21.0929,1065688.0],["2008-08-25",20.9093,20.9093,20.4988,20.5888,729576.0],["2008-08-26",20.632,21.0497,20.3728,21.0425,745885.0],["2008-08-27",20.8949,21.3558,20.7149,21.1938,753229.0],["2008-08-28",21.3846,22.292,21.3126,22.292,1035231.0],["2008-08-29",22.0363,22.6268,21.7987,22.2992,1120015.0],["2008-09-02",22.6628,22.9797,22.2452,22.7277,1224024.0],["2008-09-03",22.8141,23.527,22.8069,23.527,1604203.0],["2008-09-04",23.2606,23.6926,23.0121,23.1705,1676134.0],["2008-09-05",22.9905,23.2966,22.634,23.0841,1980817.0],["2008-09-08",23.8763,24.3984,23.5054,24.0095,2584675.0],["2008-09-09",23.8727,24.2147,22.7565,23.0733,1857475.0],["2008-09-10",23.1814,23.6098,23.0265,23.3866,1805849.0],["2008-09-11",22.8645,23.8043,22.6844,23.7575,1278351.0],["2008-09-12",23.4874,23.8907,22.9941,23.545,1562621.0],["2008-09-15",22.7781,23.3398,21.9643,21.9643,1821725.0],["2008-09-16",21.7447,22.9905,21.3918,22.7673,2982242.0],["2008-09-17",22.0867,23.0013,21.4818,21.6366,1915150.0],["2008-09-18",21.6042,23.9411,20.7545,23.9339,3139498.0],["2008-09-19",25.0033,25.5578,23.0661,24.4164,2948113.0],["2008-09-22",24.0815,24.1247,22.6809,22.8645,1445543.0],["2008-09-23",23.221,23.4298,22.7565,22.9365,1223160.0],["2008-09-24",22.9545,23.4298,22.3712,22.562,1149716.0],["2008-09-25",22.6304,23.2426,22.3496,23.0337,939754.0],["2008-09-26",22.5512,23.4406,22.4108,23.4406,949583.0],["2008-09-29",23.0913,23.0913,20.8913,20.8913,1351902.0],["2008-09-30",21.5718,23.1309,21.0857,22.9185,1714800.0],["2008-10-01",22.5764,22.5764,21.7159,22.1479,1155657.0],["2008-10-02",21.9427,21.9427,19.3826,19.6058,2208492.0],["2008-10-03",19.8759,20.4124,17.2186,17.3266,5303276.0],["2008-10-06",17.0205,17.1394,14.7881,16.8405,3221366.0],["2008-10-07",16.9593,17.3338,14.7449,14.9501,3681037.0],["2008-10-08",14.7161,15.8107,14.0428,14.7305,4255733.0],["2008-10-09",15.0402,15.393,13.8951,14.1508,3356481.0],["2008-10-10",13.9059,17.2438,13.2182,15.483,5749230.0],["2008-10-13",15.9475,16.232,14.3776,15.177,2721734.0],["2008-10-14",15.6955,15.6955,13.3262,14.7557,2750247.0],["2008-10-15",13.427,14.5721,11.7671,12.1776,3685033.0],["2008-10-16",12.2532,12.4512,10.8525,11.8751,6170883.0],["2008-10-17",11.7491,13.2506,11.1766,12.1344,4130663.0],["2008-10-20",12.228,12.228,11.2666,11.5439,2451072.0],["2008-10-21",11.2846,11.9795,10.9173,10.9966,4274742.0],["2008-10-22",10.8561,11.137,9.8875,10.1864,3510712.0],["2008-10-23",10.2548,10.7517,8.008,9.0846,5956384.0],["2008-10-24",8.1196,9.099,7.9035,7.954,4117918.0],["2008-10-27",7.9035,8.4509,7.2374,7.2518,2800685.0],["2008-10-28",7.3562,8.6813,6.8305,8.4581,5138028.0],["2008-10-29",8.4293,9.5347,8.0476,9.0306,4180561.0],["2008-10-30",9.1494,9.6571,8.8073,9.5851,2607788.0],["2008-10-31",9.5383,10.7085,9.3222,10.5933,3358857.0],["2008-11-03",10.442,10.6329,9.8227,10.1144,1770423.0],["2008-11-04",10.4781,11.2846,10.3736,10.9858,4089945.0],["2008-11-05",10.993,11.2522,10.1972,10.2548,3308418.0],["2008-11-06",10.226,10.316,9.8551,9.9019,1728085.0],["2008-11-07",10.028,10.6365,9.4663,10.5357,1994210.0],["2008-11-10",10.7517,10.7517,8.7677,8.9297,2240030.0],["2008-11-11",8.8649,8.8649,7.6767,8.4797,3954182.0],["2008-11-12",8.2564,8.314,7.4463,7.5039,3343088.0],["2008-11-13",7.7885,8.1142,6.7924,7.897,5461288.0],["2008-11-14",7.8596,7.8633,6.2719,6.4067,5644465.0],["2008-11-17",6.1708,6.5865,5.6653,5.8114,5854967.0],["2008-11-18",5.9462,5.9462,3.6696,5.0176,17653143.0],["2008-11-19",5.0475,5.3845,4.396,4.4222,6945605.0],["2008-11-20",4.2949,4.366,3.5872,3.707,8643016.0],["2008-11-21",3.8643,4.1151,3.1116,4.0253,8069832.0],["2008-11-24",4.0927,4.909,3.8605,4.4521,7806839.0],["2008-11-25",4.5383,4.572,4.0814,4.4559,8208727.0],["2008-11-26",4.3061,4.8603,4.0627,4.8453,5822782.0],["2008-11-28",4.8565,5.1299,4.6506,5.04,2879637.0],["2008-12-01",4.9576,4.9576,3.6171,3.6883,5428130.0],["2008-12-02",3.7519,4.1002,3.5572,3.9279,10191920.0],["2008-12-03",3.692,4.0702,3.6284,4.0477,6663711.0],["2008-12-04",4.0178,4.4147,3.707,3.7594,6091499.0],["2008-12-05",3.6134,4.1676,3.6134,4.0927,6044733.0],["2008-12-08",4.3248,5.3695,4.1751,5.2347,8052659.0],["2008-12-09",5.216,5.6054,4.7517,4.8565,5352419.0],["2008-12-10",4.9352,5.4482,4.8715,5.4107,3773921.0],["2008-12-11",5.2422,5.3358,4.3323,4.4222,5904974.0],["2008-12-12",4.2462,5.6841,4.1189,5.3508,6837924.0],["2008-12-15",5.362,5.8376,5.1224,5.3733,5622756.0],["2008-12-16",5.4294,6.6015,5.4032,6.6015,5377584.0],["2008-12-17",6.433,8.1367,6.2794,7.3204,8266834.0],["2008-12-18",7.6462,7.6761,6.7175,6.9459,6081455.0],["2008-12-19",6.9984,8.0805,6.9984,7.8034,4165440.0],["2008-12-22",7.7959,8.8519,7.6873,8.0281,5661746.0],["2008-12-23",8.0281,8.3127,7.7697,7.927,3494188.0],["2008-12-24",8.0094,8.0393,7.3466,7.444,2595583.0],["2008-12-26",7.5713,7.6574,7.1369,7.59,1641573.0],["2008-12-29",7.6125,7.6649,6.2083,6.4255,3719487.0],["2008-12-30",6.4704,6.6389,6.3506,6.6015,2281612.0],["2008-12-31",6.6164,6.886,6.5191,6.7999,3229251.0],["2009-01-02",6.8224,7.2081,6.8111,6.8935,2601308.0],["2009-01-05",6.8074,7.4964,6.6876,6.8486,3446233.0],["2009-01-06",6.901,7.6574,6.901,7.4327,4487188.0],["2009-01-07",7.3504,7.5675,6.9609,7.1219,2239382.0],["2009-01-08",7.1032,7.2455,6.8074,7.1144,2506587.0],["2009-01-09",7.107,7.107,6.3693,6.4629,3208730.0],["2009-01-12",6.3319,6.388,5.5493,5.6766,3600033.0],["2009-01-13",5.9537,6.1858,5.8376,6.1297,3914652.0],["2009-01-14",5.8264,5.905,5.4032,5.5418,3997600.0],["2009-01-15",5.5568,5.7852,5.0475,5.7065,4054627.0],["2009-01-16",5.89,6.3506,5.6616,6.2794,3544950.0],["2009-01-20",6.1596,6.2008,5.392,5.4444,4674901.0],["2009-01-21",5.553,6.3281,5.5081,6.2869,4022225.0],["2009-01-22",6.2532,6.4404,5.8264,5.9574,4778371.0],["2009-01-23",5.744,6.1634,5.6129,6.0173,2515767.0],["2009-01-26",5.9836,6.3281,5.8114,6.0173,2181923.0],["2009-01-27",6.1147,6.2869,5.8001,6.0398,1629908.0],["2009-01-28",6.1971,6.8336,6.1971,6.7512,3233247.0],["2009-01-29",6.6127,6.6988,5.8788,5.9349,3102884.0],["2009-01-30",5.9836,6.2907,5.3883,5.5193,5180366.0],["2009-02-02",5.4631,5.568,5.1598,5.4669,3144358.0],["2009-02-03",5.5081,5.8039,5.1673,5.2834,3233787.0],["2009-02-04",5.2872,5.4931,5.1187,5.1898,3215750.0],["2009-02-05",5.0924,5.538,5.0138,5.2385,3057306.0],["2009-02-06",5.2572,5.8788,5.1861,5.6504,5089102.0],["2009-02-09",5.6878,6.2233,5.6504,6.1521,3261004.0],["2009-02-10",6.081,6.418,5.7477,5.8001,4933898.0],["2009-02-11",6.051,6.3206,5.362,5.7739,6096683.0],["2009-02-12",5.5942,5.7627,5.0775,5.5717,5140836.0],["2009-02-13",5.3134,5.5081,5.0587,5.07,3252904.0],["2009-02-17",5.025,5.025,4.4971,4.5158,4069208.0],["2009-02-18",4.7163,4.7324,4.211,4.3273,3638267.0],["2009-02-19",4.4195,4.6883,4.2471,4.3193,3678445.0],["2009-02-20",3.9704,4.6602,3.9704,4.4917,4504901.0],["2009-02-23",4.5679,4.7203,4.0746,4.1148,3412644.0],["2009-02-24",4.1669,4.5559,3.9744,4.4757,3750376.0],["2009-02-25",4.6481,5.0171,4.3273,4.8126,4361038.0],["2009-02-26",5.0853,5.0853,4.604,4.6281,3063786.0],["2009-02-27",4.4717,4.8046,4.3995,4.58,2640298.0],["2009-03-02",4.4917,4.5359,3.5733,3.7297,3711494.0],["2009-03-03",3.8501,4.1228,3.4891,3.5814,3822632.0],["2009-03-04",3.6937,4.0025,3.5292,3.7939,3399359.0],["2009-03-05",3.5733,3.7618,3.1683,3.2565,4427893.0],["2009-03-06",3.2806,3.3889,2.4063,2.8755,6721818.0],["2009-03-09",2.8474,2.9477,2.7071,2.9156,4012073.0],["2009-03-10",3.1161,3.9864,2.9718,3.842,5726225.0],["2009-03-11",3.8701,3.8942,3.433,3.5292,4358662.0],["2009-03-12",3.5332,3.7939,3.3167,3.7297,5024623.0],["2009-03-13",3.842,3.9423,3.3207,3.425,2887630.0],["2009-03-16",3.5052,3.5052,3.06,3.076,3627682.0],["2009-03-17",3.0801,3.453,2.9277,3.449,3284657.0],["2009-03-18",3.433,3.6816,3.1282,3.6134,4538599.0],["2009-03-19",3.7177,3.7739,3.2766,3.3167,4203134.0],["2009-03-20",3.2726,3.2766,2.4825,2.4825,6495547.0],["2009-03-23",2.7271,3.052,2.6269,2.9397,7724107.0],["2009-03-24",2.8875,3.0961,2.7111,2.7793,5097526.0],["2009-03-25",2.9597,2.9838,2.3261,2.5587,6615649.0],["2009-03-26",2.7793,2.7833,2.3983,2.5226,7230199.0],["2009-03-27",2.4263,2.4785,2.2619,2.3261,6223806.0],["2009-03-30",2.3622,2.5266,2.1857,2.3341,5813601.0],["2009-03-31",2.3742,2.6028,2.3542,2.5106,6551494.0],["2009-04-01",2.3862,3.0279,2.3862,2.9317,8121567.0],["2009-04-02",3.1161,3.5092,3.064,3.2244,7578408.0],["2009-04-03",3.2525,4.4196,3.2284,3.9463,11626015.0],["2009-04-06",3.9704,4.1308,3.5613,3.9303,4720372.0],["2009-04-07",3.822,3.9223,3.5894,3.5894,3587936.0],["2009-04-08",3.6576,4.0386,3.6014,3.9102,4359742.0],["2009-04-09",4.1027,4.965,4.0746,4.8447,6491335.0],["2009-04-13",4.6241,5.4141,4.4917,5.2938,4591845.0],["2009-04-14",5.2136,5.6909,4.6361,4.7725,7567499.0],["2009-04-15",4.7685,5.2537,4.4436,5.2537,5492826.0],["2009-04-16",5.2537,5.9756,4.7564,5.4904,7434977.0],["2009-04-17",5.4904,6.7416,5.2898,6.1601,7169392.0],["2009-04-20",5.9917,5.9917,4.7685,4.965,6425883.0],["2009-04-21",4.7604,5.8713,4.6161,5.8353,6456989.0],["2009-04-22",5.7831,6.6133,5.5505,6.0478,5283079.0],["2009-04-23",6.0879,6.3245,5.7911,6.2523,4291375.0],["2009-04-24",6.3646,6.6454,6.0879,6.5291,5112107.0],["2009-04-27",6.489,6.489,5.739,5.8914,3701126.0],["2009-04-28",5.8232,6.3927,5.755,6.0839,3826196.0],["2009-04-29",6.3245,6.7777,6.0999,6.6895,3707390.0],["2009-04-30",7.0143,7.2911,6.7336,7.0304,3593336.0],["2009-05-01",7.0224,7.1507,6.5411,6.6855,4157664.0],["2009-05-04",6.8178,7.6881,6.5972,7.6881,6477618.0],["2009-05-05",7.7202,7.8405,6.489,6.7978,5893201.0],["2009-05-06",6.9582,7.5197,6.4248,7.4876,6378793.0],["2009-05-07",7.835,7.9549,6.8763,7.3639,6117496.0],["2009-05-08",7.6821,8.1367,7.1862,7.9755,3928995.0],["2009-05-11",7.6656,8.4301,7.5623,8.1202,3876623.0],["2009-05-12",8.24,8.5375,7.4797,7.9012,4160781.0],["2009-05-13",7.4342,7.4797,6.4424,6.6325,5348734.0],["2009-05-14",6.6077,6.9011,6.2441,6.5912,4113666.0],["2009-05-15",6.6862,6.7193,6.149,6.2069,3010792.0],["2009-05-18",6.5375,7.2524,6.4424,7.1284,4704278.0],["2009-05-19",6.9135,7.3309,6.7358,7.054,3207768.0],["2009-05-20",7.1656,7.6408,7.1077,7.2069,3425251.0],["2009-05-21",7.1243,7.1284,6.6821,6.9631,2960944.0],["2009-05-22",7.0003,7.0995,6.5623,6.5953,1900346.0],["2009-05-26",6.554,7.1986,6.4094,6.9507,3530101.0],["2009-05-27",6.9838,7.054,6.5705,6.6614,3232482.0],["2009-05-28",6.8185,6.9962,6.5251,6.9507,2599594.0],["2009-05-29",7.0251,7.0499,6.6945,6.9755,4000718.0],["2009-06-01",7.1449,7.6904,7.0292,7.3557,4228297.0],["2009-06-02",7.3598,7.5044,7.0581,7.1739,2942750.0],["2009-06-03",7.0788,7.4301,6.9218,7.3722,3089877.0],["2009-06-04",7.459,9.0004,7.4383,8.7483,8866741.0],["2009-06-05",8.8144,9.0128,8.4962,8.5582,3657878.0],["2009-06-08",8.4053,8.7276,8.2813,8.5665,2600751.0],["2009-06-09",8.583,8.6698,8.4384,8.4838,1851129.0],["2009-06-10",8.5913,8.9136,8.1243,8.3557,3195779.0],["2009-06-11",8.4218,8.5169,8.0127,8.116,1976276.0],["2009-06-12",8.0871,8.207,7.9838,8.1078,2835586.0],["2009-06-15",7.9342,7.9714,7.4218,7.492,3139621.0],["2009-06-16",7.5292,7.8144,7.3557,7.4177,2437744.0],["2009-06-17",7.3474,7.5127,6.9879,7.1367,2486541.0],["2009-06-18",7.2358,7.2937,6.992,7.2441,2486225.0],["2009-06-19",7.3763,7.6325,7.2978,7.6202,2007300.0],["2009-06-22",7.4259,7.5003,7.0375,7.0623,3024885.0],["2009-06-23",7.0953,7.2152,6.7276,6.8763,2030016.0],["2009-06-24",6.9135,7.2069,6.8598,6.9796,1768889.0],["2009-06-25",6.9714,7.0044,6.7441,6.9011,1854179.0],["2009-06-26",7.0003,7.3557,6.9094,7.2772,2783845.0],["2009-06-29",7.3102,7.3846,6.9796,7.1904,1602832.0],["2009-06-30",7.2524,7.2937,7.0292,7.2772,1945673.0],["2009-07-01",7.302,7.5168,7.302,7.4135,1669087.0],["2009-07-02",7.2854,7.3598,7.0251,7.0251,2397360.0],["2009-07-06",7.0251,7.4466,6.9838,7.2317,3917006.0],["2009-07-07",7.2276,7.2648,6.5292,6.5581,3594358.0],["2009-07-08",6.5994,6.6945,6.1986,6.3804,2930656.0],["2009-07-09",6.5747,6.5747,6.0953,6.1242,2999855.0],["2009-07-10",6.087,6.2441,5.9755,6.1821,2519247.0],["2009-07-13",6.2069,6.6614,6.0953,6.6242,2664061.0],["2009-07-14",6.5788,6.8185,6.4176,6.7895,1944726.0],["2009-07-15",7.021,7.3722,6.8598,7.2028,2825490.0],["2009-07-16",7.1449,7.4507,6.9672,7.3309,1527639.0],["2009-07-17",7.3061,7.397,6.8474,7.0788,2948429.0],["2009-07-20",7.1367,7.5871,7.1077,7.5334,2562365.0],["2009-07-21",7.5458,7.6408,7.0747,7.1904,2992914.0],["2009-07-22",7.116,7.4383,6.9548,7.1284,2806771.0],["2009-07-23",7.2317,7.8722,7.0912,7.7483,3241947.0],["2009-07-24",7.5995,7.8433,7.4342,7.8226,1891828.0],["2009-07-27",7.6656,7.8722,7.4838,7.8598,2100793.0],["2009-07-28",7.7441,7.8929,7.5416,7.835,1508709.0],["2009-07-29",7.7069,7.926,7.6449,7.7483,1006752.0],["2009-07-30",7.835,8.2813,7.8309,7.9879,2648601.0],["2009-07-31",8.0789,8.2855,8.0623,8.1284,3098711.0],["2009-08-03",8.2152,8.2979,8.0086,8.2813,2605063.0],["2009-08-04",8.2235,9.1574,8.0747,8.864,5399424.0],["2009-08-05",8.8681,9.8351,8.6657,9.6078,4138065.0],["2009-08-06",9.7525,10.7567,9.7483,10.3641,6808646.0],["2009-08-07",10.6244,11.5831,10.3599,11.3228,4761067.0],["2009-08-10",11.4065,11.9719,11.2841,11.6723,5313924.0],["2009-08-11",11.3516,11.5963,10.9043,11.263,2778137.0],["2009-08-12",11.263,11.4191,11.0562,11.1406,2763583.0],["2009-08-13",11.3896,11.3896,10.8958,11.2419,2255662.0],["2009-08-14",11.2672,11.2841,10.7397,11.1111,1727717.0],["2009-08-17",10.7144,10.8536,10.1869,10.2755,2220878.0],["2009-08-18",10.3768,10.5751,10.17,10.3979,2072249.0],["2009-08-19",10.0012,10.1278,9.7565,9.9421,2380139.0],["2009-08-20",10.0012,10.5667,9.9886,10.5329,2486348.0],["2009-08-21",10.6722,11.2081,10.6131,10.8536,2215305.0],["2009-08-24",10.9507,11.3389,10.8114,10.9001,2017545.0],["2009-08-25",10.9845,11.3178,10.8832,11.2292,1724827.0],["2009-08-26",11.2798,11.5373,10.9507,11.533,2579860.0],["2009-08-27",11.5204,12.0563,11.263,12.0226,2498527.0],["2009-08-28",12.1956,12.7526,12.1323,12.6766,3291838.0],["2009-08-31",12.4066,12.4699,11.9593,12.0943,3320532.0],["2009-09-01",12.0226,12.0563,11.0689,11.1068,3301953.0],["2009-09-02",11.0984,11.149,10.7144,10.7313,2504720.0],["2009-09-03",10.8747,11.0815,10.5034,11.0351,3762086.0],["2009-09-04",11.0098,11.1153,10.6975,11.0478,1417040.0],["2009-09-08",11.1997,11.6385,11.0942,11.4149,2251017.0],["2009-09-09",11.3853,12.0268,11.2883,11.8538,1708932.0],["2009-09-10",11.8706,12.2842,11.6132,12.242,2132320.0],["2009-09-11",12.2547,12.5922,12.1154,12.4277,2347627.0],["2009-09-14",12.28,13.1408,12.1407,13.086,2323061.0],["2009-09-15",13.1662,13.4531,12.8412,13.0185,2834182.0],["2009-09-16",13.1746,14.0186,13.0986,14.0059,3067036.0],["2009-09-17",13.9553,14.9849,13.3518,13.9637,4345664.0],["2009-09-18",14.0777,14.5207,13.7654,14.2169,2910252.0],["2009-09-21",13.9046,14.4954,13.7654,13.9637,2196623.0],["2009-09-22",14.238,15.0229,13.9679,14.9174,3435616.0],["2009-09-23",14.5587,14.7993,13.8202,13.8582,3240024.0],["2009-09-24",14.1874,14.1874,12.6724,12.8919,4208697.0],["2009-09-25",12.7948,13.4109,12.5543,12.8792,3225264.0],["2009-09-28",12.9594,13.4784,12.9594,13.4615,2697113.0],["2009-09-29",13.6219,13.6219,12.9847,13.1029,2257829.0],["2009-09-30",13.1746,13.2801,12.4994,12.799,2952054.0],["2009-10-01",12.5965,12.8581,11.7145,11.782,3732773.0],["2009-10-02",11.5246,12.2758,11.2545,11.7651,3791915.0],["2009-10-05",11.8369,12.3813,11.7694,12.1829,2166071.0],["2009-10-06",12.4277,12.7231,11.8875,12.0183,2186508.0],["2009-10-07",11.9255,12.1365,11.7018,12.0057,1342828.0],["2009-10-08",12.1787,12.7442,12.1196,12.7062,2564688.0],["2009-10-09",12.6218,12.8919,12.4066,12.6555,1866231.0],["2009-10-12",12.7357,12.8708,12.453,12.6429,1625637.0],["2009-10-13",12.1238,12.4403,11.9171,12.2547,1980181.0],["2009-10-14",12.5036,12.7568,12.3559,12.5922,2445887.0],["2009-10-15",12.6049,12.8032,12.4783,12.6682,1580429.0],["2009-10-16",12.4825,12.5965,12.1196,12.3053,1737213.0],["2009-10-19",12.3475,12.5247,12.1829,12.4699,1523454.0],["2009-10-20",12.4699,12.5289,12.1449,12.4361,2307579.0],["2009-10-21",12.3433,13.0142,12.3433,12.5796,2311398.0],["2009-10-22",12.8075,13.1197,12.4488,13.1071,9036375.0],["2009-10-23",13.2337,13.3054,12.9425,13.0902,2691333.0],["2009-10-26",13.1577,13.4784,12.8581,12.9214,2608657.0],["2009-10-27",12.9931,13.0269,12.5036,12.5585,2259378.0],["2009-10-28",12.5374,12.8075,11.8073,11.8495,3450996.0],["2009-10-29",11.8495,12.5163,11.8495,12.4783,3535632.0],["2009-10-30",12.3348,12.6598,11.955,12.5754,4993029.0],["2009-11-02",12.5416,12.8243,11.8833,12.4614,2696700.0],["2009-11-03",12.2969,12.9087,12.0901,12.8876,2469524.0],["2009-11-04",13.1535,13.2294,12.5627,12.5711,3104812.0],["2009-11-05",12.8792,13.2084,12.4319,13.0438,2043761.0],["2009-11-06",12.8708,13.01,12.4994,12.6555,1710170.0],["2009-11-09",12.9686,13.7219,12.9299,13.709,1964524.0],["2009-11-10",13.6014,13.7563,13.3732,13.4507,1796707.0],["2009-11-11",13.6616,14.0662,13.5712,14.0232,1968681.0],["2009-11-12",14.0059,14.3159,13.9113,13.9887,2066329.0],["2009-11-13",14.0705,14.1781,13.8768,13.9887,1572308.0],["2009-11-16",14.1049,14.2427,13.8295,14.0318,2049395.0],["2009-11-17",13.8983,14.2125,13.6874,13.709,1471111.0],["2009-11-18",13.7477,13.9242,13.6143,13.7735,2828553.0],["2009-11-19",13.5841,13.6013,13.1236,13.1838,2232321.0],["2009-11-20",13.0848,13.1623,12.8481,12.9213,1988555.0],["2009-11-23",13.2398,13.5368,12.7534,12.8696,2514517.0],["2009-11-24",12.8309,12.8868,12.6845,12.7792,1910579.0],["2009-11-25",12.8954,13.0762,12.5382,12.6458,1713457.0],["2009-11-27",12.3144,12.4263,12.1078,12.2412,894145.0],["2009-11-30",12.2713,12.8911,12.082,12.8094,3254737.0],["2009-12-01",12.9127,12.9772,12.6458,12.8696,2000723.0],["2009-12-02",12.9299,13.059,12.7104,12.8653,3001947.0],["2009-12-03",12.9514,13.2957,12.7792,12.8438,2759905.0],["2009-12-04",13.1494,13.4851,12.7835,13.059,2767409.0],["2009-12-07",12.9944,13.1752,12.7147,12.7706,1805427.0],["2009-12-08",12.6802,12.9471,12.5942,12.7663,1490377.0],["2009-12-09",12.7663,12.9815,12.5296,12.8567,1398813.0],["2009-12-10",12.9514,13.0504,12.7878,13.0117,1545944.0],["2009-12-11",13.1881,13.4636,12.9557,13.4335,1157785.0],["2009-12-14",13.4679,13.8166,13.2914,13.7606,1973852.0],["2009-12-15",13.6616,13.8596,13.455,13.6444,1152512.0],["2009-12-16",13.7864,13.8768,13.6487,13.7477,1427611.0],["2009-12-17",13.5884,13.8983,13.4808,13.8381,1959048.0],["2009-12-18",13.8381,14.2039,13.8166,14.1566,3444355.0],["2009-12-21",14.1609,14.4105,14.1394,14.3761,1801675.0],["2009-12-22",14.4148,14.7592,14.3847,14.7506,1934408.0],["2009-12-23",14.7248,16.3862,14.7248,15.7104,6243705.0],["2009-12-24",15.6674,15.9687,15.6416,15.9256,844155.0],["2009-12-28",15.9428,16.4507,15.9213,16.1925,2093606.0],["2009-12-29",16.2226,16.3776,15.6071,15.6631,2211635.0],["2009-12-30",15.6071,15.6243,15.1982,15.4134,2236377.0],["2009-12-31",15.4263,15.7965,15.1982,15.4737,2306749.0],["2010-01-04",15.6588,15.973,14.8367,14.9959,2679394.0],["2010-01-05",14.8625,14.9572,14.6688,14.8194,2738814.0],["2010-01-06",14.8539,15.0045,14.29,14.3503,2814864.0],["2010-01-07",14.3675,14.5009,14.049,14.4062,2928026.0],["2010-01-08",14.4579,14.4579,13.8854,14.1351,2201698.0],["2010-01-11",14.346,14.4191,14.1179,14.1738,1480440.0],["2010-01-12",13.9887,14.191,13.7477,13.8725,1733839.0],["2010-01-13",13.8854,14.2513,13.7606,14.1996,1580826.0],["2010-01-14",14.1308,14.4062,13.9371,14.3202,1576871.0],["2010-01-15",14.2814,14.3374,14.0576,14.1092,1386341.0],["2010-01-19",14.1136,14.7721,14.1092,14.6946,1789811.0],["2010-01-20",14.4923,14.785,14.4192,14.5052,2145725.0],["2010-01-21",14.5913,14.6344,13.8897,13.9371,2167425.0],["2010-01-22",13.9113,14.2212,13.5325,13.5798,1895065.0],["2010-01-25",13.8467,13.9758,13.4206,13.9457,1387558.0],["2010-01-26",13.8596,14.0189,13.4808,13.5024,1501227.0],["2010-01-27",13.4378,13.8123,13.2398,13.7477,1823679.0],["2010-01-28",13.8166,13.8295,13.214,13.3818,1386949.0],["2010-01-29",13.498,13.709,13.0289,13.2785,2171075.0],["2010-02-01",13.3904,13.6487,13.3388,13.5368,1623211.0],["2010-02-02",13.6444,14.0576,13.4249,13.7735,2471017.0],["2010-02-03",13.6659,13.7391,13.2484,13.4636,1237181.0],["2010-02-04",13.2828,13.3474,12.9815,12.9858,2709814.0],["2010-02-05",13.0418,13.5023,12.9858,13.4765,2355421.0],["2010-02-08",13.3947,13.554,13.1623,13.1623,1774500.0],["2010-02-09",13.412,13.4206,12.9902,13.1279,2690142.0],["2010-02-10",13.0935,13.4335,12.9256,13.158,1770343.0],["2010-02-11",13.0102,13.1677,12.8134,13.1064,2445200.0],["2010-02-12",13.0015,13.5656,12.8659,13.4913,2402100.0],["2010-02-16",13.6662,14.0248,13.535,13.9942,2111200.0],["2010-02-17",13.9986,14.8164,13.9986,14.7289,2907500.0],["2010-02-18",14.6108,15.0044,14.484,14.8951,2456700.0],["2010-02-19",14.8863,14.9957,14.6764,14.7114,1761800.0],["2010-02-22",14.8032,14.8251,14.5627,14.5933,1576000.0],["2010-02-23",14.5365,14.8601,14.4927,14.7245,2114600.0],["2010-02-24",14.7814,15.4111,14.6502,15.3499,2642100.0],["2010-02-25",15.0306,15.7347,14.9825,15.6866,1658000.0],["2010-02-26",15.6648,15.7697,15.3455,15.586,1329200.0],["2010-03-01",15.6997,15.7522,15.5117,15.7129,1115200.0],["2010-03-02",15.7959,16.1545,15.7959,16.089,2296400.0],["2010-03-03",16.1458,16.3032,15.8484,15.8747,1105100.0],["2010-03-04",15.8965,16.0496,15.8178,15.9359,1351700.0],["2010-03-05",16.0321,16.9898,16.0321,16.8717,2319600.0],["2010-03-08",16.7712,17.0467,16.6444,16.9723,1118100.0],["2010-03-09",16.8411,17.3222,16.7362,16.8805,1776000.0],["2010-03-10",16.9111,17.0511,16.6356,16.6793,1605800.0],["2010-03-11",16.7406,16.9374,16.465,16.8849,1930500.0],["2010-03-12",17.0161,17.3178,16.793,17.1385,1088800.0],["2010-03-15",17.1298,17.2085,16.7318,17.1035,1081100.0],["2010-03-16",17.1254,18.0175,17.0642,17.9082,2930300.0],["2010-03-17",18.0088,18.0788,17.7726,17.9607,1470100.0],["2010-03-18",17.8164,17.9519,17.5102,17.5277,1472100.0],["2010-03-19",17.2304,17.5671,17.1516,17.2304,1511300.0],["2010-03-22",17.121,17.6283,17.0336,17.5015,1265500.0],["2010-03-23",17.5321,17.5321,17.0598,17.1691,1592200.0],["2010-03-24",17.0554,17.2566,17.0467,17.1429,3124400.0],["2010-03-25",17.3572,17.8382,17.296,17.3222,1436600.0],["2010-03-26",17.449,17.7114,17.1298,17.1779,1206800.0],["2010-03-29",17.2216,17.5277,17.1298,17.3309,1060200.0],["2010-03-30",17.4053,17.4053,16.9286,17.0204,736800.0],["2010-03-31",16.968,17.0904,16.6531,16.7537,1241500.0],["2010-04-01",16.9111,17.0204,16.6925,16.9548,942400.0],["2010-04-05",17.0817,17.7245,17.0292,17.6808,1088000.0],["2010-04-06",17.5321,18.6473,17.4665,18.5729,2537300.0],["2010-04-07",18.4811,18.586,17.5758,17.6983,1516300.0],["2010-04-08",17.589,17.8032,17.4971,17.6196,1213200.0],["2010-04-09",17.9519,18.4461,17.9082,18.363,1857400.0],["2010-04-12",18.3674,18.503,18.1137,18.3237,1648700.0],["2010-04-13",18.2668,19.0846,18.2274,19.0277,2482100.0],["2010-04-14",19.2551,19.2814,18.8703,19.1239,1399800.0],["2010-04-15",17.8995,17.9213,17.4927,17.8863,28270100.0],["2010-04-16",17.8251,17.9519,17.3266,17.4184,5965100.0],["2010-04-19",17.261,17.7989,17.191,17.554,2676300.0],["2010-04-20",17.672,17.9257,17.4927,17.8164,1859000.0],["2010-04-21",17.8164,18.363,17.8164,18.293,2423800.0],["2010-04-22",18.1443,18.9097,18.1356,18.9097,3532400.0],["2010-04-23",18.9446,19.8018,18.6254,19.6793,6151200.0],["2010-04-26",19.6618,19.9986,19.605,19.8936,2715100.0],["2010-04-27",19.6312,19.9242,18.8659,18.8834,2674500.0],["2010-04-28",19.1283,19.2158,18.7435,19.0321,2019400.0],["2010-04-29",19.3164,20.1604,19.2945,19.9461,2780500.0],["2010-04-30",19.9417,20.4272,19.3339,19.5525,3752900.0],["2010-05-03",19.7624,20.6371,19.6312,20.3353,2072100.0],["2010-05-04",19.793,19.793,19.2202,19.4388,3492700.0],["2010-05-05",18.7785,19.4825,18.5248,19.2945,2677400.0],["2010-05-06",19.091,19.3874,16.7821,18.401,3564300.0],["2010-05-07",18.3435,18.9362,17.5871,18.025,4243400.0],["2010-05-10",19.0733,19.5422,18.9495,19.5157,3167400.0],["2010-05-11",19.0866,19.9934,18.9318,19.6307,1917300.0],["2010-05-12",19.8209,20.3871,19.7545,20.1217,2257000.0],["2010-05-13",20.0818,20.2278,19.4714,19.613,2006600.0],["2010-05-14",19.3564,19.5201,18.9097,19.1574,2223300.0],["2010-05-17",19.2812,19.7236,18.4895,19.2591,1986100.0],["2010-05-18",19.6351,19.6749,18.4673,18.7416,1955100.0],["2010-05-19",18.5779,18.9804,17.7862,18.3745,2091100.0],["2010-05-20",17.764,18.1002,17.2642,17.4632,2934900.0],["2010-05-21",17.0475,18.0117,16.7555,17.8392,2824800.0],["2010-05-24",17.8038,18.286,17.6225,17.7596,2167500.0],["2010-05-25",17.0519,17.3394,16.6803,17.2377,4674200.0],["2010-05-26",17.5163,18.0206,17.1492,17.3615,6906600.0],["2010-05-27",18.0206,18.3833,17.5252,18.3258,3058800.0],["2010-05-28",18.3391,18.7239,18.0825,18.2948,2007600.0],["2010-06-01",17.9719,18.4231,17.5871,17.6623,1853900.0],["2010-06-02",17.8569,17.9321,17.3305,17.8481,2548400.0],["2010-06-03",17.8304,18.056,17.4721,17.8215,2019400.0],["2010-06-04",17.273,17.6358,16.6184,16.7246,2699000.0],["2010-06-07",16.8086,17.1403,16.3176,16.3618,2492400.0],["2010-06-08",16.3884,16.6936,15.8443,16.6317,2160600.0],["2010-06-09",16.8661,17.3969,16.7378,16.9413,2643900.0],["2010-06-10",17.3748,17.826,17.1536,17.6667,2676900.0],["2010-06-11",17.3482,18.1577,17.2155,18.1179,1761000.0],["2010-06-14",18.3745,18.715,18.1356,18.4054,1542600.0],["2010-06-15",18.5381,19.1883,18.4319,19.1176,1242100.0],["2010-06-16",18.9849,19.0733,18.4673,18.6045,1507900.0],["2010-06-17",18.7239,18.8124,18.3037,18.6,1269200.0],["2010-06-18",18.9052,19.0512,18.4762,18.9804,2168500.0],["2010-06-21",19.3078,19.3874,18.5647,18.6974,1520200.0],["2010-06-22",18.8256,18.976,17.91,17.9233,1586300.0],["2010-06-23",17.8436,18.1444,17.4146,17.8569,1311400.0],["2010-06-24",17.711,17.8702,17.1403,17.2288,1856600.0],["2010-06-25",17.3615,17.9454,17.1492,17.8127,1865000.0],["2010-06-28",17.9012,17.9012,17.3394,17.3969,1156000.0],["2010-06-29",16.9723,17.0253,16.3088,16.4724,2006100.0],["2010-06-30",16.4636,17.074,16.4238,16.5078,1954300.0],["2010-07-01",16.4857,16.5963,15.8089,16.4592,2039200.0],["2010-07-02",16.6272,16.667,16.0743,16.1849,1660500.0],["2010-07-06",16.583,16.7776,15.7028,15.9018,2406400.0],["2010-07-07",15.9018,17.1315,15.8974,17.1138,2296400.0],["2010-07-08",17.3704,17.5429,16.7997,17.2155,1772300.0],["2010-07-09",17.1625,17.5252,17.0961,17.5075,1000800.0],["2010-07-12",17.4057,17.4544,17.0696,17.2863,1133100.0],["2010-07-13",17.5871,17.9144,17.45,17.6933,1704900.0],["2010-07-14",17.5384,17.8835,17.3173,17.5473,1312700.0],["2010-07-15",17.5163,17.5517,16.9767,17.4279,938000.0],["2010-07-16",17.2996,17.2996,16.3795,16.5919,2183800.0],["2010-07-19",16.5919,17.2377,16.4592,17.0917,1488600.0],["2010-07-20",16.7688,17.4146,16.6494,17.2775,1863900.0],["2010-07-21",17.4632,17.5252,16.7467,16.8484,1699100.0],["2010-07-22",17.1625,17.6402,17.0121,17.5031,1934600.0],["2010-07-23",17.3527,17.7685,17.0076,17.7463,1604800.0],["2010-07-26",17.7862,18.5293,17.68,18.3081,1588300.0],["2010-07-27",18.4673,18.631,17.8348,17.9896,1223200.0],["2010-07-28",17.9233,18.4231,17.8746,18.1135,1231000.0],["2010-07-29",18.3214,18.37,17.8171,18.1533,1054300.0],["2010-07-30",17.7817,18.4364,17.6888,18.3346,1302400.0],["2010-08-02",18.7372,19.3122,18.547,19.1618,1765400.0],["2010-08-03",19.0379,19.0777,18.6575,18.715,1391100.0],["2010-08-04",18.8433,18.8831,18.485,18.662,1726100.0],["2010-08-05",18.4231,18.7504,18.2904,18.3081,1363000.0],["2010-08-06",18.0073,18.4939,17.9321,18.4585,1250200.0],["2010-08-09",18.5956,18.8743,18.2373,18.4673,1780500.0],["2010-08-10",18.4054,18.6133,18.0825,18.3169,1659700.0],["2010-08-11",17.8171,18.1887,17.3659,17.6004,1850200.0],["2010-08-12",17.2819,17.6092,17.1138,17.4057,1884300.0],["2010-08-13",17.3659,17.649,17.2111,17.3792,1314400.0],["2010-08-16",17.2509,17.4986,17.0563,17.2819,1506600.0],["2010-08-17",17.534,18.2462,17.3836,18.056,1503700.0],["2010-08-18",18.1948,18.3202,17.7738,18.2082,1466300.0],["2010-08-19",18.1635,18.2038,17.7559,17.85,1745200.0],["2010-08-20",17.7783,17.9082,17.5947,17.8186,790200.0],["2010-08-23",17.9216,17.9798,17.6037,17.6708,745100.0],["2010-08-24",17.3215,17.8186,17.1917,17.6261,826000.0],["2010-08-25",17.4335,17.9619,17.3977,17.8948,1047900.0],["2010-08-26",18.0022,18.1276,17.7067,17.8992,1208700.0],["2010-08-27",18.1052,18.2933,17.4917,18.2754,1051200.0],["2010-08-30",18.1993,18.5038,18.0336,18.056,1143200.0],["2010-08-31",18.0291,18.5799,17.8903,18.5441,1744000.0],["2010-09-01",18.9023,19.4845,18.7501,19.3636,2390800.0],["2010-09-02",19.4039,19.6681,19.1128,19.5338,2039400.0],["2010-09-03",19.7039,19.9099,19.4755,19.7039,1333900.0],["2010-09-07",19.5293,19.5965,19.086,19.1083,1203700.0],["2010-09-08",19.2203,19.4621,19.171,19.2158,775200.0],["2010-09-09",19.583,19.6636,18.8665,18.9606,749000.0],["2010-09-10",19.0322,19.0591,18.8173,18.9023,964800.0],["2010-09-13",19.1934,19.386,19.0725,19.2561,1265300.0],["2010-09-14",19.2024,19.4845,19.0546,19.2785,1300900.0],["2010-09-15",19.2293,19.5472,19.0859,19.3815,880900.0],["2010-09-16",19.3054,19.5965,19.2158,19.2696,758400.0],["2010-09-17",19.3994,19.4308,19.1218,19.4084,1109900.0],["2010-09-20",19.5472,20.3757,19.4353,20.2055,1622600.0],["2010-09-21",20.1965,20.4339,20.0398,20.1562,1542100.0],["2010-09-22",20.0891,20.2189,19.5606,19.6457,1042700.0],["2010-09-23",19.3815,19.5606,18.6963,18.8441,1365400.0],["2010-09-24",19.1755,19.4532,19.0949,19.377,1277900.0],["2010-09-27",19.3815,19.4218,19.0367,19.2158,811800.0],["2010-09-28",19.1173,19.386,18.8486,19.2337,1085800.0],["2010-09-29",19.171,19.1889,18.9113,18.9964,940800.0],["2010-09-30",19.1352,19.3457,18.7187,19.2337,2487200.0],["2010-10-01",19.3322,19.6636,19.1263,19.6457,1489700.0],["2010-10-04",19.4935,19.9502,19.4935,19.9502,1258200.0],["2010-10-05",20.1204,20.21,19.7353,20.0801,1110300.0],["2010-10-06",20.0129,20.0398,19.4666,19.6233,1399700.0],["2010-10-07",19.7532,19.7532,19.4397,19.5382,1134000.0],["2010-10-08",19.5606,19.6278,19.4173,19.5427,1173400.0],["2010-10-11",19.5696,19.6636,19.4084,19.5069,1141700.0],["2010-10-12",19.48,19.789,19.3546,19.7487,1019600.0],["2010-10-13",19.9458,20.1383,19.8159,19.9368,1249000.0],["2010-10-14",19.8607,19.9144,19.3323,19.48,1502000.0],["2010-10-15",19.6681,19.6771,19.3233,19.4576,1013400.0],["2010-10-18",19.489,19.9413,19.4084,19.901,1233700.0],["2010-10-19",19.6412,19.9637,19.4666,19.6368,1130500.0],["2010-10-20",19.6995,20.3354,19.6368,20.1473,1000800.0],["2010-10-21",20.2368,20.5369,19.6368,20.1204,604000.0],["2010-10-22",20.1876,20.1876,19.8965,19.9861,627400.0],["2010-10-25",20.1876,20.416,20.1204,20.1518,695300.0],["2010-10-26",19.9726,20.107,19.7666,19.8517,821800.0],["2010-10-27",19.7039,19.9816,19.4935,19.7174,1106600.0],["2010-10-28",19.8696,19.9995,19.3322,19.5875,632200.0],["2010-10-29",19.5382,20.0711,19.5159,19.9637,1012000.0],["2010-11-01",20.0801,20.5414,20.004,20.3085,1203100.0],["2010-11-02",20.5458,20.5503,20.2368,20.4787,1340600.0],["2010-11-03",20.4428,20.931,20.4205,20.6802,2061100.0],["2010-11-04",20.9892,22.0863,20.9354,21.9564,2846800.0],["2010-11-05",21.8938,22.3281,21.8132,22.1222,1732800.0],["2010-11-08",21.9699,22.2789,21.6698,21.943,1066200.0],["2010-11-09",22.1557,22.3321,20.726,20.9341,1754400.0],["2010-11-10",20.9703,21.2644,20.7576,21.2237,1209700.0],["2010-11-11",21.0291,21.4182,20.9703,21.1603,1572100.0],["2010-11-12",21.011,21.1603,20.6174,20.6898,1594900.0],["2010-11-15",20.9115,20.9115,20.5179,20.5269,1196300.0],["2010-11-16",20.4047,20.4047,19.3053,19.5089,1823400.0],["2010-11-17",19.6537,19.8302,19.5587,19.7397,1129900.0],["2010-11-18",20.0699,20.459,20.0338,20.3188,1522200.0],["2010-11-19",20.3097,20.5043,19.9071,20.45,1002800.0],["2010-11-22",20.3459,20.6355,20.3097,20.4998,1241400.0],["2010-11-23",20.2102,20.4681,20.1378,20.2554,1265600.0],["2010-11-24",20.5133,20.8708,20.3776,20.8662,965200.0],["2010-11-26",20.6581,21.1015,20.6536,20.9567,595000.0],["2010-11-29",20.8119,21.2553,20.7441,21.2101,1332000.0],["2010-11-30",20.9703,21.3594,20.8617,20.9658,2142000.0],["2010-12-01",21.296,21.3277,20.7938,21.1151,1833800.0],["2010-12-02",21.1784,21.6308,20.9748,21.6263,1727600.0],["2010-12-03",21.4996,21.8661,21.4091,21.8254,1363200.0],["2010-12-06",21.744,21.8842,21.373,21.6987,1152800.0],["2010-12-07",21.9475,22.0018,21.2327,21.3458,1712300.0],["2010-12-08",21.3865,21.4951,20.5405,20.6988,2237300.0],["2010-12-09",20.8572,20.8934,20.1559,20.1921,2032600.0],["2010-12-10",20.2464,20.4636,20.1921,20.3324,1781300.0],["2010-12-13",20.4907,20.6038,20.2826,20.3595,1331000.0],["2010-12-14",20.3595,20.5541,19.7668,19.9704,1594200.0],["2010-12-15",19.9297,20.1604,19.6627,19.6718,1397200.0],["2010-12-16",19.7397,19.9523,19.4908,19.7306,1617000.0],["2010-12-17",19.8256,20.45,19.6809,20.4047,2505500.0],["2010-12-20",20.7848,20.8346,20.4726,20.6807,1500400.0],["2010-12-21",20.821,21.2553,20.6445,20.9703,1435700.0],["2010-12-22",21.0517,21.2101,20.8843,20.9522,1189900.0],["2010-12-23",21.0201,21.0427,20.6536,20.6717,776900.0],["2010-12-27",20.64,21.0924,20.5902,21.0924,795100.0],["2010-12-28",21.097,21.2825,20.907,21.1377,620500.0],["2010-12-29",21.1558,21.4725,20.9884,21.3368,1170800.0],["2010-12-30",21.4001,21.572,21.3232,21.4996,569500.0],["2010-12-31",21.4408,21.5313,21.3141,21.4318,972400.0],["2011-01-03",21.6082,21.8932,21.5358,21.7439,1102100.0],["2011-01-04",21.839,21.9837,21.1467,21.3006,1608800.0],["2011-01-05",21.2372,21.5992,21.2372,21.3684,1143700.0],["2011-01-06",21.4227,21.4861,20.9296,20.9477,1333100.0],["2011-01-07",21.0789,21.3006,20.8029,21.0065,1091600.0],["2011-01-10",20.9069,21.3413,20.8029,21.192,904500.0],["2011-01-11",21.287,21.3775,20.83,21.1739,761800.0],["2011-01-12",21.391,21.4725,20.9024,21.1694,1030700.0],["2011-01-13",21.2101,21.4906,21.0291,21.2327,818800.0],["2011-01-14",21.1377,21.4091,21.0743,21.3277,937900.0],["2011-01-18",21.3911,21.7259,21.1829,21.7032,1389100.0],["2011-01-19",21.5946,21.7078,20.9477,21.0834,952500.0],["2011-01-20",20.9477,21.3187,20.9386,21.002,1180100.0],["2011-01-21",21.1467,21.2508,20.9069,20.9522,1038000.0],["2011-01-24",20.9884,21.1829,20.8979,20.9658,963200.0],["2011-01-25",20.7893,21.2779,20.7486,21.2644,1141600.0],["2011-01-26",21.3594,21.658,21.1241,21.5494,1122900.0],["2011-01-27",21.7847,22.1919,21.753,22.1421,1157600.0],["2011-01-28",22.0968,22.2416,21.667,21.6761,1184600.0],["2011-01-31",21.7575,22.1376,21.7575,22.0154,1207400.0],["2011-02-01",22.21,22.2416,21.848,21.9611,1073200.0],["2011-02-02",21.848,22.0199,21.7213,21.7847,1135400.0],["2011-02-03",21.8299,22.2009,21.7349,22.133,744400.0],["2011-02-04",22.1964,22.1964,21.8118,21.8933,569900.0],["2011-02-07",21.9521,22.2597,21.8571,22.0742,915600.0],["2011-02-08",21.9837,22.3909,21.9837,22.0471,982200.0],["2011-02-09",21.9521,22.1602,21.839,22.0561,1002900.0],["2011-02-10",21.9113,22.2054,21.8661,22.0787,1068500.0],["2011-02-11",21.9928,22.3683,21.8978,22.3366,767800.0],["2011-02-14",22.3819,22.3955,22.0652,22.2959,480700.0],["2011-02-15",22.1059,22.5176,22.0516,22.3955,579100.0],["2011-02-16",22.5086,22.7484,22.3502,22.5176,638300.0],["2011-02-17",22.5999,22.7827,22.4445,22.6273,426400.0],["2011-02-18",22.6821,22.737,22.4079,22.5176,596900.0],["2011-02-22",22.2937,22.5679,22.0834,22.1794,671100.0],["2011-02-23",22.2023,22.2845,21.6767,21.8229,1075500.0],["2011-02-24",21.8321,21.8732,21.2242,21.5076,1055900.0],["2011-02-25",21.6858,22.2297,21.5761,22.2205,1038200.0],["2011-02-28",22.4079,23.2077,22.3759,23.1437,1532100.0],["2011-03-01",23.1437,23.2169,22.2068,22.2708,1264000.0],["2011-03-02",22.2571,22.4262,21.9052,22.1931,881200.0],["2011-03-03",22.3988,22.7461,22.3805,22.5633,878800.0],["2011-03-04",22.5313,22.6593,22.0103,22.1017,1022800.0],["2011-03-07",22.2571,22.3165,21.5944,21.759,1588500.0],["2011-03-08",21.8641,22.0697,21.503,21.928,1856000.0],["2011-03-09",21.9326,22.0606,21.6904,21.8412,1125200.0],["2011-03-10",21.5304,21.8047,21.4025,21.6493,828400.0],["2011-03-11",21.5122,22.088,21.4756,22.0469,560400.0],["2011-03-14",21.8686,21.9418,21.5442,21.5944,740800.0],["2011-03-15",20.9683,21.8961,20.8815,21.6675,934200.0],["2011-03-16",21.4253,21.4345,21.0277,21.2334,1417700.0],["2011-03-17",21.6173,21.7772,21.2608,21.407,867400.0],["2011-03-18",21.6173,22.088,21.4116,21.8778,1484900.0],["2011-03-21",22.1703,22.4125,22.0743,22.3165,720700.0],["2011-03-22",22.3211,22.3622,21.8092,21.8869,468900.0],["2011-03-23",21.8595,21.8686,21.3705,21.5076,1197800.0],["2011-03-24",21.6036,21.7635,21.2242,21.7041,773300.0],["2011-03-25",21.759,22.184,21.5487,21.9418,576300.0],["2011-03-28",21.9966,22.0149,21.759,21.8092,520700.0],["2011-03-29",21.7681,21.9372,21.3979,21.8184,763000.0],["2011-03-30",21.9829,22.4171,21.8961,22.3439,810000.0],["2011-03-31",22.2708,22.641,22.2617,22.6364,993500.0],["2011-04-01",22.7324,22.9472,22.2891,22.4445,815100.0],["2011-04-04",22.4582,22.5862,22.024,22.1566,991800.0],["2011-04-05",22.1931,22.5725,22.0971,22.3759,705300.0],["2011-04-06",22.5176,22.5267,22.1794,22.3622,516100.0],["2011-04-07",22.2754,22.2982,21.8138,21.9326,940400.0],["2011-04-08",22.1109,22.1748,21.663,21.7864,717000.0],["2011-04-11",21.7818,22.0789,21.6264,21.7772,720600.0],["2011-04-12",21.663,21.9783,21.663,21.9143,1158600.0],["2011-04-13",22.0469,22.1246,21.8915,21.9966,782200.0],["2011-04-14",21.8275,22.4856,21.7361,22.4582,1044300.0],["2011-04-15",22.4993,22.8101,22.4125,22.7964,870200.0],["2011-04-18",22.4673,22.641,22.3394,22.5679,844300.0],["2011-04-19",22.6044,23.0066,22.6044,22.833,850800.0],["2011-04-20",23.1894,23.1894,22.7827,23.0112,961900.0],["2011-04-21",23.0341,23.1529,22.8467,23.13,901900.0],["2011-04-25",23.1437,23.3951,23.1072,23.226,644900.0],["2011-04-26",23.2534,23.5962,23.0797,23.5642,821700.0],["2011-04-27",23.6282,23.7424,23.2945,23.7059,830500.0],["2011-04-28",23.6693,24.2086,23.6556,24.0669,896400.0],["2011-04-29",24.1583,24.204,23.6967,24.1401,987000.0],["2011-05-02",24.2223,24.4463,23.875,24.1172,733300.0],["2011-05-03",24.0532,24.3183,23.3174,23.6282,832900.0],["2011-05-04",23.6053,23.6465,23.1392,23.1574,796300.0],["2011-05-05",23.098,23.6099,22.7964,23.2123,882900.0],["2011-05-06",23.6831,23.8031,22.9584,23.0646,895400.0],["2011-05-09",23.0738,23.5908,22.9261,23.5769,886900.0],["2011-05-10",23.6554,24.0985,23.5769,24.08,923700.0],["2011-05-11",24.0662,24.0662,23.6739,23.8169,1031500.0],["2011-05-12",23.6831,23.8723,23.5262,23.6923,866000.0],["2011-05-13",23.7569,23.84,23.3692,23.3831,797600.0],["2011-05-16",23.4477,23.9462,23.3184,23.5677,752900.0],["2011-05-17",23.48,23.6969,23.2908,23.6185,907800.0],["2011-05-18",23.6646,24.0385,23.48,24.0108,695900.0],["2011-05-19",24.0985,24.2785,24.0016,24.1539,960100.0],["2011-05-20",24.1677,24.237,23.9462,24.0708,1670800.0],["2011-05-23",23.66,23.9046,23.66,23.8354,1259100.0],["2011-05-24",23.8492,24.0985,23.8492,24.0016,1262300.0],["2011-05-25",23.9277,24.0662,23.6923,23.9416,952400.0],["2011-05-26",23.8769,24.4078,23.7846,24.3616,553400.0],["2011-05-27",24.4631,24.5924,24.3431,24.4124,771300.0],["2011-05-31",24.7032,25.2247,24.4678,25.0955,1201300.0],["2011-06-01",24.9247,25.0724,24.3754,24.5831,1567500.0],["2011-06-02",24.5739,24.8001,24.057,24.1216,709300.0],["2011-06-03",23.8169,24.5231,23.7523,24.3893,936700.0],["2011-06-06",24.3708,24.5047,23.9554,23.9693,816200.0],["2011-06-07",24.117,24.4216,23.937,24.1354,735100.0],["2011-06-08",24.0662,24.7447,23.96,24.1077,1494100.0],["2011-06-09",24.1447,24.2508,23.5492,23.5631,982700.0],["2011-06-10",23.4661,23.54,22.9861,23.0369,963300.0],["2011-06-13",23.06,23.3738,22.88,23.1569,637100.0],["2011-06-14",23.4246,23.6462,23.2723,23.5215,805700.0],["2011-06-15",23.3415,23.3738,22.5153,22.7646,2096600.0],["2011-06-16",22.8015,23.2077,22.7738,23.0784,812100.0],["2011-06-17",23.3692,23.4846,23.1015,23.3277,1034000.0],["2011-06-20",23.24,23.7385,23.24,23.6923,746100.0],["2011-06-21",23.8493,24.0339,23.6739,23.8539,658400.0],["2011-06-22",23.8123,24.1308,23.7292,23.7708,711700.0],["2011-06-23",23.4477,23.7431,23.0323,23.5769,1011100.0],["2011-06-24",23.6277,23.8539,23.4338,23.7662,1133600.0],["2011-06-27",23.7339,24.1262,23.7154,23.9785,668800.0],["2011-06-28",24.0016,24.3431,23.84,24.32,655300.0],["2011-06-29",24.3524,24.6801,24.2001,24.537,798200.0],["2011-06-30",24.6293,24.897,24.3801,24.6939,1087100.0],["2011-07-01",24.7216,25.0632,24.6662,25.0078,888800.0],["2011-07-05",24.9986,25.3263,24.8601,25.2894,905000.0],["2011-07-06",25.2293,25.6309,25.1047,25.5709,720500.0],["2011-07-07",25.7786,26.0786,25.6355,25.894,995400.0],["2011-07-08",25.5294,25.9586,25.377,25.9402,497200.0],["2011-07-11",25.5894,25.714,25.0586,25.0678,648700.0],["2011-07-12",25.0309,25.4647,24.9155,24.9709,990100.0],["2011-07-13",25.1509,25.3724,24.8324,24.8509,915600.0],["2011-07-14",24.9616,25.0816,24.3754,24.5462,931900.0],["2011-07-15",24.5785,24.9293,24.4816,24.8878,586400.0],["2011-07-18",24.7632,24.8232,24.297,24.5601,596300.0],["2011-07-19",24.7724,25.0586,24.6524,25.0124,767300.0],["2011-07-20",25.1093,25.3494,25.0124,25.234,708700.0],["2011-07-21",25.3632,25.5155,25.3217,25.4186,756500.0],["2011-07-22",25.4186,25.4186,25.2432,25.3217,472300.0],["2011-07-25",25.0401,25.3032,24.8693,25.0724,521100.0],["2011-07-26",25.0863,25.2293,24.9155,25.0586,566600.0],["2011-07-27",24.8924,24.9432,24.3801,24.3939,949900.0],["2011-07-28",24.3708,24.8878,24.1677,24.6616,1109700.0],["2011-07-29",24.2785,24.6478,23.54,24.5231,1167900.0],["2011-08-01",24.8278,24.9663,24.0385,24.2739,1042200.0],["2011-08-02",24.1262,24.2231,23.24,23.3092,1239500.0],["2011-08-03",23.3092,23.3092,22.3861,22.9261,1578200.0],["2011-08-04",22.6215,22.6399,21.8507,21.8599,2707000.0],["2011-08-05",22.0907,22.1507,20.6921,21.2045,2054400.0],["2011-08-08",20.4844,20.646,19.3674,19.372,3318500.0],["2011-08-09",19.769,21.3291,19.4644,21.3014,2559800.0],["2011-08-10",20.7521,21.9522,20.5906,21.0383,2635800.0],["2011-08-11",21.2229,23.2584,21.1445,22.7692,2203100.0],["2011-08-12",23.0184,23.0646,22.3168,22.6169,1570500.0],["2011-08-15",22.8476,23.6508,22.8153,23.5492,1507000.0],["2011-08-16",23.2169,23.6369,23.0507,23.3184,1409800.0],["2011-08-17",23.5143,23.6495,23.1087,23.2159,1279600.0],["2011-08-18",22.2835,22.7404,21.6122,21.8873,1918200.0],["2011-08-19",21.505,22.0131,20.871,21.1087,1949100.0],["2011-08-22",21.7241,21.8453,21.0808,21.3465,1344300.0],["2011-08-23",21.4491,21.85,21.2066,21.836,1061200.0],["2011-08-24",21.7894,22.0504,21.3745,22.0318,1570000.0],["2011-08-25",22.2089,22.3954,21.2859,21.3651,853500.0],["2011-08-26",21.1414,21.6029,20.6472,21.463,1705100.0],["2011-08-29",21.794,22.442,21.7428,22.4141,1074000.0],["2011-08-30",22.3348,22.6705,21.8733,22.484,858900.0],["2011-08-31",22.6145,23.0434,22.4001,22.8616,1123100.0],["2011-09-01",22.9175,22.9408,22.0085,22.0411,1480700.0],["2011-09-02",21.463,21.6775,21.2533,21.2906,1931900.0],["2011-09-06",20.5214,21.0621,20.5074,20.899,1780100.0],["2011-09-07",21.3185,21.9945,21.1041,21.9712,1613700.0],["2011-09-08",21.8593,22.1204,21.5843,21.8826,982500.0],["2011-09-09",21.6029,21.7847,20.7358,21.0062,1878700.0],["2011-09-12",20.4747,21.2719,20.4747,21.2626,1471100.0],["2011-09-13",21.2906,21.491,20.9829,21.4444,863800.0],["2011-09-14",21.5936,21.9898,21.0481,21.85,1167500.0],["2011-09-15",22.0831,22.2835,21.7707,22.2835,1248900.0],["2011-09-16",22.1297,22.5073,21.6542,22.4001,1472300.0],["2011-09-19",21.8406,22.1856,21.7521,21.7847,1156100.0],["2011-09-20",21.8453,22.0597,21.6215,21.6915,1251000.0],["2011-09-21",21.7008,21.7427,20.4001,20.4421,1231900.0],["2011-09-22",19.8454,20.3442,19.7475,20.1904,1803900.0],["2011-09-23",20.1298,20.6472,19.9386,20.5493,1185400.0],["2011-09-26",20.7638,20.7964,20.0878,20.7311,918100.0],["2011-09-27",21.2579,21.7847,21.0575,21.2626,1270600.0],["2011-09-28",21.3372,21.4351,20.2696,20.3162,1246300.0],["2011-09-29",20.7684,20.8011,20.2743,20.6845,1119900.0],["2011-09-30",20.3442,20.6146,19.8594,19.8734,1409200.0],["2011-10-03",19.6962,19.9619,18.7219,18.7452,2344200.0],["2011-10-04",18.5261,19.0296,18.0133,18.9317,3200000.0],["2011-10-05",18.913,19.3839,18.0506,19.2207,1466400.0],["2011-10-06",19.1601,20.0272,19.0482,19.9992,1378300.0],["2011-10-07",20.0692,20.1857,19.2767,19.3512,1426900.0],["2011-10-10",19.8361,20.3908,19.7428,20.3722,1270600.0],["2011-10-11",20.2137,20.4514,19.8501,19.9806,1075400.0],["2011-10-12",20.1857,20.8756,20.1018,20.4654,1337000.0],["2011-10-13",20.3302,20.5493,19.9806,20.4421,1627700.0],["2011-10-14",20.7498,20.857,20.498,20.7591,1372600.0],["2011-10-17",20.582,20.6332,19.92,19.9806,1317300.0],["2011-10-18",19.9992,20.9223,19.8454,20.7731,1450600.0],["2011-10-19",20.7172,20.857,20.4701,20.6612,1797300.0],["2011-10-20",20.7358,20.9922,20.1857,20.9502,1251500.0],["2011-10-21",21.2299,22.0924,21.1693,22.0318,1534500.0],["2011-10-24",22.0458,22.773,21.9013,22.5586,1619700.0],["2011-10-25",22.4327,22.6145,22.0737,22.3954,1236500.0],["2011-10-26",22.6378,22.8243,22.0131,22.7124,1316900.0],["2011-10-27",23.3278,23.5376,22.6098,23.1833,2652500.0],["2011-10-28",23.16,23.4443,23.0434,23.3091,952500.0],["2011-10-31",22.8663,23.5049,22.5912,23.1972,1491400.0],["2011-11-01",22.8056,23.2439,22.1996,22.2695,1717800.0],["2011-11-02",23.3091,23.6121,22.9035,23.3837,1612000.0],["2011-11-03",23.5655,23.9012,22.8663,23.7427,1342300.0],["2011-11-04",23.5049,23.5422,23.062,23.421,937700.0],["2011-11-07",23.4024,23.8359,22.9735,23.2905,987400.0],["2011-11-08",23.3329,24.1107,22.8427,24.0588,1018200.0],["2011-11-09",23.4177,23.6629,22.772,22.9181,1238400.0],["2011-11-10",23.1066,23.1491,22.6918,22.9605,1062200.0],["2011-11-11",23.2575,23.8278,23.0312,23.7807,708600.0],["2011-11-14",23.5686,23.5827,23.0925,23.1773,1071200.0],["2011-11-15",23.1679,23.8514,23.0831,23.6393,812200.0],["2011-11-16",23.446,23.7194,23.1302,23.1679,768600.0],["2011-11-17",23.0972,23.2999,22.6258,22.7343,790500.0],["2011-11-18",22.9322,23.1632,22.7437,23.1161,801300.0],["2011-11-21",22.9935,23.0642,22.4844,22.5504,1326300.0],["2011-11-22",22.6494,22.8662,22.2299,22.6824,964600.0],["2011-11-23",22.475,22.475,21.6454,21.6501,680000.0],["2011-11-25",21.6313,22.1686,21.504,21.702,259600.0],["2011-11-28",22.4844,22.6211,22.2205,22.541,1054300.0],["2011-11-29",22.6494,22.7343,22.2912,22.4939,828500.0],["2011-11-30",23.2339,23.6393,23.0501,23.6157,1618200.0],["2011-12-01",23.4932,23.4979,22.8945,22.9134,936200.0],["2011-12-02",23.1114,23.4743,22.9888,23.0312,527500.0],["2011-12-05",23.3659,23.6299,23.0925,23.3753,741800.0],["2011-12-06",23.3565,23.5544,23.1349,23.4083,550700.0],["2011-12-07",23.3141,23.7383,22.9794,23.6582,627500.0],["2011-12-08",23.4837,23.4837,22.9087,23.0029,633000.0],["2011-12-09",23.0077,23.7618,22.9935,23.5497,784400.0],["2011-12-12",23.2669,23.3706,22.9747,23.1491,644000.0],["2011-12-13",23.314,23.5073,22.6636,22.8474,624700.0],["2011-12-14",22.7201,23.0784,22.6306,22.772,677500.0],["2011-12-15",22.9794,23.1821,22.7343,22.9558,749900.0],["2011-12-16",23.0925,23.3753,22.9275,23.1915,1653700.0],["2011-12-19",23.3659,23.4225,22.7625,22.7908,981400.0],["2011-12-20",23.1962,23.7619,23.1962,23.6864,1147400.0],["2011-12-21",23.7241,23.7948,23.4555,23.71,656400.0],["2011-12-22",23.8184,24.1154,23.7948,23.8656,712500.0],["2011-12-23",23.8844,24.1766,23.8608,24.1248,277000.0],["2011-12-27",24.0494,24.1814,23.9033,24.0635,608100.0],["2011-12-28",24.1484,24.1484,23.7053,23.7524,453400.0],["2011-12-29",23.875,24.04,23.7807,23.9504,393800.0],["2011-12-30",23.9975,24.2426,23.8467,23.8514,489600.0],["2012-01-03",24.3416,24.5113,23.6581,24.0164,785500.0],["2012-01-04",23.8844,23.8844,23.413,23.71,644700.0],["2012-01-05",23.6534,24.2756,23.4979,24.2144,567100.0],["2012-01-06",24.4123,24.5915,24.0541,24.3605,850800.0],["2012-01-09",24.6339,24.714,24.1295,24.1908,646100.0],["2012-01-10",24.5066,24.7234,24.4689,24.5773,742800.0],["2012-01-11",24.5396,25.044,24.3982,24.9591,859300.0],["2012-01-12",24.7093,25.0581,24.2426,24.5867,778600.0],["2012-01-13",24.45,24.6433,24.3133,24.5113,523800.0],["2012-01-17",24.7753,24.8837,24.5396,24.6527,641500.0],["2012-01-18",24.7659,25.0628,24.6575,24.8177,619500.0],["2012-01-19",24.8884,25.3032,24.8413,25.0911,879600.0],["2012-01-20",25.0487,25.6992,24.8648,25.6897,1288400.0],["2012-01-23",25.6803,25.7982,25.3079,25.4588,1201700.0],["2012-01-24",25.341,25.6238,25.3174,25.5154,610900.0],["2012-01-25",25.4776,25.9066,25.4305,25.8547,878800.0],["2012-01-26",25.8406,26.1329,25.7888,26.0622,747500.0],["2012-01-27",26.1093,26.1564,25.718,25.9302,804000.0],["2012-01-30",25.7463,25.7793,25.4635,25.6568,831800.0],["2012-01-31",25.8265,25.8265,25.3598,25.5955,1635900.0],["2012-02-01",25.7887,25.9679,25.7133,25.7558,1122700.0],["2012-02-02",25.8312,26.0292,25.6662,25.9537,919400.0],["2012-02-03",26.1706,26.3827,25.7369,25.982,1668200.0],["2012-02-06",25.9679,26.0292,25.6851,26.0197,712800.0],["2012-02-07",26.0527,26.2271,25.9349,26.1611,1261500.0],["2012-02-08",26.1847,26.3921,26.0433,26.1941,746200.0],["2012-02-09",26.18,26.2743,25.7369,25.9961,984800.0],["2012-02-10",25.7133,26.1234,25.6898,25.9349,559400.0],["2012-02-13",26.2507,26.4204,26.1423,26.3073,599900.0],["2012-02-14",26.2271,26.2413,25.6662,25.8594,523300.0],["2012-02-15",25.9255,26.3214,25.8218,26.1941,906000.0],["2012-02-16",26.147,26.6372,26.1093,26.6042,1116100.0],["2012-02-17",26.747,26.747,26.2282,26.4043,878200.0],["2012-02-21",26.509,26.509,25.7712,25.9045,764700.0],["2012-02-22",25.7426,26.033,25.3523,25.419,862000.0],["2012-02-23",25.4428,25.7474,25.3142,25.7046,713900.0],["2012-02-24",25.776,25.9378,25.4713,25.8664,896500.0],["2012-02-27",25.6189,25.9235,25.3618,25.8759,571600.0],["2012-02-28",25.9378,25.9378,25.3571,25.4808,731400.0],["2012-02-29",25.5665,25.8854,25.5332,25.6998,880700.0],["2012-03-01",25.7284,26.0854,25.5951,26.0806,801000.0],["2012-03-02",26.0997,26.2663,25.9568,26.133,574200.0],["2012-03-05",26.0854,26.2853,25.8759,26.2472,491200.0],["2012-03-06",25.9711,26.0949,25.676,25.7617,812100.0],["2012-03-07",25.8759,26.3805,25.6998,26.3519,915800.0],["2012-03-08",26.5947,26.5947,25.933,26.152,1385000.0],["2012-03-09",26.1901,26.2282,25.8378,25.9092,1117000.0],["2012-03-12",25.9092,26.0663,25.7617,25.8331,759000.0],["2012-03-13",26.0378,26.4424,26.0378,26.3995,927400.0],["2012-03-14",26.3805,26.5757,26.2187,26.4376,735600.0],["2012-03-15",26.4662,26.7565,26.3043,26.6566,844200.0],["2012-03-16",26.4281,26.8137,26.4281,26.6613,1120500.0],["2012-03-19",26.6566,26.9993,26.5185,26.8041,750100.0],["2012-03-20",26.6709,26.9231,26.5328,26.8041,758900.0],["2012-03-21",26.8137,27.1278,26.7375,26.9279,799900.0],["2012-03-22",26.7089,26.7375,26.1472,26.3853,690300.0],["2012-03-23",26.3805,26.6518,26.2044,26.4805,464300.0],["2012-03-26",26.8137,26.8898,26.5852,26.8517,621700.0],["2012-03-27",26.9136,27.2706,26.8279,27.204,864100.0],["2012-03-28",27.1088,27.1469,26.8279,27.1231,1035100.0],["2012-03-29",26.9565,27.2088,26.7327,27.1326,823500.0],["2012-03-30",27.2611,27.6514,27.1707,27.4896,1123000.0],["2012-04-02",27.4134,27.6372,27.342,27.5134,914600.0],["2012-04-03",27.3896,27.58,27.3325,27.542,941800.0],["2012-04-04",27.304,27.3896,27.0564,27.3849,827600.0],["2012-04-05",27.2897,27.542,27.2135,27.4944,753700.0],["2012-04-09",27.0517,27.3992,26.9898,27.3087,734400.0],["2012-04-10",27.304,27.3278,26.6375,26.728,1616600.0],["2012-04-11",27.0136,27.2468,26.7803,27.1945,1085000.0],["2012-04-12",27.2849,27.6943,27.1373,27.6943,684100.0],["2012-04-13",27.6657,27.8085,27.4277,27.542,687400.0],["2012-04-16",27.7704,28.0894,27.6134,27.9656,725500.0],["2012-04-17",28.1084,28.2369,27.918,28.0513,875700.0],["2012-04-18",27.9275,28.1084,27.799,27.9037,453600.0],["2012-04-19",27.9323,28.056,27.6372,27.8466,552500.0],["2012-04-20",27.9371,28.4797,27.9371,28.3417,519900.0],["2012-04-23",28.0132,28.2941,27.937,28.2798,1067200.0],["2012-04-24",28.3464,28.8986,28.3274,28.8224,1259900.0],["2012-04-25",29.1318,29.4317,29.0176,29.4174,1442600.0],["2012-04-26",29.3365,29.7364,29.2366,29.6269,846900.0],["2012-04-27",29.6745,29.6983,29.3508,29.465,1128200.0],["2012-04-30",29.4555,29.4936,29.1366,29.308,948800.0],["2012-05-01",29.3603,29.8221,29.3127,29.5079,894600.0],["2012-05-02",29.3222,29.9077,29.1509,29.6507,1109000.0],["2012-05-03",29.7649,29.8268,29.4412,29.584,733600.0],["2012-05-04",29.5079,29.5793,29.3936,29.4936,1058500.0],["2012-05-07",29.4032,29.5793,29.2508,29.4888,912400.0],["2012-05-08",29.4552,29.4552,28.9317,29.119,1251400.0],["2012-05-09",28.8789,29.2439,28.8213,28.9942,1050200.0],["2012-05-10",29.1046,29.2295,28.6484,29.143,1369500.0],["2012-05-11",28.7876,29.2055,28.6964,29.2007,1169400.0],["2012-05-14",28.6628,28.9942,28.4755,28.6292,1399500.0],["2012-05-15",28.6916,28.7684,28.3746,28.5043,1244400.0],["2012-05-16",28.5667,28.6484,28.1633,28.2593,772200.0],["2012-05-17",28.3218,28.4755,27.3132,27.3228,1108500.0],["2012-05-18",27.3756,27.4909,26.7225,26.8281,947300.0],["2012-05-21",26.9722,27.4813,26.7609,27.3372,1151000.0],["2012-05-22",27.4813,27.9808,27.4141,27.7455,897300.0],["2012-05-23",27.6158,27.7551,27.1403,27.659,755000.0],["2012-05-24",27.5389,28.0096,27.5005,28.0,835900.0],["2012-05-25",27.9328,28.0864,27.6638,27.8367,523900.0],["2012-05-29",27.952,28.4034,27.8607,28.2833,708300.0],["2012-05-30",28.0576,28.0576,27.3516,27.3708,883000.0],["2012-05-31",27.3228,27.7455,27.0587,27.3997,1318700.0],["2012-06-01",26.7609,27.222,26.564,26.5976,1240400.0],["2012-06-04",26.6744,26.6792,26.1125,26.4727,1215400.0],["2012-06-05",26.4343,27.1931,26.3238,27.0154,1100300.0],["2012-06-06",27.3276,27.5053,27.0587,27.3756,1439100.0],["2012-06-07",27.6542,27.7647,26.8906,26.9386,1130000.0],["2012-06-08",26.9626,27.5053,26.8906,27.5053,915800.0],["2012-06-11",27.7935,27.8127,26.5063,26.5399,1025200.0],["2012-06-12",26.6504,26.8233,26.223,26.5592,1378500.0],["2012-06-13",26.54,26.6841,26.2326,26.3719,2088000.0],["2012-06-14",26.4631,26.9098,26.4343,26.8665,1544800.0],["2012-06-15",26.8329,27.1403,26.6936,26.977,1686100.0],["2012-06-18",26.8233,27.4477,26.7369,27.2892,840500.0],["2012-06-19",27.246,27.7983,27.222,27.6302,1462300.0],["2012-06-20",27.5918,27.8463,27.3612,27.7262,1550700.0],["2012-06-21",27.7454,27.7887,27.3756,27.4045,1442900.0],["2012-06-22",27.5053,27.6158,27.1307,27.3372,1714200.0],["2012-06-25",27.0298,27.3228,26.977,27.1787,761000.0],["2012-06-26",27.1739,27.4333,27.1211,27.2364,1014200.0],["2012-06-27",27.3276,27.4429,27.1019,27.3708,740500.0],["2012-06-28",27.2268,27.6878,27.0923,27.6206,863200.0],["2012-06-29",28.1345,28.4467,27.976,28.3602,1265600.0],["2012-07-02",28.4611,28.6244,28.3122,28.5955,742300.0],["2012-07-03",28.6196,29.0086,28.4947,28.8693,512700.0],["2012-07-05",28.7972,29.0038,28.6916,28.8885,788500.0],["2012-07-06",28.4707,28.6916,28.3458,28.6628,1094200.0],["2012-07-09",28.6628,28.7396,28.5043,28.7348,599500.0],["2012-07-10",28.8261,28.9317,28.2113,28.3698,672600.0],["2012-07-11",28.4082,28.4178,28.0864,28.2978,664500.0],["2012-07-12",28.1249,28.3122,27.8319,28.1345,1250100.0],["2012-07-13",28.2161,28.437,28.096,28.2497,935800.0],["2012-07-16",28.1873,28.3314,28.1393,28.1681,884500.0],["2012-07-17",28.2593,28.389,27.8607,28.2065,1385500.0],["2012-07-18",28.072,28.2834,27.8799,27.9664,899600.0],["2012-07-19",28.0336,28.0672,27.4621,27.5822,957000.0],["2012-07-20",27.366,27.5485,27.1787,27.4285,1067800.0],["2012-07-23",26.9674,27.2604,26.9386,27.1979,663400.0],["2012-07-24",27.2652,27.4909,27.0346,27.3036,1072800.0],["2012-07-25",27.39,27.3996,26.905,27.1835,676600.0],["2012-07-26",27.5101,27.8607,27.4621,27.8559,1357700.0],["2012-07-27",27.9472,28.2209,27.9232,28.0288,1340300.0],["2012-07-30",28.0816,28.2641,27.9327,28.0144,717000.0],["2012-07-31",27.9952,28.2641,27.8223,28.0528,1902400.0],["2012-08-01",28.2161,28.7876,27.9087,27.9376,1468500.0],["2012-08-02",27.8127,27.9472,27.6014,27.9231,1002600.0],["2012-08-03",28.2065,28.2738,27.9616,28.1969,801100.0],["2012-08-06",28.2882,28.365,28.1681,28.3266,1015400.0],["2012-08-07",28.3698,28.3698,27.928,27.952,1083500.0],["2012-08-08",27.8367,27.9376,27.5053,27.5822,723200.0],["2012-08-09",27.5966,27.7166,27.3708,27.4477,979300.0],["2012-08-10",27.4669,27.5341,27.4237,27.5053,632000.0],["2012-08-13",27.5149,27.6494,27.4717,27.5581,1328100.0],["2012-08-14",27.6062,27.7406,27.5677,27.6638,783800.0],["2012-08-15",27.6254,27.8703,27.5725,27.7502,484600.0],["2012-08-16",27.8618,27.9151,27.6048,27.9103,748600.0],["2012-08-17",27.9054,28.0266,27.7454,27.9878,705400.0],["2012-08-20",27.9878,28.0412,27.6727,27.9345,829000.0],["2012-08-21",27.9345,28.0848,27.7842,27.8278,753900.0],["2012-08-22",27.8278,27.9588,27.503,27.8133,1062000.0],["2012-08-23",27.7599,28.5455,27.5951,28.5115,1329800.0],["2012-08-24",28.4824,29.1031,28.2448,28.9237,2617800.0],["2012-08-27",28.9431,29.1322,28.8509,29.0546,1185400.0],["2012-08-28",28.9673,29.1079,28.88,28.9916,892400.0],["2012-08-29",29.0255,29.3019,28.9673,28.9916,617400.0],["2012-08-30",28.817,28.9334,28.6473,28.8655,732500.0],["2012-08-31",29.0401,29.0401,28.6327,28.8849,1016900.0],["2012-09-04",28.9091,29.1128,28.754,29.0643,1098100.0],["2012-09-05",29.074,29.1516,28.8946,29.0885,757200.0],["2012-09-06",29.2389,29.3358,29.137,29.2728,853200.0],["2012-09-07",29.2922,29.6025,29.2098,29.491,1001800.0],["2012-09-10",29.3989,29.4862,29.1952,29.2728,918000.0],["2012-09-11",29.2728,29.5056,29.0158,29.3843,792000.0],["2012-09-12",29.3892,29.8159,29.2292,29.3601,1011300.0],["2012-09-13",29.3601,29.7044,29.3213,29.588,696100.0],["2012-09-14",29.6607,29.8692,29.588,29.7431,668500.0],["2012-09-17",29.7141,29.9662,29.5928,29.5928,546400.0],["2012-09-18",29.554,29.6268,29.171,29.3261,664500.0],["2012-09-19",29.3164,29.4328,29.0352,29.2146,770100.0],["2012-09-20",28.9722,28.9722,28.4921,28.7006,1313500.0],["2012-09-21",28.851,28.8558,28.4388,28.5697,1176100.0],["2012-09-24",28.3709,28.7152,28.303,28.3321,679200.0],["2012-09-25",28.4097,28.5261,27.7939,27.8036,962000.0],["2012-09-26",27.8278,27.9297,27.6921,27.7842,1015200.0],["2012-09-27",27.8327,27.9975,27.7212,27.8084,966500.0],["2012-09-28",27.7357,27.8375,27.5466,27.7503,1233600.0],["2012-10-01",27.9636,27.9636,27.1296,27.503,1252000.0],["2012-10-02",27.6242,27.8618,27.4787,27.8424,909800.0],["2012-10-03",27.8375,28.3127,27.8375,28.2254,869300.0],["2012-10-04",28.3467,28.4824,27.9927,28.2691,1045700.0],["2012-10-05",28.3079,28.5309,28.1963,28.3321,627500.0],["2012-10-08",28.2448,28.3612,28.1479,28.3564,745800.0],["2012-10-09",28.3467,28.5115,28.1866,28.303,949100.0],["2012-10-10",28.3321,28.497,28.1479,28.497,868400.0],["2012-10-11",28.6424,28.7297,28.4145,28.4291,1177200.0],["2012-10-12",28.4533,28.6522,28.3903,28.6231,1180000.0],["2012-10-15",28.6037,28.8413,28.4485,28.8122,537400.0],["2012-10-16",28.8655,29.1079,28.8558,28.9334,367900.0],["2012-10-17",28.8704,28.8946,28.594,28.7685,728800.0],["2012-10-18",28.7443,28.9043,28.6376,28.7152,993000.0],["2012-10-19",28.7394,28.9673,28.4824,28.5649,748500.0],["2012-10-22",28.7152,28.7152,27.8036,27.92,1436800.0],["2012-10-23",27.7115,27.9394,27.4836,27.6096,1163200.0],["2012-10-24",27.6969,27.8909,27.3866,27.4642,744700.0],["2012-10-25",27.566,27.7212,27.1005,27.5902,889300.0],["2012-10-26",27.6096,27.7454,27.2508,27.6678,1007800.0],["2012-10-31",27.823,27.823,27.0278,27.6387,2348200.0],["2012-11-01",27.7018,27.7163,27.2557,27.5951,1742500.0],["2012-11-02",27.6533,28.0218,27.629,27.9006,1239800.0],["2012-11-05",27.8812,27.92,27.5369,27.823,504600.0],["2012-11-06",27.8909,27.9879,27.7551,27.8133,1391200.0],["2012-11-07",27.8623,27.9749,27.4998,27.7692,1363200.0],["2012-11-08",27.7888,27.8182,27.4312,27.4312,615100.0],["2012-11-09",27.3332,27.6125,27.1618,27.4312,557200.0],["2012-11-12",27.5586,27.5586,27.1814,27.3822,373700.0],["2012-11-13",27.1912,27.6418,27.0589,27.49,670500.0],["2012-11-14",27.5292,27.5978,26.9953,27.0589,863200.0],["2012-11-15",26.9952,27.2598,26.6083,26.7846,517500.0],["2012-11-16",26.7797,27.1961,26.7454,27.1275,885800.0],["2012-11-19",27.4263,27.5733,27.1912,27.4165,685300.0],["2012-11-20",27.4116,27.5684,27.2206,27.5537,547300.0],["2012-11-21",27.6027,27.7594,27.4655,27.7104,646800.0],["2012-11-23",27.8574,28.0925,27.7496,27.9064,209300.0],["2012-11-26",27.7006,28.0827,27.5733,27.8525,990700.0],["2012-11-27",27.7741,27.877,27.3234,27.6418,817700.0],["2012-11-28",27.632,27.632,27.2255,27.3479,1060600.0],["2012-11-29",27.4851,27.5243,27.1912,27.4312,983200.0],["2012-11-30",27.4949,27.7643,27.3724,27.6761,1453300.0],["2012-12-03",27.8133,28.019,27.7349,27.9651,752400.0],["2012-12-04",27.9162,28.2003,27.8623,28.166,633800.0],["2012-12-05",28.1562,28.1954,27.8378,28.0876,694100.0],["2012-12-06",28.1464,28.3962,28.1219,28.3521,568600.0],["2012-12-07",28.3668,28.4305,28.2052,28.3619,671000.0],["2012-12-10",28.3913,28.6068,28.2639,28.4648,949500.0],["2012-12-11",28.5432,28.7587,28.3962,28.5676,703000.0],["2012-12-12",28.5677,28.6754,28.4158,28.6068,869800.0],["2012-12-13",28.5481,28.646,28.2982,28.4158,693400.0],["2012-12-14",28.4501,28.4501,28.2149,28.3374,580600.0],["2012-12-17",28.4697,28.504,28.0778,28.2003,1210200.0],["2012-12-18",28.1954,28.4403,28.1464,28.4403,684800.0],["2012-12-19",28.4746,28.5725,28.2786,28.2786,730800.0],["2012-12-20",28.308,28.6215,28.2835,28.6068,685100.0],["2012-12-21",28.3374,28.6754,28.308,28.646,1694900.0],["2012-12-24",28.6313,28.7881,28.4942,28.6362,352700.0],["2012-12-26",28.6362,28.6362,28.3717,28.4746,571400.0],["2012-12-27",28.5089,28.6607,28.2346,28.504,455700.0],["2012-12-28",28.3962,28.5138,28.2052,28.215,462700.0],["2012-12-31",28.1317,28.6215,28.0925,28.5578,516100.0],["2013-01-02",29.033,29.0428,28.695,28.8028,924100.0],["2013-01-03",28.8273,29.0967,28.6607,28.8909,909100.0],["2013-01-04",28.9056,28.9644,28.7293,28.9007,534900.0],["2013-01-07",28.8811,28.9546,28.7293,28.793,566900.0],["2013-01-08",28.8028,28.9301,28.7342,28.9301,647500.0],["2013-01-09",29.0281,29.0624,28.7587,28.7979,517900.0],["2013-01-10",28.6999,28.8175,28.357,28.4991,976600.0],["2013-01-11",28.4158,28.4746,28.2444,28.3815,740500.0],["2013-01-14",28.4893,28.5236,28.3325,28.4207,556800.0],["2013-01-15",28.4305,28.6166,28.3668,28.5921,607800.0],["2013-01-16",28.5578,28.5823,28.4158,28.4501,405700.0],["2013-01-17",28.4893,28.6313,28.4452,28.4501,625600.0],["2013-01-18",28.5187,28.7195,28.3962,28.7097,649300.0],["2013-01-22",28.6803,29.1408,28.6803,29.0036,875700.0],["2013-01-23",28.9056,29.1065,28.8371,28.9007,671000.0],["2013-01-24",28.8517,29.0526,28.8175,29.0379,849200.0],["2013-01-25",29.1212,29.1359,28.8566,29.0673,635900.0],["2013-01-28",29.0624,29.273,28.9693,29.2436,569700.0],["2013-01-29",29.1946,29.3857,29.1261,29.3857,903200.0],["2013-01-30",29.3269,29.3857,29.1261,29.3073,718500.0],["2013-01-31",29.2338,29.3857,29.131,29.2534,1200600.0],["2013-02-01",29.3661,29.6159,29.224,29.6159,939700.0],["2013-02-04",29.3759,29.7531,29.3759,29.6012,1072500.0],["2013-02-05",29.66,29.709,29.3465,29.4151,1082100.0],["2013-02-06",29.5669,30.3556,29.5032,30.1302,1679500.0],["2013-02-07",30.1939,30.3654,30.1008,30.1253,1130100.0],["2013-02-08",30.1351,30.2282,29.8608,30.1939,694200.0],["2013-02-11",30.2233,30.3066,30.0568,30.1351,380000.0],["2013-02-12",29.9098,30.3752,29.8657,30.3066,1235900.0],["2013-02-13",30.2821,30.4682,30.1694,30.3115,1029300.0],["2013-02-14",30.3017,30.3458,30.1596,30.1841,459100.0],["2013-02-15",30.2478,30.336,30.0568,30.14,958500.0],["2013-02-19",30.1988,30.385,30.1351,30.385,1182200.0],["2013-02-20",30.4492,30.6075,30.0982,30.1031,927100.0],["2013-02-21",30.1081,30.2712,29.7224,29.9202,905800.0],["2013-02-22",30.0092,30.1674,29.8905,29.9152,562900.0],["2013-02-25",30.118,30.1674,29.4653,29.4653,836500.0],["2013-02-26",29.5988,29.7916,29.312,29.5295,1069100.0],["2013-02-27",29.5543,30.0537,29.4801,29.8213,557000.0],["2013-02-28",29.8262,29.9894,29.6779,29.7224,1190000.0],["2013-03-01",29.6235,29.8213,29.3169,29.7224,947900.0],["2013-03-04",29.7075,30.0784,29.6581,29.9894,560800.0],["2013-03-05",30.1229,30.3652,29.9399,30.3355,755400.0],["2013-03-06",30.4394,30.6371,30.0982,30.5877,998500.0],["2013-03-07",30.5432,30.8349,30.4938,30.7014,1100200.0],["2013-03-08",30.736,30.7954,30.5827,30.6619,564900.0],["2013-03-11",30.6569,30.7608,30.5926,30.7608,566400.0],["2013-03-12",30.6569,30.7212,30.469,30.6421,569900.0],["2013-03-13",30.652,30.6866,30.3899,30.652,460600.0],["2013-03-14",30.6025,30.8498,30.558,30.8448,411900.0],["2013-03-15",30.8547,31.0129,30.6322,30.9585,1058700.0],["2013-03-18",30.7261,30.9239,30.6619,30.8053,792000.0],["2013-03-19",30.8399,30.9239,30.469,30.6816,536000.0],["2013-03-20",30.741,30.9536,30.6421,30.9388,502300.0],["2013-03-21",30.7855,31.1217,30.7311,30.8695,431500.0],["2013-03-22",30.9041,31.2701,30.9041,31.0871,762500.0],["2013-03-25",31.1662,31.3492,31.1316,31.2552,598400.0],["2013-03-26",31.3887,31.5371,31.3442,31.5024,538900.0],["2013-03-27",31.3393,31.5766,31.1563,31.5568,682100.0],["2013-03-28",31.5766,31.8782,31.3887,31.8337,841600.0],["2013-04-01",32.0958,32.2145,31.8041,31.8931,1009100.0],["2013-04-02",32.0019,32.165,31.8733,31.9623,1158000.0],["2013-04-03",32.2095,32.7782,31.72,31.7596,694400.0],["2013-04-04",31.8783,32.259,31.8486,32.2145,1011600.0],["2013-04-05",31.8387,32.2095,31.7645,32.17,646100.0],["2013-04-08",32.1304,32.5606,31.9178,32.526,662800.0],["2013-04-09",32.5804,32.5804,32.2689,32.4073,524500.0],["2013-04-10",32.5507,32.9562,32.4419,32.9512,797500.0],["2013-04-11",32.8424,33.3221,32.8424,33.2084,1156000.0],["2013-04-12",33.154,33.3963,33.0946,33.3963,680900.0],["2013-04-15",33.243,33.4457,32.62,32.6298,794300.0],["2013-04-16",32.8721,33.3567,32.4914,33.3369,583900.0],["2013-04-17",33.1688,33.1688,32.5161,32.8375,768200.0],["2013-04-18",32.8523,32.8771,32.5656,32.7238,618500.0],["2013-04-19",32.8227,33.2974,32.5952,33.2183,517300.0],["2013-04-22",33.3171,33.3221,32.8375,32.9908,489200.0],["2013-04-23",33.1639,33.3023,32.9216,33.2084,598200.0],["2013-04-24",33.2529,33.4457,33.1243,33.4408,485000.0],["2013-04-25",33.4704,33.8858,33.1441,33.8462,729500.0],["2013-04-26",33.7918,34.0638,33.7869,34.0193,942500.0],["2013-04-29",34.1775,34.3951,34.0193,34.3951,551700.0],["2013-04-30",34.4445,34.6374,34.2418,34.6374,1172900.0],["2013-05-01",34.5731,34.7906,33.9056,34.0143,875300.0],["2013-05-02",34.7659,34.7659,34.1132,34.138,906400.0],["2013-05-03",34.3555,34.9538,34.2764,34.8203,974100.0],["2013-05-06",35.6065,35.6955,34.6473,35.0132,2827700.0],["2013-05-07",34.9934,35.0231,34.6324,34.9341,1846000.0],["2013-05-08",34.8493,35.3279,34.7396,34.8992,30212500.0],["2013-05-09",34.7994,35.0437,34.6499,34.7296,2207100.0],["2013-05-10",34.8244,35.1335,34.7845,35.0188,771800.0],["2013-05-13",34.9739,35.0986,34.7845,35.0687,793700.0],["2013-05-14",35.1285,35.2581,34.9191,35.0687,1032700.0],["2013-05-15",34.9191,35.2482,34.7546,35.2482,963000.0],["2013-05-16",35.1285,35.3578,34.7895,34.9241,593700.0],["2013-05-17",34.9291,35.1983,34.8593,35.1036,752100.0],["2013-05-20",35.1036,35.3927,35.0986,35.3179,1088400.0],["2013-05-21",35.3827,35.4575,35.1235,35.2232,1394300.0],["2013-05-22",35.2232,35.6171,34.0067,34.2161,1286700.0],["2013-05-23",33.922,33.927,33.3536,33.4483,742800.0],["2013-05-24",33.2838,33.4035,32.8202,33.3337,760100.0],["2013-05-28",33.7275,33.7724,32.9448,33.1193,1013000.0],["2013-05-29",32.8202,33.0046,32.0873,32.8301,1203300.0],["2013-05-30",32.9398,33.3088,32.6905,32.8351,926200.0],["2013-05-31",32.6407,33.0445,32.3565,32.3615,1604200.0],["2013-06-03",32.197,32.3017,31.7433,31.8779,1088600.0],["2013-06-04",31.9377,32.0673,31.2497,31.2547,1634900.0],["2013-06-05",31.1799,31.3993,30.5866,30.7162,1378200.0],["2013-06-06",30.7013,31.3195,30.6215,31.3195,2110100.0],["2013-06-07",31.499,31.5787,31.0353,31.2846,1393100.0],["2013-06-10",31.5139,31.5139,31.1251,31.2547,1089700.0],["2013-06-11",31.0054,31.14,30.6365,30.7013,670000.0],["2013-06-12",30.8259,30.9605,30.2376,30.2925,489800.0],["2013-06-13",30.4819,31.3743,30.3373,31.3095,1020300.0],["2013-06-14",31.2248,31.5538,30.8858,31.0353,1177400.0],["2013-06-17",31.1301,31.2846,30.9655,31.1101,876800.0],["2013-06-18",31.155,31.4541,30.8459,31.2597,613000.0],["2013-06-19",31.2597,31.3344,30.2027,30.3074,553200.0],["2013-06-20",30.0083,30.0532,28.7818,28.9065,1026200.0],["2013-06-21",29.1308,29.3901,28.6073,29.1408,1329000.0],["2013-06-24",28.8666,29.4998,28.2583,28.8367,812900.0],["2013-06-25",29.1458,29.744,28.9962,29.6044,1039200.0],["2013-06-26",29.8487,30.2875,29.8288,30.1728,1491300.0],["2013-06-27",30.2725,30.5966,30.2276,30.4171,758600.0],["2013-06-28",30.3074,30.5816,30.0332,30.3972,1030300.0],["2013-07-01",30.5816,30.6963,30.1279,30.1828,574800.0],["2013-07-02",30.1828,30.7761,30.1828,30.7711,1141100.0],["2013-07-03",30.5368,30.7013,30.2426,30.5019,489100.0],["2013-07-05",30.6664,30.7611,29.8886,30.6115,575800.0],["2013-07-08",30.6464,31.1001,30.6464,30.9306,838700.0],["2013-07-09",31.14,31.5688,30.9755,31.3893,766400.0],["2013-07-10",31.3694,31.3893,30.8957,31.3095,594600.0],["2013-07-11",31.7034,32.0873,31.6984,31.9726,697900.0],["2013-07-12",31.8679,32.0923,31.504,31.7981,1018900.0],["2013-07-15",31.7882,32.3116,31.5837,32.1521,882100.0],["2013-07-16",32.2269,32.3266,32.0075,32.1471,700000.0],["2013-07-17",32.3515,32.4064,32.1222,32.3366,838700.0],["2013-07-18",32.3465,32.5759,32.2917,32.5709,568200.0],["2013-07-19",32.5709,32.6407,32.3166,32.5808,427500.0],["2013-07-22",32.5809,32.8002,32.4911,32.7504,330200.0],["2013-07-23",32.8052,32.9647,32.521,32.87,456200.0],["2013-07-24",32.8501,32.8501,31.823,32.0374,673800.0],["2013-07-25",31.9427,32.1521,31.843,32.0474,557600.0],["2013-07-26",31.9178,32.0125,31.4043,31.7233,707500.0],["2013-07-29",31.7383,31.828,31.5089,31.5787,730700.0],["2013-07-30",31.7782,32.4811,31.5438,31.6635,564600.0],["2013-07-31",31.6785,31.7084,30.6365,30.9356,959400.0],["2013-08-01",31.1201,31.1948,30.8309,30.9805,1014600.0],["2013-08-02",30.9506,31.1799,30.6913,30.8359,1316800.0],["2013-08-05",30.8459,31.0852,30.452,30.4719,1164000.0],["2013-08-06",30.4919,31.3544,30.4919,31.0852,2166300.0],["2013-08-07",31.0303,31.155,30.6564,30.8509,847900.0],["2013-08-08",30.9456,31.0253,30.6564,30.801,646100.0],["2013-08-09",30.6664,30.9406,30.6315,30.816,1042300.0],["2013-08-12",30.6265,30.7711,30.5617,30.6564,645400.0],["2013-08-13",30.6116,30.6614,29.8388,29.9834,1469900.0],["2013-08-14",30.0232,30.093,29.8089,29.9036,686900.0],["2013-08-15",29.7391,29.7391,29.0211,29.1956,956900.0],["2013-08-16",29.2158,29.241,28.39,28.5612,2734600.0],["2013-08-19",28.5864,28.6921,27.962,27.9821,882100.0],["2013-08-20",28.0274,28.8784,28.0274,28.5863,947300.0],["2013-08-21",28.5259,28.6417,28.0778,28.2238,967500.0],["2013-08-22",28.3346,28.5259,27.9821,28.4252,579100.0],["2013-08-23",28.39,28.5712,28.118,28.5612,642300.0],["2013-08-26",28.5914,28.5914,28.3597,28.4756,507000.0],["2013-08-27",28.1785,28.4655,27.9217,28.2842,519600.0],["2013-08-28",28.3094,28.4101,28.0627,28.249,464800.0],["2013-08-29",28.2188,28.5007,28.0576,28.4856,658800.0],["2013-08-30",28.5007,28.7475,28.2389,28.3396,925300.0],["2013-09-03",28.5158,28.5158,27.7907,28.0627,863100.0],["2013-09-04",28.0123,28.5309,27.8461,28.4202,685900.0],["2013-09-05",28.3547,28.5712,28.0627,28.1885,695900.0],["2013-09-06",28.5158,28.9036,28.4806,28.5058,986000.0],["2013-09-09",28.6166,29.0395,28.4705,29.0395,788200.0],["2013-09-10",29.1302,29.3769,28.6367,28.8532,704600.0],["2013-09-11",28.8532,28.9187,28.5712,28.8683,578800.0],["2013-09-12",28.8885,29.1604,28.6015,28.7022,493400.0],["2013-09-13",28.7878,28.9036,28.677,28.8029,403500.0],["2013-09-16",29.2359,29.674,29.0949,29.246,386700.0],["2013-09-17",29.2258,29.4172,29.0798,29.1956,385500.0],["2013-09-18",29.1956,30.2128,28.8129,30.1927,780500.0],["2013-09-19",30.2279,30.4746,29.9912,30.0164,610200.0],["2013-09-20",29.9258,30.2178,29.246,29.2661,1175800.0],["2013-09-23",29.2158,29.5229,29.0395,29.1604,432900.0],["2013-09-24",29.2007,29.2661,28.8985,28.9388,867100.0],["2013-09-25",29.0093,29.1604,28.541,28.7324,635100.0],["2013-09-26",28.7576,29.11,28.7273,29.105,620000.0],["2013-09-27",28.9791,29.0798,28.6165,28.8331,632900.0],["2013-09-30",28.6216,28.9036,28.3396,28.4202,954800.0],["2013-10-01",28.395,28.9791,28.3799,28.6568,1306500.0],["2013-10-02",28.5461,28.9288,28.4957,28.7273,744600.0],["2013-10-03",28.6971,28.7525,28.1634,28.3447,988900.0],["2013-10-04",28.3295,28.4454,27.9015,28.0375,878700.0],["2013-10-07",27.8159,28.3094,27.7605,28.0979,1353700.0],["2013-10-08",28.118,28.259,27.831,27.8562,821500.0],["2013-10-09",27.8612,28.113,27.7907,27.821,801100.0],["2013-10-10",28.0123,28.3799,27.9972,28.3144,1288900.0],["2013-10-11",28.3144,28.4101,28.0576,28.3245,1521300.0],["2013-10-14",28.1583,28.5763,28.1281,28.4957,960100.0],["2013-10-15",28.4403,28.6216,28.1332,28.1382,1291500.0],["2013-10-16",28.2943,29.1302,28.2037,29.1,1561600.0],["2013-10-17",29.1554,29.8704,29.0446,29.81,854700.0],["2013-10-18",29.8654,29.9056,29.528,29.7546,762200.0],["2013-10-21",29.7395,29.7495,29.241,29.3668,761200.0],["2013-10-22",29.4424,29.8452,29.2359,29.8301,638600.0],["2013-10-23",29.6589,29.8905,29.528,29.7445,541000.0],["2013-10-24",29.7143,29.9812,29.538,29.9661,493200.0],["2013-10-25",30.0718,30.4293,29.7092,30.0919,917800.0],["2013-10-28",30.0164,30.0164,29.4776,29.7596,695400.0],["2013-10-29",29.1654,29.7344,29.1302,29.4877,994700.0],["2013-10-30",29.533,29.5632,29.1805,29.4625,979200.0],["2013-10-31",29.5078,29.9107,29.4122,29.815,1527600.0],["2013-11-01",29.8452,30.2128,29.5632,30.1776,1654300.0],["2013-11-04",30.2178,30.3941,29.81,30.097,877400.0],["2013-11-05",29.8704,30.1171,29.528,29.6337,726200.0],["2013-11-06",29.6388,29.7646,29.241,29.387,774900.0],["2013-11-07",29.443,29.4582,28.9187,28.9849,785700.0],["2013-11-08",28.7711,28.8424,28.2825,28.7864,814000.0],["2013-11-11",28.8882,29.0867,28.7508,28.9645,504900.0],["2013-11-12",28.9595,29.0918,28.6694,28.8475,525000.0],["2013-11-13",28.7915,29.1478,28.593,29.0867,595500.0],["2013-11-14",29.3666,29.6618,29.2852,29.5244,753800.0],["2013-11-15",29.4633,29.9875,29.331,29.9723,2019100.0],["2013-11-18",29.9316,29.9774,29.6058,29.6465,875900.0],["2013-11-19",29.5193,29.9723,29.1681,29.4124,609700.0],["2013-11-20",29.4226,29.8349,29.0562,29.2038,614900.0],["2013-11-21",29.2394,29.3615,29.0765,29.3564,561400.0],["2013-11-22",29.3666,29.387,29.1325,29.3514,372500.0],["2013-11-25",29.3055,29.4328,29.0918,29.163,541400.0],["2013-11-26",29.1376,29.2088,28.8933,28.934,1081800.0],["2013-11-27",29.0409,29.3055,28.9747,29.3005,599900.0],["2013-11-29",29.4023,29.4023,28.9696,28.9798,348000.0],["2013-12-02",29.0511,29.0918,28.7355,28.878,857100.0],["2013-12-03",28.761,29.1783,28.5065,29.1478,1090300.0],["2013-12-04",28.9035,29.7789,28.5014,29.7025,1858400.0],["2013-12-05",29.6262,30.2064,29.504,30.1708,1820900.0],["2013-12-06",30.3845,30.8171,30.2929,30.7866,1314900.0],["2013-12-09",30.7815,30.924,30.5016,30.7103,1161700.0],["2013-12-10",30.6797,30.8324,30.4405,30.5423,712800.0],["2013-12-11",30.5423,30.6746,29.8349,29.8501,1078200.0],["2013-12-12",29.7891,29.9163,29.4939,29.7738,1272000.0],["2013-12-13",29.8857,30.1911,29.6262,29.7789,1005600.0],["2013-12-16",29.7789,29.9621,29.5804,29.7687,618400.0],["2013-12-17",29.7076,30.1402,29.6516,29.8807,973500.0],["2013-12-18",29.9926,30.3947,29.3717,30.3031,1218900.0],["2013-12-19",30.1962,30.2624,29.6669,29.845,651300.0],["2013-12-20",29.8552,30.0842,29.7382,30.0079,1561600.0],["2013-12-23",30.1962,30.41,30.1199,30.2115,972700.0],["2013-12-24",30.1962,30.3184,30.1555,30.2318,266200.0],["2013-12-26",30.3845,30.5372,30.0639,30.2522,426700.0],["2013-12-27",30.2064,30.2064,29.8247,30.1148,446400.0],["2013-12-30",30.1097,30.242,30.0741,30.2064,393500.0],["2013-12-31",30.1962,30.3031,29.8501,29.9723,737600.0],["2014-01-02",29.8705,29.9417,29.4379,29.7127,767800.0],["2014-01-03",29.6415,30.0283,29.5957,29.8705,1028800.0],["2014-01-06",29.9774,30.0435,29.7178,29.8959,1063000.0],["2014-01-07",29.9214,30.1962,29.7992,30.0232,835400.0],["2014-01-08",30.0079,30.2115,29.6262,30.0384,818700.0],["2014-01-09",30.0537,30.1809,29.6822,29.9366,763800.0],["2014-01-10",30.1504,30.2675,29.7942,29.9825,1351100.0],["2014-01-13",29.9265,30.0283,29.6822,29.7534,938200.0],["2014-01-14",29.8552,30.0079,29.784,29.9265,629400.0],["2014-01-15",29.9672,30.1402,29.9214,30.0283,936100.0],["2014-01-16",30.0334,30.1351,29.7229,29.9774,838400.0],["2014-01-17",30.0079,30.0079,29.5142,29.5397,694100.0],["2014-01-21",29.6873,29.7636,29.4022,29.6465,875100.0],["2014-01-22",29.8959,30.0843,29.7331,29.9876,1070900.0],["2014-01-23",29.8399,29.9723,29.5855,29.6924,1274400.0],["2014-01-24",29.5498,29.7076,28.9595,29.0613,1309100.0],["2014-01-27",29.0562,29.1732,28.5625,28.5828,865700.0],["2014-01-28",28.6134,28.8424,28.5676,28.6236,797000.0],["2014-01-29",28.3843,28.6286,28.0993,28.2876,951900.0],["2014-01-30",28.4861,28.6643,28.3538,28.5676,825700.0],["2014-01-31",28.2164,29.0053,28.1401,28.8068,1093700.0],["2014-02-03",28.8577,28.9086,28.252,28.3691,1337500.0],["2014-02-04",28.5421,28.9035,28.4047,28.817,1278300.0],["2014-02-05",28.7966,29.2903,28.5319,29.2597,1129900.0],["2014-02-06",29.3564,29.784,29.2903,29.7432,733400.0],["2014-02-07",29.8909,30.1911,29.7585,30.1453,834300.0],["2014-02-10",30.0842,30.5118,30.0028,30.4456,513400.0],["2014-02-11",30.3285,30.8477,30.3285,30.6339,592000.0],["2014-02-12",30.6492,30.751,30.4609,30.6085,447100.0],["2014-02-13",30.4507,30.9291,30.3693,30.7866,579600.0],["2014-02-14",30.7103,31.0156,30.7103,30.9953,483200.0],["2014-02-18",31.0105,31.1836,30.7662,31.1785,599600.0],["2014-02-19",31.05,31.4716,30.9523,31.1528,803100.0],["2014-02-20",31.1734,31.4047,30.7929,30.9111,587600.0],["2014-02-21",30.9163,31.307,30.8289,31.1939,677100.0],["2014-02-24",31.271,31.5435,31.2299,31.2402,614900.0],["2014-02-25",31.235,31.379,31.0859,31.1271,1002700.0],["2014-02-26",31.1168,31.2248,31.0191,31.0962,671800.0],["2014-02-27",31.1168,31.3019,30.7466,30.8649,576300.0],["2014-02-28",30.8957,31.0962,30.762,30.9163,1279700.0],["2014-03-03",30.8083,31.014,30.5255,30.9111,761200.0],["2014-03-04",31.2042,31.7801,31.2042,31.7544,924600.0],["2014-03-05",31.7338,31.8469,31.415,31.7749,720900.0],["2014-03-06",31.7544,31.8623,31.3327,31.4253,767300.0],["2014-03-07",31.3893,31.4973,30.798,30.978,613400.0],["2014-03-10",31.0037,31.0037,30.4741,30.6335,670400.0],["2014-03-11",30.7363,30.8854,30.6026,30.7877,650200.0],["2014-03-12",30.7055,30.942,30.6489,30.9008,656400.0],["2014-03-13",31.0088,31.014,30.6541,30.7003,651200.0],["2014-03-14",30.7003,30.9266,30.7003,30.834,506400.0],["2014-03-17",30.9214,31.1631,30.87,31.1168,768400.0],["2014-03-18",31.1374,31.3276,31.0037,31.2916,590500.0],["2014-03-19",31.3636,31.4253,30.5307,30.6283,686100.0],["2014-03-20",30.7877,30.978,30.2684,30.6181,947700.0],["2014-03-21",30.8134,31.3225,30.7826,31.1374,1490200.0],["2014-03-24",31.2145,31.2145,30.7312,30.906,585900.0],["2014-03-25",31.0448,31.4047,30.8906,31.3636,657100.0],["2014-03-26",31.6978,31.6978,31.1476,31.1734,902900.0],["2014-03-27",31.0962,31.487,30.9574,31.4202,463300.0],["2014-03-28",31.4613,31.9137,31.451,31.7184,423500.0],["2014-03-31",31.8983,32.0886,31.5744,32.0474,621400.0],["2014-04-01",32.0114,32.2274,31.7029,32.1091,683600.0],["2014-04-02",32.1143,32.2839,32.0063,32.1246,536200.0],["2014-04-03",32.1503,32.212,31.9446,32.0423,575500.0],["2014-04-04",32.2942,32.433,32.0885,32.2222,474100.0],["2014-04-07",32.2531,32.6901,32.2531,32.5256,727900.0],["2014-04-08",32.4742,32.6387,32.2171,32.613,656600.0],["2014-04-09",32.6901,32.8032,32.4999,32.6439,673300.0],["2014-04-10",32.6953,32.7313,32.2531,32.397,924200.0],["2014-04-11",32.3096,32.577,32.3096,32.4382,1071800.0],["2014-04-14",32.577,32.7415,32.4382,32.721,667200.0],["2014-04-15",32.6798,33.4305,32.6644,33.4202,1698400.0],["2014-04-16",33.631,34.1195,33.3637,33.9755,1349200.0],["2014-04-17",33.8521,33.9138,33.5025,33.7184,1908800.0],["2014-04-21",33.6362,33.7339,33.2197,33.5488,1496300.0],["2014-04-22",33.4871,33.5745,33.0655,33.2865,1292000.0],["2014-04-23",33.3225,33.3225,32.7621,32.9061,1124100.0],["2014-04-24",32.9729,33.122,32.8752,33.0397,483800.0],["2014-04-25",32.9678,33.1374,32.7621,32.8649,512700.0],["2014-04-28",33.0757,33.2917,32.9112,33.2403,680900.0],["2014-04-29",33.3225,33.4819,32.9472,33.0963,525700.0],["2014-04-30",32.8392,33.3945,32.8289,33.374,642400.0],["2014-05-01",33.2968,33.4768,32.8238,33.4459,600400.0],["2014-05-02",33.3482,33.7339,33.0809,33.4768,561200.0],["2014-05-05",33.3379,33.4871,33.2043,33.4254,366400.0],["2014-05-06",33.3585,33.4974,33.23,33.4048,506300.0],["2014-05-07",33.493,33.9758,33.4619,33.9654,758100.0],["2014-05-08",33.9551,34.2302,33.8772,34.1367,756700.0],["2014-05-09",34.1627,34.2873,33.7422,34.199,605100.0],["2014-05-12",34.2769,34.3703,34.0744,34.1835,541800.0],["2014-05-13",34.2146,34.4794,33.8408,33.872,486600.0],["2014-05-14",33.8772,34.1056,33.6747,33.9966,421300.0],["2014-05-15",33.981,33.981,33.5346,33.872,501900.0],["2014-05-16",33.7941,34.3184,33.5761,34.2977,711400.0],["2014-05-19",34.2769,34.2769,33.9083,34.116,452900.0],["2014-05-20",34.1679,34.2717,33.7267,33.9291,447500.0],["2014-05-21",33.9966,34.1938,33.7786,33.872,408500.0],["2014-05-22",33.898,34.0745,33.7526,33.763,458800.0],["2014-05-23",33.8149,34.0329,33.7526,34.0329,350600.0],["2014-05-27",34.116,34.2406,33.9654,34.1575,312700.0],["2014-05-28",34.0952,34.1316,33.7578,34.0381,524100.0],["2014-05-29",34.0381,34.1575,33.8772,34.116,571200.0],["2014-05-30",34.1004,34.3703,33.9758,34.2821,684400.0],["2014-06-02",34.2925,34.5884,34.2302,34.4742,496300.0],["2014-06-03",34.4067,34.5624,34.3029,34.5001,342500.0],["2014-06-04",34.4223,34.6403,34.3859,34.5468,472400.0],["2014-06-05",34.5832,35.2996,34.4378,35.2529,505400.0],["2014-06-06",35.284,35.4449,34.931,35.0608,486300.0],["2014-06-09",34.9673,35.149,34.4015,34.5053,444700.0],["2014-06-10",34.4015,34.5936,34.0433,34.225,463100.0],["2014-06-11",34.1783,34.2769,33.7318,33.9654,561000.0],["2014-06-12",33.9343,33.9758,33.5398,33.7889,871600.0],["2014-06-13",33.8668,33.9343,33.4152,33.9291,367600.0],["2014-06-16",33.8979,34.1212,33.7266,33.9083,522600.0],["2014-06-17",33.8097,34.0433,33.6384,34.0018,411100.0],["2014-06-18",34.0018,34.5572,33.9135,34.4482,652800.0],["2014-06-19",34.3859,34.687,34.2925,34.6766,568500.0],["2014-06-20",34.5676,34.8947,34.3911,34.8739,963600.0],["2014-06-23",34.7908,35.0763,34.5936,34.6195,388400.0],["2014-06-24",34.5469,34.7441,34.5157,34.5728,431900.0],["2014-06-25",34.5157,34.713,34.4534,34.4897,429900.0],["2014-06-26",34.5209,34.578,34.1368,34.2665,342900.0],["2014-06-27",34.2042,34.7182,34.199,34.6766,568200.0],["2014-06-30",34.7026,34.8168,34.2873,34.6507,735700.0],["2014-07-01",34.7597,35.014,34.4742,34.8946,456600.0],["2014-07-02",34.8168,34.8843,34.5105,34.6611,501700.0],["2014-07-03",34.6143,34.6143,34.1939,34.3911,553300.0],["2014-07-07",34.334,34.687,34.334,34.6611,805300.0],["2014-07-08",34.6403,34.8479,34.4949,34.7285,494900.0],["2014-07-09",34.7856,34.8064,34.3755,34.7493,377000.0],["2014-07-10",34.6143,34.9673,34.6143,34.8064,435300.0],["2014-07-11",34.8427,34.9881,34.6455,34.9466,379300.0],["2014-07-14",35.04,35.2632,34.8946,35.2476,564900.0],["2014-07-15",35.1957,35.4034,34.9621,35.1594,735300.0],["2014-07-16",35.1957,35.3307,35.1023,35.3099,480200.0],["2014-07-17",35.1075,35.3826,34.9829,35.2113,1041600.0],["2014-07-18",35.3255,35.6422,35.1957,35.5124,666500.0],["2014-07-21",35.4864,35.5228,35.2632,35.4345,423800.0],["2014-07-22",35.5072,35.7097,35.4605,35.6006,501700.0],["2014-07-23",35.5383,35.72,35.4605,35.6993,533600.0],["2014-07-24",35.502,35.6474,34.6818,34.9258,1046400.0],["2014-07-25",34.9414,35.1854,34.661,34.7389,1354200.0],["2014-07-28",34.8427,35.1854,34.7545,35.0452,674900.0],["2014-07-29",35.0556,35.1854,34.5624,34.578,855100.0],["2014-07-30",34.5936,34.7493,34.0796,34.3184,813200.0],["2014-07-31",34.1887,34.2977,33.7266,33.7474,1103000.0],["2014-08-01",33.7474,34.0173,33.3737,33.6436,827700.0],["2014-08-04",33.6436,33.7578,33.3166,33.6955,796300.0],["2014-08-05",33.5502,33.7163,33.3529,33.4048,954800.0],["2014-08-06",33.3737,33.3996,33.057,33.0985,1115600.0],["2014-08-07",33.1452,33.5553,33.1037,33.3477,782800.0],["2014-08-08",33.493,33.6799,33.2231,33.6695,786200.0],["2014-08-11",33.6592,34.0485,33.6436,33.9187,628600.0],["2014-08-12",33.8357,34.0122,33.737,33.8149,392900.0],["2014-08-13",33.898,34.4015,33.8564,34.4015,603300.0],["2014-08-14",34.4171,34.4638,34.1108,34.1264,539300.0],["2014-08-15",34.2925,34.3548,33.8928,33.981,805900.0],["2014-08-18",34.1644,34.3164,34.0544,34.2064,862200.0],["2014-08-19",34.2693,34.3584,34.1382,34.2326,1041500.0],["2014-08-20",34.1959,34.4055,34.0387,34.3164,887600.0],["2014-08-21",34.4055,34.6047,34.3007,34.3112,510500.0],["2014-08-22",34.2326,34.3112,33.9076,34.0072,375500.0],["2014-08-25",34.1749,34.1802,33.829,33.9548,429500.0],["2014-08-26",34.0911,34.3269,34.0754,34.2693,714000.0],["2014-08-27",34.264,34.3793,34.0911,34.1697,469500.0],["2014-08-28",34.1592,34.2326,33.9758,34.0439,587600.0],["2014-08-29",34.1487,34.2692,34.0229,34.2168,969500.0],["2014-09-02",34.285,34.3636,34.0911,34.3374,972500.0],["2014-09-03",34.3583,34.526,34.2902,34.5051,773100.0],["2014-09-04",34.4684,34.7776,34.3688,34.5889,927000.0],["2014-09-05",34.5837,34.8719,34.4789,34.8615,756900.0],["2014-09-08",34.7566,34.8667,34.6466,34.7147,943400.0],["2014-09-09",34.6204,34.7409,34.5156,34.6518,889900.0],["2014-09-10",34.5575,34.6309,34.4265,34.4946,1668300.0],["2014-09-11",34.285,34.7776,34.285,34.5575,1098000.0],["2014-09-12",34.4265,34.5051,33.4307,33.5984,1635000.0],["2014-09-15",33.5879,33.9024,33.4989,33.6718,899500.0],["2014-09-16",33.7347,34.3793,33.6771,34.2745,1381800.0],["2014-09-17",34.3688,34.568,34.0649,34.1697,939800.0],["2014-09-18",34.1644,34.2064,33.9024,33.9967,1615700.0],["2014-09-19",34.1697,34.2378,34.0072,34.1016,1502400.0],["2014-09-22",34.002,34.0334,33.6928,33.7661,1077400.0],["2014-09-23",33.7714,33.8919,33.4412,33.4412,938100.0],["2014-09-24",33.436,33.7976,33.1739,33.1949,1284700.0],["2014-09-25",33.1844,33.2525,32.9119,32.9276,579400.0],["2014-09-26",32.8804,33.5198,32.8176,33.4517,746900.0],["2014-09-29",33.2683,33.4045,33.0167,33.3836,830800.0],["2014-09-30",33.4622,33.5355,33.153,33.4517,1075200.0],["2014-10-01",33.3888,33.7137,33.2787,33.4464,988500.0],["2014-10-02",33.3678,33.5513,33.1477,33.4464,750500.0],["2014-10-03",33.5565,33.7923,33.3888,33.7085,642800.0],["2014-10-06",33.7714,33.981,33.6561,33.8238,649700.0],["2014-10-07",33.7242,33.9496,33.588,33.588,751400.0],["2014-10-08",33.6194,34.395,33.5775,34.3845,985700.0],["2014-10-09",34.3688,34.9034,34.2535,34.3269,895100.0],["2014-10-10",34.4474,35.0082,34.3845,34.6099,846900.0],["2014-10-13",34.6885,34.9139,34.3636,34.3845,1113800.0],["2014-10-14",34.5418,35.0292,34.5261,34.7829,1323200.0],["2014-10-15",34.547,34.8824,34.243,34.5627,1138600.0],["2014-10-16",34.2588,34.437,33.8972,34.1592,1100600.0],["2014-10-17",34.395,34.6099,33.9391,34.568,843500.0],["2014-10-20",34.5994,35.0554,34.4998,35.0501,416000.0],["2014-10-21",35.1392,35.5218,34.9244,35.4484,820600.0],["2014-10-22",35.4904,35.7524,35.3855,35.4484,553600.0],["2014-10-23",35.6423,35.8729,35.4589,35.7838,539300.0],["2014-10-24",35.8834,36.0144,35.4799,35.7943,652500.0],["2014-10-27",35.8048,36.0721,35.7419,36.0092,640100.0],["2014-10-28",36.0354,36.2345,35.8362,36.2345,686900.0],["2014-10-29",36.2293,36.4127,35.5742,35.9096,882700.0],["2014-10-30",35.7786,36.2922,35.679,36.2922,618400.0],["2014-10-31",36.5542,36.963,36.2922,36.9473,942700.0],["2014-11-03",36.9787,37.398,36.8739,37.3561,735200.0],["2014-11-04",37.3351,37.4399,36.942,37.3823,740000.0],["2014-11-05",37.529,37.529,36.8582,37.0731,896800.0],["2014-11-06",37.1569,37.246,36.3498,36.4075,994100.0],["2014-11-07",36.5133,36.5662,36.18,36.2276,2058600.0],["2014-11-10",36.1535,36.8042,36.0636,36.7937,845400.0],["2014-11-11",36.8307,36.8625,36.4392,36.6985,477600.0],["2014-11-12",36.7037,36.8201,36.2276,36.2911,750000.0],["2014-11-13",36.4022,36.6455,36.1271,36.1588,900200.0],["2014-11-14",36.1112,36.2435,35.9049,36.0107,855300.0],["2014-11-17",35.9631,36.3387,35.7568,36.2647,609800.0],["2014-11-18",36.4445,36.9894,36.2276,36.9682,1200400.0],["2014-11-19",38.9627,42.0204,38.3702,40.5127,5644100.0],["2014-11-20",40.3434,40.682,40.1054,40.4651,2735900.0],["2014-11-21",40.8143,41.1423,40.6238,41.1264,3911400.0],["2014-11-24",41.2586,41.5443,41.1581,41.2957,1428300.0],["2014-11-25",41.4226,41.6078,41.1423,41.4279,1560900.0],["2014-11-26",41.4121,41.8564,41.3168,41.8247,949600.0],["2014-11-28",41.8247,42.3378,41.7189,41.8353,386000.0],["2014-12-01",41.7929,42.3696,41.6184,41.7929,1285600.0],["2014-12-02",41.7136,42.4119,41.6395,42.4066,1397200.0],["2014-12-03",42.3749,42.486,42.0257,42.2744,976000.0],["2014-12-04",42.232,42.4384,41.9993,42.3643,686200.0],["2014-12-05",42.2532,42.5495,42.0363,42.4278,946800.0],["2014-12-08",42.5706,42.9568,42.359,42.5759,899100.0],["2014-12-09",42.4384,43.1367,42.3326,42.9991,636200.0],["2014-12-10",42.9356,43.5599,42.7029,43.4382,1411900.0],["2014-12-11",43.2107,43.5652,42.7293,42.9251,1717900.0],["2014-12-12",42.7293,43.0838,42.4595,42.4754,1156200.0],["2014-12-15",42.65,42.8775,42.1791,42.3167,1775500.0],["2014-12-16",42.3431,42.6976,42.068,42.4384,1406900.0],["2014-12-17",42.4648,43.5916,42.4648,43.5758,1251600.0],["2014-12-18",43.4911,43.8456,43.2584,43.8244,1049700.0],["2014-12-19",43.999,44.0572,43.4435,43.544,1872900.0],["2014-12-22",43.5705,44.1894,43.5705,44.1789,732600.0],["2014-12-23",44.1947,44.4222,43.9672,44.1947,586300.0],["2014-12-24",44.2846,44.4169,43.8826,44.0836,292400.0],["2014-12-26",44.036,44.4328,44.036,44.3111,371500.0],["2014-12-29",44.2794,44.8454,44.1048,44.4381,641800.0],["2014-12-30",44.4381,45.0041,44.3587,44.8983,1395500.0],["2014-12-31",44.8983,45.2581,43.9937,44.126,1196300.0],["2015-01-02",44.3058,44.6656,44.0836,44.5121,765000.0],["2015-01-05",44.4275,45.0888,44.3534,44.7343,881300.0],["2015-01-06",44.9618,45.4644,44.8507,45.2263,914800.0],["2015-01-07",45.4697,46.2844,45.1417,46.2526,1886600.0],["2015-01-08",46.0463,46.1415,45.5966,46.0251,960000.0],["2015-01-09",46.0357,46.295,45.7183,46.004,1427800.0],["2015-01-12",46.1309,46.7499,46.0728,46.6547,957900.0],["2015-01-13",46.697,46.8663,46.2685,46.6917,785600.0],["2015-01-14",46.5066,47.2737,46.1468,47.2684,878700.0],["2015-01-15",47.3107,47.3742,46.3902,46.6124,1377300.0],["2015-01-16",46.4854,47.0038,46.2738,46.9351,887500.0],["2015-01-20",47.1837,47.3795,46.131,46.3479,911600.0],["2015-01-21",45.8559,46.4695,45.5702,46.3796,542800.0],["2015-01-22",46.697,47.644,46.4378,47.5805,802500.0],["2015-01-23",47.9349,47.9455,46.9033,47.0515,691500.0],["2015-01-26",47.0409,47.0409,45.9299,46.6124,1437900.0],["2015-01-27",46.5013,46.6494,46.205,46.3743,1271300.0],["2015-01-28",46.5806,46.861,45.7977,45.8082,1048700.0],["2015-01-29",45.877,46.1997,45.4485,45.9881,914100.0],["2015-01-30",45.7342,46.3108,45.4538,45.5014,1723400.0],["2015-02-02",45.5966,46.0939,44.729,46.0463,1085600.0],["2015-02-03",46.2473,46.7869,46.0463,46.7605,850600.0],["2015-02-04",46.5066,46.8663,46.0886,46.5965,932200.0],["2015-02-05",46.8716,47.316,46.6124,47.2207,908300.0],["2015-02-06",47.1308,47.1308,45.9934,46.3214,941800.0],["2015-02-09",46.3214,46.6864,46.168,46.205,705900.0],["2015-02-10",46.2791,46.496,45.8294,46.4114,1162700.0],["2015-02-11",46.4695,46.5648,45.9934,46.3796,901600.0],["2015-02-12",46.3637,46.4219,45.9193,46.1362,1052700.0],["2015-02-13",46.0516,46.1362,45.221,45.4326,674500.0],["2015-02-17",45.4644,45.7448,44.8719,45.0359,1097300.0],["2015-02-18",45.1745,45.6329,44.7267,45.5796,647000.0],["2015-02-19",45.4304,45.6862,44.0017,44.1136,1055400.0],["2015-02-20",44.0763,44.86,43.7405,44.6414,2353100.0],["2015-02-23",44.7533,45.2758,44.5294,45.2278,1022700.0],["2015-02-24",44.9666,44.9666,44.1616,44.3482,1033200.0],["2015-02-25",44.2362,44.6734,44.103,44.2309,738700.0],["2015-02-26",44.1349,44.1349,43.5059,43.8151,779400.0],["2015-02-27",43.959,44.6734,43.6125,44.5934,1141600.0],["2015-03-02",44.5188,45.4304,44.4708,45.1158,863500.0],["2015-03-03",44.8546,45.1371,44.4868,44.9985,596900.0],["2015-03-04",44.8279,45.0892,44.4761,44.6734,590200.0],["2015-03-05",46.5605,47.712,45.9794,46.9497,2045700.0],["2015-03-06",46.5925,47.1096,45.9262,46.23,2175600.0],["2015-03-09",48.5863,49.6685,48.4637,49.4499,5240700.0],["2015-03-10",49.29,49.4606,48.8848,49.2526,1468700.0],["2015-03-11",49.3859,49.4286,48.8528,48.9061,1848000.0],["2015-03-12",49.0554,49.3699,48.6343,49.21,1561100.0],["2015-03-13",49.4712,50.3402,49.3699,50.3188,2443200.0],["2015-03-16",50.4948,51.1398,50.4948,50.5854,1763400.0],["2015-03-17",48.4477,49.4126,48.0852,48.8315,5207200.0],["2015-03-18",48.8315,49.3113,48.5116,49.162,2400400.0],["2015-03-19",49.1514,50.2069,49.0767,49.8444,2488400.0],["2015-03-20",49.8444,49.8444,45.6596,47.5574,11532600.0],["2015-03-23",47.6587,47.7546,46.6032,46.6405,2021900.0],["2015-03-24",46.3846,46.6885,46.2833,46.6032,2836600.0],["2015-03-25",46.7951,46.8697,46.2993,46.3899,1944700.0],["2015-03-26",46.3739,46.5659,46.0754,46.3579,1103500.0],["2015-03-27",46.3046,46.4272,45.4783,45.9261,2371500.0],["2015-03-30",46.278,46.4059,45.7129,46.0274,1013400.0],["2015-03-31",45.8462,46.0594,44.8386,44.9559,1612900.0],["2015-04-01",42.6476,42.9834,41.7893,41.9706,8036700.0],["2015-04-02",42.3811,44.1403,42.2105,42.9995,4955300.0],["2015-04-06",42.8235,42.9888,42.2265,42.461,1748700.0],["2015-04-07",42.413,42.5357,41.1923,41.2616,1749000.0],["2015-04-08",41.4002,42.1305,41.2882,42.0879,2092000.0],["2015-04-09",41.9759,43.0101,41.9226,42.8075,2817600.0],["2015-04-10",42.9302,44.135,42.8555,43.3673,3558200.0],["2015-04-13",43.25,44.2949,43.154,43.6658,2342800.0],["2015-04-14",43.6605,44.0283,43.2287,43.2447,1621000.0],["2015-04-15",43.33,45.4997,42.7809,43.8737,2998300.0],["2015-04-16",43.8044,44.5348,43.5432,44.2416,1549900.0],["2015-04-17",44.0923,44.2949,43.5432,43.991,1672900.0],["2015-04-20",44.0177,44.6254,43.975,44.0496,1346800.0],["2015-04-21",44.1669,44.4548,43.9697,44.0336,971900.0],["2015-04-22",43.9644,44.6787,43.9644,44.3802,987800.0],["2015-04-23",44.2629,44.5081,43.8737,43.895,911500.0],["2015-04-24",44.0763,44.3802,43.7991,44.3695,764600.0],["2015-04-27",44.3642,44.7054,44.1136,44.3962,802900.0],["2015-04-28",44.1829,44.3802,43.6285,44.2789,1000100.0],["2015-04-29",43.8631,44.4601,43.2287,43.5645,1312300.0],["2015-04-30",43.2873,43.7191,42.8982,43.5858,1852800.0],["2015-05-01",43.7671,44.2309,43.6125,43.9803,1730200.0],["2015-05-04",44.039,46.0114,43.7245,43.959,4263900.0],["2015-05-05",43.7725,44.0497,43.186,43.4046,2477900.0],["2015-05-06",43.5766,43.7646,43.0983,43.496,2793700.0],["2015-05-07",43.6625,44.5492,43.6464,44.4686,2173100.0],["2015-05-08",45.0866,45.3284,43.9312,44.1032,2074700.0],["2015-05-11",44.0333,44.7964,43.8936,43.9635,1557200.0],["2015-05-12",43.727,43.9904,43.4422,43.9581,1388400.0],["2015-05-13",44.2698,44.5439,43.9259,44.1462,2161100.0],["2015-05-14",44.2805,44.8824,44.2375,44.8717,1806400.0],["2015-05-15",45.0114,45.1995,44.3611,44.92,1173400.0],["2015-05-18",44.7857,45.135,44.5868,44.8717,1515100.0],["2015-05-19",44.7481,45.0168,44.4095,44.6406,1692800.0],["2015-05-20",44.7427,44.9415,44.1408,44.1408,839300.0],["2015-05-21",44.2537,45.2693,44.0495,44.5438,1920700.0],["2015-05-22",44.4041,44.8985,44.345,44.3665,609500.0],["2015-05-26",43.9796,44.1408,43.5389,43.8775,738000.0],["2015-05-27",43.8882,44.3773,43.7861,44.2429,511600.0],["2015-05-28",44.2859,44.3988,43.8291,44.0172,570200.0],["2015-05-29",44.1193,44.834,44.0333,44.1247,3537600.0],["2015-06-01",44.1354,45.0866,44.0387,44.8448,1219000.0],["2015-06-02",44.9738,44.9738,44.259,44.3826,622700.0],["2015-06-03",44.3826,44.3826,43.9205,43.9366,819700.0],["2015-06-04",43.7593,44.1892,43.3831,43.4368,1009800.0],["2015-06-05",43.0768,43.6411,42.8027,43.3992,903800.0],["2015-06-08",43.4583,43.5228,42.9854,42.9908,906700.0],["2015-06-09",43.066,43.1574,42.8242,42.8242,773400.0],["2015-06-10",42.7974,43.3455,42.7221,43.0069,692000.0],["2015-06-11",43.2326,43.5228,43.0392,43.3401,1390900.0],["2015-06-12",43.2864,43.7109,43.1843,43.5873,665400.0],["2015-06-15",43.4906,43.9205,43.2434,43.5819,1339100.0],["2015-06-16",43.5443,43.9259,43.4261,43.8614,927100.0],["2015-06-17",43.8345,44.4417,43.5336,44.3934,1507900.0],["2015-06-18",44.4794,44.8609,44.1999,44.3074,1126400.0],["2015-06-19",41.1422,42.1256,41.0293,41.3088,11656600.0],["2015-06-22",41.5721,41.9107,40.9917,41.0294,1863200.0],["2015-06-23",41.0294,41.4861,40.852,41.1476,1564400.0],["2015-06-24",41.1745,41.6366,40.9702,41.427,2881800.0],["2015-06-25",41.4217,41.5291,40.4759,40.8628,1885400.0],["2015-06-26",41.0347,41.5237,40.809,41.47,1216700.0],["2015-06-29",41.0294,41.4378,40.2663,40.3039,1386800.0],["2015-06-30",40.6048,40.7123,40.0406,40.0889,2049500.0],["2015-07-01",40.2663,41.2551,40.1534,41.2551,1200400.0],["2015-07-02",41.2766,41.9268,41.2228,41.5345,891100.0],["2015-07-06",41.4431,41.642,41.1422,41.4646,960200.0],["2015-07-07",41.6957,41.9698,41.1368,41.8301,1152900.0],["2015-07-08",41.6473,41.9214,41.556,41.6205,674400.0],["2015-07-09",41.8301,41.9859,41.2658,41.427,754700.0],["2015-07-10",41.685,41.9107,41.3625,41.7441,558500.0],["2015-07-13",42.0558,42.4803,41.7709,42.0289,561800.0],["2015-07-14",42.0074,42.2922,41.7763,42.0773,423200.0],["2015-07-15",41.9268,42.3836,41.7226,42.1579,664900.0],["2015-07-16",42.3836,42.4534,42.0988,42.1794,632700.0],["2015-07-17",42.174,42.3728,41.9537,42.0504,549900.0],["2015-07-20",41.959,41.9967,41.5399,41.9107,1255300.0],["2015-07-21",41.9859,42.1202,41.2013,41.2174,1180400.0],["2015-07-22",41.2604,41.6151,41.2282,41.513,1016300.0],["2015-07-23",41.2336,41.7226,40.3684,40.8466,1501700.0],["2015-07-24",40.9004,41.8731,40.7016,41.6151,2102600.0],["2015-07-27",41.6043,41.8999,41.4593,41.8677,1312800.0],["2015-07-28",41.9268,42.3191,41.7387,42.1794,873800.0],["2015-07-29",42.2546,42.3621,41.9214,42.3352,750500.0],["2015-07-30",42.2922,42.346,41.8301,41.959,577900.0],["2015-07-31",42.303,42.8726,42.131,42.5394,908700.0],["2015-08-03",42.5717,42.8565,42.2062,42.4696,686700.0],["2015-08-04",42.4857,42.9371,42.1525,42.3459,574700.0],["2015-08-05",42.8511,43.0445,42.2062,42.8887,1272500.0],["2015-08-06",42.7866,43.1467,42.5287,43.0284,982300.0],["2015-08-07",43.0392,43.3885,42.663,43.1843,780900.0],["2015-08-10",43.2326,43.3132,42.7597,42.9317,528700.0],["2015-08-11",42.835,43.1897,42.6576,42.921,587200.0],["2015-08-12",42.835,43.0177,42.2492,42.9854,1251600.0],["2015-08-13",42.9639,43.4261,42.4265,43.1843,747500.0],["2015-08-14",43.0553,43.2004,42.6899,43.2004,620200.0],["2015-08-17",43.152,43.6357,42.8457,43.6196,672600.0],["2015-08-18",43.4625,44.015,43.3974,43.8796,1483500.0],["2015-08-19",43.8254,44.1613,43.4137,43.9013,1007900.0],["2015-08-20",43.6575,43.8579,43.3379,43.5708,962100.0],["2015-08-21",43.5437,43.82,42.574,42.574,1552500.0],["2015-08-24",41.3335,41.7344,39.3291,40.0821,1322000.0],["2015-08-25",41.3064,41.4689,39.3779,39.4104,1410200.0],["2015-08-26",40.2446,41.003,39.8275,40.8622,1089100.0],["2015-08-27",41.3335,42.1786,41.0464,41.9944,853700.0],["2015-08-28",41.9131,42.1677,41.5556,42.0052,825500.0],["2015-08-31",41.8535,42.0648,41.236,41.2685,1712300.0],["2015-09-01",40.6509,40.9597,39.9683,40.2825,1284700.0],["2015-09-02",40.743,41.0301,40.38,41.0301,736500.0],["2015-09-03",41.2035,41.2089,40.6184,40.7918,599300.0],["2015-09-04",40.3205,40.4288,39.73,39.8817,646100.0],["2015-09-08",40.2284,40.7322,39.497,40.1092,1124100.0],["2015-09-09",40.5046,40.5046,39.2045,39.2912,795800.0],["2015-09-10",39.0853,39.7408,39.0095,39.3454,838600.0],["2015-09-11",39.2424,40.2229,38.9932,40.1959,757600.0],["2015-09-14",40.3259,40.4451,40.0496,40.3692,909500.0],["2015-09-15",40.4451,40.873,40.1363,40.7538,503600.0],["2015-09-16",40.8459,41.366,40.6292,41.3118,590000.0],["2015-09-17",41.3389,42.1948,40.9922,41.3985,759600.0],["2015-09-18",41.0193,42.2598,40.938,41.9835,2971300.0],["2015-09-21",42.0594,42.7095,42.0377,42.5849,1116100.0],["2015-09-22",42.2327,42.4115,41.6639,41.9402,644700.0],["2015-09-23",41.9185,42.574,41.7994,42.1948,772300.0],["2015-09-24",42.0594,42.2382,41.2901,41.7018,768000.0],["2015-09-25",41.7885,42.2057,41.5989,41.7235,650900.0],["2015-09-28",41.561,41.7831,40.6022,40.9326,869300.0],["2015-09-29",40.9163,41.5881,40.8459,41.5339,732000.0],["2015-09-30",41.8427,41.9565,41.106,41.6152,769900.0],["2015-10-01",41.9565,42.4982,41.4852,41.7235,1624700.0],["2015-10-02",41.4527,41.8481,40.6347,41.8265,2140300.0],["2015-10-05",42.1948,42.9749,42.0865,42.8991,1198600.0],["2015-10-06",42.8449,43.2024,42.4548,42.5686,796300.0],["2015-10-07",42.6499,43.1049,42.4982,43.0887,806700.0],["2015-10-08",43.0724,43.3541,42.6932,43.3108,632000.0],["2015-10-09",43.3379,43.5004,43.0995,43.4137,1461200.0],["2015-10-12",43.4516,43.9446,43.2783,43.7225,582700.0],["2015-10-13",43.5491,43.9446,43.4516,43.5925,676000.0],["2015-10-14",43.7116,44.0746,43.4354,43.5762,963200.0],["2015-10-15",43.8308,44.4538,43.6033,44.3238,1307800.0],["2015-10-16",44.5296,45.1851,44.3563,45.0714,972700.0],["2015-10-19",45.028,45.5481,44.7843,45.4993,1103100.0],["2015-10-20",45.5156,45.5698,44.9359,45.1472,1141800.0],["2015-10-21",45.2285,45.5427,45.1093,45.2285,541900.0],["2015-10-22",45.326,45.7431,45.196,45.5264,994200.0],["2015-10-23",45.6889,45.9761,45.3314,45.5644,616100.0],["2015-10-26",45.6294,45.8785,45.2339,45.7431,748400.0],["2015-10-27",45.6185,46.1656,45.6185,46.1277,662100.0],["2015-10-28",46.0573,46.5828,45.6456,46.3715,1102200.0],["2015-10-29",46.0519,46.5178,45.9706,46.4853,770900.0],["2015-10-30",46.5936,46.6857,45.7648,45.9056,963500.0],["2015-11-02",45.9327,46.7453,45.7052,46.5394,907600.0],["2015-11-03",46.4636,46.6045,46.0031,46.2632,669900.0],["2015-11-04",46.1332,46.4474,45.8569,45.9869,1040600.0],["2015-11-05",45.8894,46.6153,45.8569,46.5557,957100.0],["2015-11-06",45.9544,46.5286,45.3585,45.5535,1110200.0],["2015-11-09",45.5478,45.76,44.194,44.5611,1133600.0],["2015-11-10",44.5668,44.9799,44.2743,44.7274,912100.0],["2015-11-11",44.693,44.9397,44.4808,44.5324,649500.0],["2015-11-12",44.4005,44.6529,44.1309,44.3603,872500.0],["2015-11-13",44.3833,44.7274,43.0237,43.0983,1769100.0],["2015-11-16",42.9319,43.3048,42.7656,43.2933,1315500.0],["2015-11-17",43.408,43.7867,43.1901,43.7006,1009000.0],["2015-11-18",43.8555,45.4617,43.5457,45.4158,1428000.0],["2015-11-19",45.4158,46.0526,45.2495,45.7715,989500.0],["2015-11-20",45.978,46.0985,45.8289,45.9723,1240800.0],["2015-11-23",46.0354,46.2591,45.7313,45.7887,672300.0],["2015-11-24",45.5306,45.7026,44.8479,45.3183,1157100.0],["2015-11-25",45.456,45.7141,45.1978,45.3642,714300.0],["2015-11-27",45.2954,45.6166,45.1405,45.5306,277200.0],["2015-11-30",45.6912,45.9952,44.8078,44.8307,1690100.0],["2015-12-01",45.1347,45.5133,44.7332,45.3929,1704500.0],["2015-12-02",45.2552,45.3642,44.0219,44.0677,1242200.0],["2015-12-03",43.9416,44.1137,43.5687,43.8096,1523500.0],["2015-12-04",44.2513,45.3585,44.171,45.3126,1524500.0],["2015-12-07",45.1233,45.5191,44.8307,45.3011,1182100.0],["2015-12-08",45.1003,45.2954,44.7447,44.9799,1126100.0],["2015-12-09",44.7906,45.152,44.303,44.8823,1149300.0],["2015-12-10",44.9684,45.4273,44.6184,44.6471,850000.0],["2015-12-11",44.1653,45.043,44.0563,44.2284,1355800.0],["2015-12-14",44.2571,44.3431,43.7236,43.9702,1483400.0],["2015-12-15",44.389,45.542,44.3833,45.2839,1160000.0],["2015-12-16",45.4732,46.2648,45.4732,46.1386,886800.0],["2015-12-17",46.0354,46.2591,45.7543,45.8059,966800.0],["2015-12-18",45.5707,45.9723,44.4349,44.4636,1847300.0],["2015-12-21",44.825,45.5592,44.7332,45.5306,1355000.0],["2015-12-22",45.7199,45.8518,45.4273,45.4847,981700.0],["2015-12-23",45.5994,46.305,45.4675,46.282,558400.0],["2015-12-24",46.0755,46.1845,45.7256,45.9895,286700.0],["2015-12-28",45.9264,46.5172,45.783,46.5,577100.0],["2015-12-29",46.632,47.1253,46.5287,46.8901,532700.0],["2015-12-30",46.7926,47.3031,46.6893,46.8385,714900.0],["2015-12-31",46.8213,47.022,46.2591,46.2878,929700.0],["2016-01-04",45.8174,46.3107,45.1118,45.5707,665100.0],["2016-01-05",45.7027,47.5441,45.7027,47.3261,1006500.0],["2016-01-06",46.7754,47.3146,46.5517,46.9073,692200.0],["2016-01-07",46.1616,46.8098,45.9436,46.3222,1015200.0],["2016-01-08",46.4541,46.7754,45.1634,45.2093,1050800.0],["2016-01-11",45.2953,45.5994,45.0774,45.1863,859400.0],["2016-01-12",45.7543,45.8518,44.8422,45.2093,1125500.0],["2016-01-13",45.2954,46.0124,44.7676,44.8192,767300.0],["2016-01-14",44.934,45.2323,44.1423,44.1997,1508600.0],["2016-01-15",43.3392,44.0333,43.3105,43.7293,2117100.0],["2016-01-19",44.2628,44.7389,43.7867,43.9932,1200600.0],["2016-01-20",43.5572,43.6318,42.1977,43.1671,2881100.0],["2016-01-21",43.4195,44.2169,43.0639,43.4826,1259600.0],["2016-01-22",44.062,45.4044,43.9244,45.1462,1027400.0],["2016-01-25",44.9225,45.4388,44.0391,44.5955,760000.0],["2016-01-26",44.6586,45.1692,44.6127,44.9512,1007800.0],["2016-01-27",44.8135,45.0544,43.4712,43.8211,1149500.0],["2016-01-28",43.9932,44.2513,43.3736,43.6146,1266500.0],["2016-01-29",44.1022,44.7561,43.2302,44.7274,1053400.0],["2016-02-01",44.5955,45.324,44.194,45.0716,805500.0],["2016-02-02",45.0143,45.0143,43.9989,44.5554,787300.0],["2016-02-03",44.8709,45.1175,44.1825,44.934,1024000.0],["2016-02-04",44.0161,45.152,43.5974,45.1003,862700.0],["2016-02-05",44.8536,45.1347,43.4023,43.6547,1225800.0],["2016-02-08",43.5457,43.5687,42.6967,43.1098,1106800.0],["2016-02-09",42.7254,43.3048,42.4615,42.9778,723600.0],["2016-02-10",43.1327,43.6891,42.9032,42.9319,600800.0],["2016-02-11",42.3124,42.5935,41.8707,42.3812,1200700.0],["2016-02-12",42.9663,43.3335,42.4787,43.1901,1001200.0],["2016-02-16",43.6031,43.7465,42.6795,43.3105,771400.0],["2016-02-17",43.7215,44.1673,43.4495,43.872,1186300.0],["2016-02-18",43.6926,44.6014,42.859,44.422,1860800.0],["2016-02-19",44.2136,44.8098,43.7678,44.5261,1133300.0],["2016-02-22",45.1224,46.0717,44.8272,45.8981,1143600.0],["2016-02-23",45.7881,46.3033,45.0471,45.4407,774400.0],["2016-02-24",45.1571,45.5681,44.9545,45.3308,950600.0],["2016-02-25",45.5565,46.309,45.5565,46.2512,1210400.0],["2016-02-26",46.2627,46.8185,46.0428,46.0428,1570200.0],["2016-02-29",46.0486,46.6795,45.736,45.7765,1730100.0],["2016-03-01",46.1817,46.5522,45.8402,46.5001,1206900.0],["2016-03-02",46.5638,46.8358,46.2627,46.5753,1541100.0],["2016-03-03",46.7258,46.9516,46.008,46.0254,1660400.0],["2016-03-04",45.9907,46.2106,45.6376,45.846,3631200.0],["2016-03-07",45.6897,46.0138,45.4118,45.6028,1641700.0],["2016-03-08",45.4581,45.7244,45.1861,45.2497,1586000.0],["2016-03-09",45.4118,46.0022,45.3423,45.5218,1595800.0],["2016-03-10",45.7881,46.1412,45.1976,45.6549,1504600.0],["2016-03-11",45.927,46.3959,45.516,46.3438,2818600.0],["2016-03-14",46.1006,46.4074,45.8749,46.1991,760600.0],["2016-03-15",45.9617,46.3611,45.8633,46.1064,921100.0],["2016-03-16",45.927,46.3496,45.6897,46.1933,955400.0],["2016-03-17",46.2106,46.9631,46.037,46.7316,1112200.0],["2016-03-18",46.5522,47.0558,46.2396,46.2454,2588600.0],["2016-03-21",46.2454,46.5464,46.1064,46.1064,1368300.0],["2016-03-22",45.8517,46.2975,45.6665,45.9849,2230500.0],["2016-03-23",46.0023,46.1933,45.545,45.5565,970100.0],["2016-03-24",45.4408,45.5681,45.2266,45.4697,1291800.0],["2016-03-28",45.3771,45.626,44.9429,45.5102,1705700.0],["2016-03-29",45.5392,46.0428,45.4523,45.9559,1286100.0],["2016-03-30",45.9443,46.0833,45.736,45.7533,1423500.0],["2016-03-31",45.8286,45.9791,45.6665,45.8691,3343400.0],["2016-04-01",45.6897,46.4074,45.5739,46.1933,1785200.0],["2016-04-04",46.2569,46.3785,45.3886,45.9328,1069800.0],["2016-04-05",45.8054,45.927,45.5913,45.817,1002600.0],["2016-04-06",45.545,46.1701,45.4813,46.0775,885800.0],["2016-04-07",45.8807,45.9444,45.4581,45.7128,1574500.0],["2016-04-08",45.9733,46.1817,45.707,45.9328,677800.0],["2016-04-11",46.0254,46.1933,45.6376,45.6376,1844200.0],["2016-04-12",45.736,46.0543,45.6491,45.7707,777500.0],["2016-04-13",45.9965,45.9965,45.4118,45.736,1315200.0],["2016-04-14",45.6665,45.736,45.4465,45.6433,631400.0],["2016-04-15",45.6434,45.7997,45.5855,45.7244,790800.0],["2016-04-18",45.7244,45.7591,45.4639,45.6723,940600.0],["2016-04-19",45.7591,45.9386,45.3134,45.516,901700.0],["2016-04-20",45.5449,45.5507,45.0124,45.1513,1272600.0],["2016-04-21",45.1339,45.1918,44.2656,44.283,950400.0],["2016-04-22",44.3062,44.5956,44.1846,44.4625,744800.0],["2016-04-25",44.4625,44.613,44.3756,44.5782,618300.0],["2016-04-26",44.6593,45.0008,44.3814,44.5956,505900.0],["2016-04-27",44.5782,44.7924,44.2657,44.6709,443700.0],["2016-04-28",44.3872,44.9024,44.3814,44.5261,486100.0],["2016-04-29",44.2772,44.4162,43.8199,44.0399,1167800.0],["2016-05-02",44.1962,44.9719,44.0515,44.8445,848400.0],["2016-05-03",44.5642,44.973,44.4182,44.9496,789400.0],["2016-05-04",44.0503,45.7088,44.0269,45.5453,1261600.0],["2016-05-05",45.557,46.03,45.3351,46.0125,706100.0],["2016-05-06",46.2987,46.8593,46.0943,46.8067,730500.0],["2016-05-09",46.8535,47.1338,46.7016,47.1338,511100.0],["2016-05-10",47.3381,47.5659,47.052,47.5484,883300.0],["2016-05-11",47.4783,47.5717,45.2883,45.3409,1477700.0],["2016-05-12",45.3409,45.5862,44.0561,44.9613,2250000.0],["2016-05-13",44.7744,44.7744,43.4838,43.7408,1725600.0],["2016-05-16",43.6298,44.5175,43.5714,44.2664,1337000.0],["2016-05-17",44.1788,44.1963,42.8882,43.0108,1647900.0],["2016-05-18",42.894,43.0458,42.1348,42.5144,1781900.0],["2016-05-19",42.2458,42.713,41.9421,42.5903,949700.0],["2016-05-20",42.8765,44.1145,42.8765,43.6707,1695100.0],["2016-05-23",43.7933,44.0153,43.4838,43.7116,807500.0],["2016-05-24",43.9627,44.3656,43.332,44.1496,1130800.0],["2016-05-25",44.1029,44.2313,43.5948,44.0386,1106600.0],["2016-05-26",43.9627,44.4007,43.8167,44.2255,650100.0],["2016-05-27",44.2956,44.6284,44.2605,44.4941,1052100.0],["2016-05-31",44.6284,44.6752,44.3014,44.57,4008500.0],["2016-06-01",44.4941,44.827,44.2781,44.7803,1125800.0],["2016-06-02",44.6985,45.1482,44.646,45.1482,1180400.0],["2016-06-03",45.2358,45.5511,44.8212,45.0898,1253200.0],["2016-06-06",45.1599,45.4519,44.7744,44.9263,1080900.0],["2016-06-07",44.827,45.522,44.827,45.2708,732200.0],["2016-06-08",45.2884,45.9249,45.0723,45.8081,1014100.0],["2016-06-09",45.7614,46.1235,45.6329,45.6971,739500.0],["2016-06-10",45.2592,45.9833,44.827,45.9424,1011800.0],["2016-06-13",45.9833,46.322,45.8723,45.9249,931300.0],["2016-06-14",45.9249,46.2461,45.6855,46.0709,750800.0],["2016-06-15",46.0651,46.5614,46.0359,46.2578,741000.0],["2016-06-16",45.9891,46.6315,45.9483,46.5965,1228900.0],["2016-06-17",46.5673,46.7483,46.0592,46.7366,1451200.0],["2016-06-20",47.052,47.455,47.0286,47.0812,947500.0],["2016-06-21",47.1688,47.8053,47.1688,47.6068,1023900.0],["2016-06-22",47.5951,47.8696,47.455,47.6068,987900.0],["2016-06-23",48.0156,48.0623,47.7119,47.8346,734500.0],["2016-06-24",46.614,47.9046,46.614,47.2506,1361700.0],["2016-06-27",47.052,47.7586,47.052,47.3265,1711900.0],["2016-06-28",47.6827,48.3601,47.5951,48.3309,1101800.0],["2016-06-29",48.4711,49.3354,48.3952,49.0142,867500.0],["2016-06-30",49.1135,49.8668,48.7456,49.8668,1270300.0],["2016-07-01",49.9369,50.2639,49.715,49.7851,735100.0],["2016-07-05",49.7208,50.8771,49.7208,50.6143,966300.0],["2016-07-06",50.4858,50.6318,50.2698,50.4566,1203800.0],["2016-07-07",50.3982,50.3982,49.7734,50.0654,939400.0],["2016-07-08",50.3866,51.1224,50.3866,51.0932,810800.0],["2016-07-11",51.1983,51.8991,50.9764,51.6714,806300.0],["2016-07-12",51.6071,51.8173,51.1341,51.7122,623600.0],["2016-07-13",51.7765,52.2145,51.5721,51.9634,445700.0],["2016-07-14",51.975,51.975,51.4728,51.6655,384300.0],["2016-07-15",51.683,51.8641,51.2567,51.7239,665400.0],["2016-07-18",51.8349,51.975,51.648,51.7531,731100.0],["2016-07-19",51.759,51.9867,51.6071,51.9867,445100.0],["2016-07-20",52.0451,52.0801,51.8641,52.0568,350200.0],["2016-07-21",51.8816,51.9867,51.6889,51.9692,596200.0],["2016-07-22",52.086,52.2846,51.8524,51.9517,698500.0],["2016-07-25",52.0685,52.2028,51.5838,51.8524,783400.0],["2016-07-26",51.9225,51.9867,51.3677,51.6013,642700.0],["2016-07-27",51.5254,51.5604,50.9063,51.4027,561600.0],["2016-07-28",51.3735,52.2495,51.3385,52.0451,508300.0],["2016-07-29",51.94,52.7109,51.829,52.1152,1504300.0],["2016-08-01",53.6511,55.1928,51.613,52.4189,1332400.0],["2016-08-02",52.1619,52.2028,51.1925,51.2918,1088600.0],["2016-08-03",51.2334,51.4027,50.2931,50.6318,1151300.0],["2016-08-04",50.5092,50.6494,50.0771,50.153,914800.0],["2016-08-05",50.2347,50.5676,50.0712,50.3457,631900.0],["2016-08-08",50.299,50.7662,50.2581,50.3924,550100.0],["2016-08-09",50.3749,50.7019,49.9953,50.6377,664700.0],["2016-08-10",50.7253,50.918,49.8727,49.9778,1116500.0],["2016-08-11",49.8143,50.1063,48.9149,49.1894,1364800.0],["2016-08-12",49.2011,49.9194,49.2011,49.3354,590000.0],["2016-08-15",49.3354,49.5164,48.9324,49.3237,1108900.0],["2016-08-16",49.3237,49.4055,48.3952,48.4244,818800.0],["2016-08-17",48.5775,48.9779,48.13,48.9131,917400.0],["2016-08-18",48.972,49.0485,48.6893,48.866,599000.0],["2016-08-19",48.7541,48.7718,48.0652,48.1535,1079800.0],["2016-08-22",47.6707,48.4362,47.6707,48.4185,550000.0],["2016-08-23",48.6717,48.7247,48.3302,48.3478,648800.0],["2016-08-24",48.3478,48.6246,47.9651,48.4715,850500.0],["2016-08-25",48.4538,49.2899,48.2595,48.6658,797400.0],["2016-08-26",48.76,49.1545,47.9357,48.3302,897300.0],["2016-08-29",48.3949,48.9602,48.3949,48.7011,765500.0],["2016-08-30",48.7011,48.7659,48.0181,48.3419,663400.0],["2016-08-31",48.442,48.5363,48.0534,48.2183,1312300.0],["2016-09-01",48.2595,48.3243,47.8238,47.9769,610000.0],["2016-09-02",48.289,48.7659,47.7414,48.236,669000.0],["2016-09-06",48.2948,48.8012,47.7355,48.7482,1530600.0],["2016-09-07",48.6835,49.2899,48.4833,49.2487,1097700.0],["2016-09-08",48.9838,49.1545,48.4244,48.4891,1423100.0],["2016-09-09",47.9474,48.0122,47.0289,47.1231,1247700.0],["2016-09-12",46.9818,48.0534,46.8993,47.7708,1103300.0],["2016-09-13",47.3822,47.4587,46.4989,46.5107,984500.0],["2016-09-14",46.5931,46.9464,46.3753,46.864,810200.0],["2016-09-15",46.7757,47.1231,46.5048,47.0289,620800.0],["2016-09-16",46.864,47.3233,46.5873,47.2821,2773700.0],["2016-09-19",47.1997,47.7767,47.0524,47.706,595100.0],["2016-09-20",48.0593,48.0593,47.2644,47.2703,588500.0],["2016-09-21",47.2232,47.9533,46.758,47.8356,774600.0],["2016-09-22",48.2713,48.6363,48.2301,48.5362,694600.0],["2016-09-23",48.2418,49.0367,48.0063,48.7659,786500.0],["2016-09-26",48.4597,48.9661,48.4597,48.8365,539800.0],["2016-09-27",48.8895,48.9896,48.2654,48.3066,588800.0],["2016-09-28",48.2889,48.5716,47.971,48.3007,555000.0],["2016-09-29",48.0063,48.1064,47.1172,47.3998,607000.0],["2016-09-30",47.7413,47.9828,47.2232,47.6177,857400.0],["2016-10-03",47.4234,47.4234,46.4342,46.5166,854300.0],["2016-10-04",46.4636,46.4989,45.7099,46.075,841900.0],["2016-10-05",46.075,46.3635,44.5323,44.9268,1596900.0],["2016-10-06",44.7855,45.1741,44.2556,44.7737,906600.0],["2016-10-07",44.9503,45.5804,44.5323,44.8149,632500.0],["2016-10-10",44.8561,45.3861,44.7855,45.1623,543200.0],["2016-10-11",45.0151,45.3095,44.6913,44.7796,546700.0],["2016-10-12",44.9268,45.2448,44.756,45.0269,667000.0],["2016-10-13",44.809,45.3979,44.7148,45.2978,467900.0],["2016-10-14",45.3625,45.4273,44.9268,45.0033,435500.0],["2016-10-17",45.1035,45.286,44.8679,44.8974,394300.0],["2016-10-18",45.18,45.3684,44.8561,45.0445,560200.0],["2016-10-19",45.0269,45.2565,44.4852,45.2506,727500.0],["2016-10-20",45.2919,45.4037,44.809,45.1623,340600.0],["2016-10-21",44.8502,45.1623,44.7207,45.0917,324300.0],["2016-10-24",45.3802,45.8866,45.1093,45.3095,474000.0],["2016-10-25",45.127,45.3213,44.9621,45.0681,492200.0],["2016-10-26",44.7796,44.8326,43.7963,44.0141,1163700.0],["2016-10-27",43.914,43.914,42.6952,42.7423,1280300.0],["2016-10-28",42.3125,42.9425,41.5352,41.5823,1558500.0],["2016-10-31",41.7001,41.7766,40.9523,41.6765,1932400.0],["2016-11-01",41.4704,41.494,40.2339,40.4518,1635400.0],["2016-11-02",40.5401,40.5401,39.5097,39.5332,881600.0],["2016-11-03",39.4626,39.9336,39.3154,39.5038,973000.0],["2016-11-04",39.5391,39.8394,39.2153,39.7864,1094900.0],["2016-11-07",40.5107,40.8463,40.1279,40.811,1076200.0],["2016-11-08",40.8764,40.9121,40.3529,40.7455,549000.0],["2016-11-09",40.6622,40.7336,39.2642,40.2934,804800.0],["2016-11-10",40.1863,41.6438,39.401,41.2631,1555400.0],["2016-11-11",41.1977,41.9116,41.0668,41.5249,1229400.0],["2016-11-14",41.5367,43.0478,41.2452,42.8575,995900.0],["2016-11-15",42.9348,43.5238,41.8521,41.9889,982100.0],["2016-11-16",41.977,42.0543,41.1977,41.4178,613200.0],["2016-11-17",41.3999,41.5962,41.0013,41.1977,558800.0],["2016-11-18",41.1144,41.388,40.5373,41.0489,944200.0],["2016-11-21",41.1382,41.5011,40.9062,40.9954,822000.0],["2016-11-22",41.1501,41.2631,40.924,41.2155,734800.0],["2016-11-23",40.9418,41.1917,40.7634,41.1382,478300.0],["2016-11-25",41.281,41.5844,40.9062,41.0608,215800.0],["2016-11-28",40.9061,41.4594,40.8764,41.0132,515600.0],["2016-11-29",40.9478,41.6081,40.8942,41.1382,645800.0],["2016-11-30",40.8407,41.1084,40.1863,40.3886,1720100.0],["2016-12-01",40.3707,40.6206,39.7461,40.103,927500.0],["2016-12-02",40.1804,40.8645,40.1804,40.5314,676100.0],["2016-12-05",40.5433,40.9537,40.2636,40.9299,931000.0],["2016-12-06",40.9835,41.4118,40.5135,41.0787,915600.0],["2016-12-07",41.2512,42.1376,41.1501,42.0722,810800.0],["2016-12-08",41.7628,42.1555,41.5308,42.1495,851900.0],["2016-12-09",42.0543,42.5719,41.9651,42.322,914700.0],["2016-12-12",42.1436,42.4946,42.0722,42.441,498300.0],["2016-12-13",42.6671,42.7682,41.7985,42.3161,622000.0],["2016-12-14",42.2923,42.447,41.0668,41.1917,980300.0],["2016-12-15",41.043,41.4832,40.6206,40.7039,929800.0],["2016-12-16",40.805,41.7331,40.805,41.507,2480000.0],["2016-12-19",41.6974,42.0781,41.4118,41.5725,650100.0],["2016-12-20",41.6022,41.864,41.3464,41.6082,700200.0],["2016-12-21",41.6855,42.0543,40.7931,40.7991,710100.0],["2016-12-22",40.6741,40.7277,40.1863,40.6622,825100.0],["2016-12-23",40.6503,40.8883,40.3529,40.5552,421100.0],["2016-12-27",40.5551,41.2274,40.4481,41.0549,653100.0],["2016-12-28",41.0073,41.1917,40.6444,41.0549,1006700.0],["2016-12-29",41.0846,41.4773,40.8764,41.1977,611000.0],["2016-12-30",41.156,42.1793,41.1382,42.1436,802800.0],["2017-01-03",42.209,42.3518,41.7688,42.2269,821900.0],["2017-01-04",42.3458,42.792,42.2804,42.7444,711400.0],["2017-01-05",41.9056,43.1787,41.4713,43.0835,1083300.0],["2017-01-06",42.8813,43.6308,42.6314,43.2442,1169300.0],["2017-01-09",43.2917,43.2917,42.4291,42.4886,1063600.0],["2017-01-10",42.447,42.447,41.6736,41.6974,1107500.0],["2017-01-11",41.62,41.9234,41.0073,41.1322,1148800.0],["2017-01-12",41.0727,41.6736,40.8823,41.4535,743400.0],["2017-01-13",41.3226,41.5487,41.156,41.3464,606900.0],["2017-01-17",41.4654,41.852,41.4654,41.7688,704400.0],["2017-01-18",41.6319,42.215,41.4713,41.864,768900.0],["2017-01-19",41.7807,41.7807,40.918,41.1679,992500.0],["2017-01-20",41.1501,41.632,40.7634,41.5725,1140500.0],["2017-01-23",41.4535,41.864,41.2988,41.6914,885200.0],["2017-01-24",41.6676,42.0603,41.5843,41.6795,679200.0],["2017-01-25",41.8045,41.8045,41.2155,41.3761,1080200.0],["2017-01-26",41.3642,41.7688,41.3583,41.5427,1031200.0],["2017-01-27",41.5665,41.6617,40.3231,40.454,962000.0],["2017-01-30",40.4719,40.5254,39.9126,40.2636,921800.0],["2017-01-31",40.3231,41.1917,40.3231,40.8645,2712400.0],["2017-02-01",40.9121,41.3285,40.567,40.6384,762600.0],["2017-02-02",40.6384,40.9359,40.4778,40.9061,1061300.0],["2017-02-03",41.275,41.4297,40.9716,41.2512,545100.0],["2017-02-06",41.2453,41.3999,40.8407,41.0608,861600.0],["2017-02-07",39.7996,40.1982,39.6271,40.0852,3004200.0],["2017-02-08",40.0852,40.5611,39.9245,39.9721,1074800.0],["2017-02-09",39.9662,40.7574,39.9662,40.7039,799700.0],["2017-02-10",40.6384,40.8883,40.5492,40.6741,684400.0],["2017-02-13",40.8467,41.0549,39.8948,40.2755,900400.0],["2017-02-14",40.222,40.222,39.6925,39.9602,795000.0],["2017-02-15",39.7163,40.0435,39.1393,39.9721,1481400.0],["2017-02-16",40.0563,40.4531,40.0262,40.1886,957100.0],["2017-02-17",40.2126,40.2788,39.7617,39.93,2134500.0],["2017-02-21",39.9481,40.838,39.9481,40.7718,598600.0],["2017-02-22",40.7718,40.886,40.1104,40.4652,587600.0],["2017-02-23",40.7057,40.7598,40.3449,40.4772,675900.0],["2017-02-24",40.3389,40.5493,39.8399,40.4111,764500.0],["2017-02-27",40.5854,41.0123,40.4652,40.844,450100.0],["2017-02-28",40.7899,40.7899,40.3329,40.5133,723500.0],["2017-03-01",40.7598,40.7598,40.0443,40.7057,1724500.0],["2017-03-02",40.5253,40.7658,40.0503,40.2247,1315600.0],["2017-03-03",40.2006,40.2848,39.443,40.0263,1473100.0],["2017-03-06",39.7918,39.9601,39.413,39.5633,993700.0],["2017-03-07",39.5392,39.6715,38.8117,39.2446,1464300.0],["2017-03-08",38.9981,39.1484,38.2345,38.3668,1555900.0],["2017-03-09",38.3487,38.481,37.7835,37.9759,2554500.0],["2017-03-10",37.9759,38.481,37.5671,38.1804,2872900.0],["2017-03-13",38.3006,38.5051,37.9699,38.0782,1200500.0],["2017-03-14",37.8136,38.0661,37.7054,37.9218,876100.0],["2017-03-15",37.9579,39.2206,37.9579,39.0161,1210800.0],["2017-03-16",39.0221,39.1725,38.7816,38.8538,756700.0],["2017-03-17",38.7516,38.8117,38.0661,38.5712,2217900.0],["2017-03-20",38.5832,38.7215,38.3006,38.5712,1072200.0],["2017-03-21",38.5892,38.8357,38.469,38.6554,1660700.0],["2017-03-22",38.5051,38.5051,37.3627,37.7835,2500600.0],["2017-03-23",37.6994,38.499,37.5731,38.1683,864100.0],["2017-03-24",38.1743,38.5411,37.9819,38.4028,963700.0],["2017-03-27",38.018,38.6734,37.543,37.9339,2092300.0],["2017-03-28",37.9399,38.463,37.7354,38.4269,972600.0],["2017-03-29",38.3908,38.5892,38.0902,38.481,1362100.0],["2017-03-30",38.4569,38.7275,38.2104,38.6253,1053000.0],["2017-03-31",38.5712,39.0161,38.5712,38.7215,1200700.0],["2017-04-03",38.7335,39.0823,38.6493,38.9981,1689100.0],["2017-04-04",38.944,39.4911,38.5471,38.6674,1476200.0],["2017-04-05",38.7275,38.968,38.5772,38.6012,1485700.0],["2017-04-06",38.5291,38.8598,38.3547,38.5772,1111500.0],["2017-04-07",38.5952,38.8057,38.475,38.5231,798900.0],["2017-04-10",38.499,39.0883,38.4449,38.968,1003900.0],["2017-04-11",38.9981,39.3649,38.8959,39.3408,848200.0],["2017-04-12",39.2807,39.6715,39.1304,39.2927,868600.0],["2017-04-13",39.2206,39.4911,39.1484,39.3709,746500.0],["2017-04-17",39.425,39.7376,39.3047,39.6354,1426500.0],["2017-04-18",39.5633,39.9902,39.5332,39.9541,956900.0],["2017-04-19",40.0022,40.393,39.6895,39.7978,781500.0],["2017-04-20",39.8579,39.9721,39.437,39.7557,838100.0],["2017-04-21",39.7797,39.8519,38.962,39.1123,1085100.0],["2017-04-24",39.3829,39.425,37.9699,38.3487,1186900.0],["2017-04-25",38.4149,38.5652,38.0962,38.3608,1150500.0],["2017-04-26",38.3547,38.3547,37.2785,37.3446,1123200.0],["2017-04-27",37.3446,38.0842,37.3446,37.7054,1107300.0],["2017-04-28",37.6994,37.9759,37.2664,37.537,1550500.0],["2017-05-01",37.5791,39.1664,37.0861,38.8838,1917000.0],["2017-05-02",38.9139,39.3047,38.7456,39.0462,1680000.0],["2017-05-03",39.1617,39.1982,37.496,37.7453,1203800.0],["2017-05-04",37.6115,37.6176,36.6024,37.4291,1609300.0],["2017-05-05",37.4535,37.6845,37.2407,37.4717,728900.0],["2017-05-08",37.5933,37.6662,36.2559,36.5355,1512300.0],["2017-05-09",36.5051,36.5659,36.0553,36.2559,1303800.0],["2017-05-10",36.2316,37.0644,36.1829,36.7969,1407300.0],["2017-05-11",36.4078,36.4443,35.7148,36.1708,1373600.0],["2017-05-12",36.1586,36.2255,35.1069,35.3866,1932400.0],["2017-05-15",35.3744,35.8911,35.265,35.4413,1021500.0],["2017-05-16",35.4473,35.5568,34.7786,34.9185,1583700.0],["2017-05-17",34.7482,35.0826,34.2984,34.9489,1772800.0],["2017-05-18",34.882,35.423,34.651,35.344,1541600.0],["2017-05-19",35.344,36.4686,35.2771,36.0796,1857300.0],["2017-05-22",36.0796,36.4139,35.5933,35.5993,1664000.0],["2017-05-23",35.6419,35.806,35.3562,35.3805,1192800.0],["2017-05-24",35.3805,36.0309,35.2163,36.0005,1094700.0],["2017-05-25",36.1768,36.8212,36.0066,36.5781,1593000.0],["2017-05-26",36.5841,36.6875,35.5264,35.727,1167200.0],["2017-05-30",35.5872,35.7148,34.9793,34.9853,1227700.0],["2017-05-31",35.04,35.2893,34.5416,34.9002,2830600.0],["2017-06-01",34.8151,35.6236,34.4564,35.4473,1503800.0],["2017-06-02",35.5142,35.6784,35.0522,35.1373,1112400.0],["2017-06-05",34.9063,34.9853,34.1586,34.5294,1206800.0],["2017-06-06",34.5598,35.0887,34.0795,34.882,1062800.0],["2017-06-07",34.9306,35.7635,34.8577,35.4048,1183400.0],["2017-06-08",35.4048,35.5993,34.7361,34.7847,794600.0],["2017-06-09",34.803,35.6723,34.4868,35.4717,860800.0],["2017-06-12",35.5629,36.6024,35.3562,36.1282,1244500.0],["2017-06-13",35.958,36.572,35.4169,36.1039,1094800.0],["2017-06-14",36.3714,36.4443,35.6054,35.7817,1431300.0],["2017-06-15",35.5446,36.2498,35.4717,35.7087,1506900.0],["2017-06-16",35.806,35.8547,34.6875,35.1191,2261900.0],["2017-06-19",35.2711,35.3805,34.809,34.9367,2134700.0],["2017-06-20",34.8151,35.0887,34.5112,35.0036,1407200.0],["2017-06-21",35.0218,35.1677,34.4139,34.5476,1018700.0],["2017-06-22",34.4078,34.8151,34.0917,34.7483,1190200.0],["2017-06-23",34.7969,35.2893,34.6692,34.9245,1693700.0],["2017-06-26",35.1495,35.9458,34.961,35.6054,1123800.0],["2017-06-27",35.4656,35.9884,35.4656,35.7635,726600.0],["2017-06-28",35.9276,36.4139,35.8182,36.1343,818500.0],["2017-06-29",35.9094,36.5173,35.8121,35.8364,713900.0],["2017-06-30",36.0431,36.1829,35.113,35.2954,1365400.0],["2017-07-03",35.5507,36.189,35.4109,36.1282,612200.0],["2017-07-05",36.0917,36.0917,34.8151,35.2285,1518800.0],["2017-07-06",35.0704,35.1434,34.2437,34.6145,1644800.0],["2017-07-07",34.6875,34.9914,34.3896,34.8516,943000.0],["2017-07-10",34.9489,34.9793,34.5841,34.6875,944900.0],["2017-07-11",34.6875,34.6875,34.1707,34.3288,1076300.0],["2017-07-12",34.6084,35.3379,34.5659,34.5841,1166300.0],["2017-07-13",34.6935,35.1981,34.6935,35.0096,986700.0],["2017-07-14",35.2467,35.6905,35.1008,35.6297,826500.0],["2017-07-17",35.7088,36.1343,35.496,35.8972,1011900.0],["2017-07-18",35.8364,35.8972,35.2954,35.5507,1169100.0],["2017-07-19",35.575,35.9094,35.4595,35.6297,1149100.0],["2017-07-20",35.6905,35.9276,35.5324,35.8242,797800.0],["2017-07-21",35.7695,35.9641,35.3014,35.7452,794900.0],["2017-07-24",35.7878,35.8425,35.3501,35.4717,805100.0],["2017-07-25",35.5507,36.0431,35.265,36.0127,1206900.0],["2017-07-26",36.0674,36.73,35.885,36.6875,1403000.0],["2017-07-27",36.572,37.417,36.2802,37.2224,1095300.0],["2017-07-28",37.0705,37.0705,35.1069,35.1677,1542000.0],["2017-07-31",35.2467,35.3258,34.6692,34.8881,2619100.0],["2017-08-01",35.2163,35.6297,34.7057,35.2042,1360100.0],["2017-08-02",34.9367,34.9732,33.423,33.7695,2450100.0],["2017-08-03",34.2498,35.5203,34.0431,34.6024,2737500.0],["2017-08-04",34.6388,36.2012,34.5841,36.0735,1768000.0],["2017-08-07",36.0978,36.8759,35.8486,36.8455,1745600.0],["2017-08-08",36.7604,36.9793,35.8972,36.2316,1064900.0],["2017-08-09",36.4139,36.5416,35.8243,36.2863,710000.0],["2017-08-10",36.189,36.189,35.1859,35.192,1784100.0],["2017-08-11",34.7604,35.1738,33.9701,34.4808,1682800.0],["2017-08-14",34.6996,35.2224,34.4382,34.9185,1435900.0],["2017-08-15",34.7179,34.9245,33.5446,33.8121,2163400.0],["2017-08-16",33.9167,34.2123,33.6889,33.769,2431600.0],["2017-08-17",33.8182,34.1692,33.5227,33.5473,1172700.0],["2017-08-18",33.4303,33.4303,32.482,32.7221,2132100.0],["2017-08-21",32.7345,32.8946,32.3588,32.7776,1818000.0],["2017-08-22",32.8576,32.9931,32.5928,32.6544,1061400.0],["2017-08-23",32.7591,33.1717,32.5805,33.1162,2312800.0],["2017-08-24",33.5165,34.1015,32.833,32.8699,1093200.0],["2017-08-25",33.0239,33.5288,32.6606,33.4118,1323800.0],["2017-08-28",33.4795,33.5103,32.6051,32.6852,997900.0],["2017-08-29",32.7468,33.03,32.3034,32.482,797100.0],["2017-08-30",32.4204,32.7714,32.0941,32.7406,911500.0],["2017-08-31",32.8392,32.9931,32.4266,32.4943,1205700.0],["2017-09-01",32.6236,33.1717,32.4635,32.8145,1551300.0],["2017-09-05",32.7899,33.1778,32.6113,32.8515,1177900.0],["2017-09-06",33.0116,33.8244,32.8453,33.4857,962000.0],["2017-09-07",33.5288,33.7074,33.067,33.6027,1818200.0],["2017-09-08",33.5904,33.6335,33.1655,33.3933,1072400.0],["2017-09-11",33.498,33.7135,33.3441,33.4919,1311100.0],["2017-09-12",33.4795,33.7197,32.8268,33.0177,1243600.0],["2017-09-13",33.0485,33.5534,32.913,33.5473,1172100.0],["2017-09-14",33.5288,34.4463,33.5103,34.3478,1869300.0],["2017-09-15",34.3108,34.4463,33.615,34.2554,4042400.0],["2017-09-18",34.1507,34.1507,33.4488,33.5596,1599100.0],["2017-09-19",33.6212,33.6212,32.679,32.7221,1224100.0],["2017-09-20",32.7591,32.7837,32.482,32.6175,1855200.0],["2017-09-21",32.6667,32.913,32.5682,32.5867,1386900.0],["2017-09-22",32.5805,32.7037,32.2973,32.4635,572700.0],["2017-09-25",32.5251,33.4919,32.5128,33.3502,1368000.0],["2017-09-26",33.8429,34.9081,33.498,34.6003,2558800.0],["2017-09-27",34.4525,34.5818,33.7443,34.0522,1619900.0],["2017-09-28",34.0461,34.3601,33.6951,34.0399,1026400.0],["2017-09-29",34.0399,34.2493,33.5719,33.849,1313300.0],["2017-10-02",33.7997,34.083,33.6212,33.9291,1039800.0],["2017-10-03",33.9537,34.1815,33.6643,34.0276,867400.0],["2017-10-04",34.0461,34.9882,33.8552,34.7788,1591500.0],["2017-10-05",34.902,35.6594,34.902,35.1729,1214800.0],["2017-10-06",34.8466,35.0744,34.4956,34.7542,1038600.0],["2017-10-09",34.7542,35.2899,34.7296,35.0559,1304100.0],["2017-10-10",35.2222,35.8072,35.1606,35.5178,1336100.0],["2017-10-11",35.5116,35.9118,35.4439,35.6101,963100.0],["2017-10-12",35.5239,35.6655,35.0621,35.4377,1398200.0],["2017-10-13",35.5855,36.1582,35.2037,35.8133,1254400.0],["2017-10-16",35.6224,35.7394,35.1298,35.45,1148000.0],["2017-10-17",35.4192,35.7517,35.333,35.6594,906700.0],["2017-10-18",35.6163,35.9673,35.0744,35.1483,1294500.0],["2017-10-19",35.2838,35.4808,34.9266,35.1729,1186500.0],["2017-10-20",35.2591,35.3392,34.8404,34.9513,2153200.0],["2017-10-23",34.9697,35.5239,34.8035,35.4562,1184500.0],["2017-10-24",35.4254,35.4993,34.7357,34.9143,935700.0],["2017-10-25",34.902,35.0498,34.083,34.5448,980600.0],["2017-10-26",34.7604,35.1729,34.0214,35.1298,1906900.0],["2017-10-27",34.8527,35.0436,33.2763,34.8281,2912100.0],["2017-10-30",34.6064,34.902,34.2616,34.2985,2483500.0],["2017-10-31",34.434,35.253,33.03,33.6212,3489200.0],["2017-11-01",33.615,34.0338,33.5719,33.849,2395900.0],["2017-11-02",33.8429,34.3663,33.7566,34.2677,1346700.0],["2017-11-03",33.3502,33.6704,32.2973,33.4919,2922700.0],["2017-11-06",33.5103,34.2493,33.3256,33.3687,2116500.0],["2017-11-07",33.3749,36.4907,33.3749,36.1828,5832200.0],["2017-11-08",36.1828,37.0818,35.8318,36.2321,3475500.0],["2017-11-09",35.8953,41.1399,35.8953,38.9198,12351600.0],["2017-11-10",38.8013,40.3042,38.7639,40.1421,5479300.0],["2017-11-13",40.4227,40.8655,39.4561,39.955,4021500.0],["2017-11-14",39.9737,40.7657,39.7118,40.3853,2900800.0],["2017-11-15",40.298,40.5599,39.7305,40.2855,1386100.0],["2017-11-16",40.1733,40.4789,39.9238,40.323,1474800.0],["2017-11-17",40.3604,40.7096,39.6994,40.0423,2385200.0],["2017-11-20",40.0548,40.2294,39.2504,39.5497,1330300.0],["2017-11-21",39.5372,39.7742,39.3751,39.6183,1194700.0],["2017-11-22",39.4873,40.641,39.3938,40.0797,2978700.0],["2017-11-24",40.1109,40.3292,39.7867,40.0735,402500.0],["2017-11-27",40.0922,40.1109,38.7327,39.7929,1803900.0],["2017-11-28",39.7679,39.955,39.1256,39.8303,2635900.0],["2017-11-29",39.7368,40.2544,39.4748,40.0548,1612600.0],["2017-11-30",40.086,40.535,39.9613,40.3791,1612100.0],["2017-12-01",40.51,40.6161,39.7555,40.0486,1632100.0],["2017-12-04",40.086,41.0152,40.0486,40.6597,1361000.0],["2017-12-05",40.8593,40.9154,40.192,40.6847,1412800.0],["2017-12-06",40.6909,40.9154,40.1172,40.4352,2477800.0],["2017-12-07",40.2668,40.7657,40.0112,40.2045,1020300.0],["2017-12-08",40.3479,41.0214,39.9675,41.0027,1228800.0],["2017-12-11",40.4789,40.9154,39.3377,39.4686,2590000.0],["2017-12-12",40.2918,41.645,40.2232,41.4517,4027200.0],["2017-12-13",41.5951,41.8571,41.1399,41.6388,1765300.0],["2017-12-14",41.751,42.1127,41.3332,41.5141,1888400.0],["2017-12-15",41.6076,41.6762,40.7844,40.8343,2234500.0],["2017-12-18",40.9279,41.1773,40.641,40.959,1971700.0],["2017-12-19",41.4704,41.6076,40.9092,41.0713,1152300.0],["2017-12-20",41.1524,41.3706,40.2918,40.3167,1691700.0],["2017-12-21",40.2731,40.4539,40.0236,40.1671,763600.0],["2017-12-22",40.1047,40.878,39.8927,40.6597,1400500.0],["2017-12-26",40.8406,41.2833,40.7844,40.9902,717400.0],["2017-12-27",41.09,41.2958,40.7283,41.0838,1932300.0],["2017-12-28",41.1711,41.2085,40.8281,41.1648,714600.0],["2017-12-29",41.302,41.4455,40.9279,40.959,678000.0],["2018-01-02",41.2085,41.8758,40.853,41.539,3190500.0],["2018-01-03",40.9029,41.4392,40.7158,40.9403,2161500.0],["2018-01-04",40.9528,41.0775,39.9114,39.9114,2267100.0],["2018-01-05",40.0236,40.5288,39.6994,40.4165,1343100.0],["2018-01-08",40.4227,40.8094,40.2731,40.6784,1503000.0],["2018-01-09",40.7532,40.7532,39.612,39.6245,1767700.0],["2018-01-10",39.3377,39.4125,38.7889,39.3065,1242400.0],["2018-01-11",39.4187,39.5809,39.0882,39.3501,1194000.0],["2018-01-12",39.3501,39.4187,39.0508,39.2691,503200.0],["2018-01-16",39.3813,39.9114,38.3523,38.3898,1576700.0],["2018-01-17",38.6953,39.506,38.5457,39.3002,1293500.0],["2018-01-18",39.1131,39.3938,38.9385,39.2254,910500.0],["2018-01-19",39.2815,39.8054,38.8762,39.7555,1346500.0],["2018-01-22",39.6806,41.433,39.3501,41.1586,2791300.0],["2018-01-23",42.4245,43.4847,42.0317,42.9421,5766100.0],["2018-01-24",42.7613,42.9297,41.2334,41.9755,3305700.0],["2018-01-25",41.8446,41.8446,40.2419,40.5662,2321500.0],["2018-01-26",40.9715,41.5141,40.7283,41.4704,1721000.0],["2018-01-29",41.302,41.4579,40.3853,41.1711,2297300.0],["2018-01-30",40.8468,40.9029,39.9987,40.086,1437700.0],["2018-01-31",40.1795,40.5163,39.637,40.2668,5366500.0],["2018-02-01",40.2668,40.9653,38.9697,39.1194,1725400.0],["2018-02-02",38.739,39.1755,38.1964,38.3274,3493000.0],["2018-02-05",38.3461,38.951,37.0552,37.2485,2740900.0],["2018-02-06",36.5376,37.3421,35.7768,37.1986,3257200.0],["2018-02-07",37.049,38.527,37.0178,37.5354,1924600.0],["2018-02-08",37.4294,37.6289,36.3879,36.3942,1718800.0],["2018-02-09",36.5875,38.0156,36.2944,37.6726,1842100.0],["2018-02-12",37.6975,38.0655,36.5813,37.9158,1715300.0],["2018-02-13",37.6913,38.1403,37.3234,37.9345,846300.0],["2018-02-14",37.5541,38.5706,37.0365,38.3898,1473200.0],["2018-02-15",38.2463,38.608,37.6414,38.1029,1795800.0],["2018-02-16",38.0655,38.4459,37.3546,37.8285,1644100.0],["2018-02-20",37.7591,38.3336,37.4118,37.4876,1122400.0],["2018-02-21",37.4876,37.4876,36.4964,36.5911,1272200.0],["2018-02-22",36.6984,37.3298,36.6984,37.1214,1417600.0],["2018-02-23",37.2351,37.5128,36.8878,37.475,1207100.0],["2018-02-26",37.5823,37.7843,37.2919,37.7591,1322100.0],["2018-02-27",38.0621,38.3462,36.5091,36.5217,1025100.0],["2018-02-28",36.5911,38.4156,36.4775,37.2098,3071200.0],["2018-03-01",37.2035,38.0621,36.9005,37.3298,1190900.0],["2018-03-02",37.1593,37.3866,36.629,37.2729,772200.0],["2018-03-05",36.9762,37.8348,36.9762,37.3487,1928900.0],["2018-03-06",37.374,37.5507,36.8941,37.3613,713700.0],["2018-03-07",37.2098,37.6012,36.8437,37.4182,1067000.0],["2018-03-08",37.5002,37.5002,36.9131,37.1088,1246900.0],["2018-03-09",37.153,37.1719,35.8967,36.629,1299200.0],["2018-03-12",36.5911,36.9005,36.2691,36.6795,1573800.0],["2018-03-13",36.8689,37.3108,36.6038,37.1782,661600.0],["2018-03-14",37.0583,37.6833,36.8689,37.6265,1890800.0],["2018-03-15",37.6391,37.8853,37.0646,37.3171,1564400.0],["2018-03-16",37.2351,37.5065,36.8626,37.2035,2609200.0],["2018-03-19",37.2666,37.3045,36.2502,36.5217,1368600.0],["2018-03-20",36.5911,36.8752,35.9724,36.2123,690000.0],["2018-03-21",36.1997,36.4901,35.8777,36.2881,1188000.0],["2018-03-22",36.1934,37.0457,36.1934,36.5406,1505100.0],["2018-03-23",36.6164,36.7111,36.0166,36.1618,855000.0],["2018-03-26",36.4712,36.5785,35.9156,36.5154,806700.0],["2018-03-27",35.701,35.8904,34.3121,35.0381,3183100.0],["2018-03-28",35.2717,36.2439,35.1644,35.9282,945600.0],["2018-03-29",35.8588,36.124,35.1517,35.3664,1105300.0],["2018-04-02",35.3474,35.6631,34.7287,34.9686,1646200.0],["2018-04-03",34.956,35.7325,34.5141,35.4295,1070300.0],["2018-04-04",35.2022,37.0836,35.1959,36.9636,1954000.0],["2018-04-05",37.0015,37.3803,36.3007,36.8689,1136600.0],["2018-04-06",36.7048,37.0646,36.0861,36.206,912200.0],["2018-04-09",36.2692,36.5533,35.8399,36.1176,729600.0],["2018-04-10",36.3512,36.5533,36.0103,36.4901,705900.0],["2018-04-11",36.3386,37.0899,36.0229,36.6669,1150200.0],["2018-04-12",36.6921,36.6921,35.9345,36.3638,1096500.0],["2018-04-13",36.4207,36.7237,36.0103,36.5028,1403900.0],["2018-04-16",36.5785,36.951,36.3765,36.5217,601900.0],["2018-04-17",36.528,37.1972,36.2565,36.831,853700.0],["2018-04-18",37.0015,37.0962,36.5532,36.6606,622900.0],["2018-04-19",36.6101,36.6606,35.6189,36.3323,2770600.0],["2018-04-20",37.7023,37.879,35.7894,36.3007,3923000.0],["2018-04-23",36.408,36.5469,35.5495,35.581,1892600.0],["2018-04-24",35.581,35.7073,35.2401,35.4674,1769300.0],["2018-04-25",35.4484,35.6568,34.754,34.8803,1307100.0],["2018-04-26",35.0191,35.5179,34.7477,35.2149,2489100.0],["2018-04-27",35.1896,36.7868,35.1896,36.3449,1437300.0],["2018-04-30",36.5154,36.7742,36.0671,36.3765,1412900.0],["2018-05-01",36.3765,36.7111,36.0545,36.5406,1059700.0],["2018-05-02",36.0608,36.6037,35.682,36.3449,1407300.0],["2018-05-03",36.0924,36.8121,35.8714,36.6795,1146500.0],["2018-05-04",36.5974,37.273,36.5343,37.254,2138900.0],["2018-05-07",37.4266,37.5225,37.1453,37.4906,941900.0],["2018-05-08",37.3179,37.5225,36.8512,36.9024,1494900.0],["2018-05-09",36.9024,37.254,36.6466,36.7489,824400.0],["2018-05-10",36.7361,36.9215,36.6019,36.8065,923600.0],["2018-05-11",36.8384,36.9727,36.2822,36.4037,1102600.0],["2018-05-14",36.3461,36.6338,35.4255,35.726,1520400.0],["2018-05-15",35.5534,35.7132,34.3003,34.5944,2251700.0],["2018-05-16",34.9524,35.1506,34.6711,34.8181,1153200.0],["2018-05-17",34.9141,35.1826,34.7542,34.9013,859100.0],["2018-05-18",34.8629,35.4447,34.7478,35.0611,2439300.0],["2018-05-21",35.1762,35.5086,34.2363,35.2529,1036700.0],["2018-05-22",35.2529,35.336,34.8693,35.1889,950200.0],["2018-05-23",35.2529,35.5214,35.0227,35.4255,762600.0],["2018-05-24",35.4255,35.6493,34.8565,35.0035,706800.0],["2018-05-25",35.0611,35.1378,34.7414,35.0035,667200.0],["2018-05-29",34.8118,35.6557,34.7286,35.368,1100600.0],["2018-05-30",35.3488,35.937,35.0483,35.8986,1166800.0],["2018-05-31",35.7516,35.7516,35.1826,35.5662,2302900.0],["2018-06-01",35.6365,35.8986,35.1506,35.4894,828800.0],["2018-06-04",35.6429,36.0904,35.6045,35.9817,1346700.0],["2018-06-05",36.1543,36.442,35.8858,36.1096,1193000.0],["2018-06-06",36.0776,36.4676,36.0776,36.4612,601400.0],["2018-06-07",36.4932,36.5955,36.2183,36.2694,689400.0],["2018-06-08",36.3398,36.5124,36.0457,36.4421,974100.0],["2018-06-11",36.4484,36.8257,36.3142,36.4484,760200.0],["2018-06-12",36.4484,37.1453,36.2375,36.9727,1469200.0],["2018-06-13",36.9152,36.9152,35.9562,35.9817,993000.0],["2018-06-14",35.9945,36.2758,35.8347,35.8794,763000.0],["2018-06-15",35.7835,36.1543,35.6493,35.7516,1632800.0],["2018-06-18",35.7004,35.8794,35.3424,35.6045,1098500.0],["2018-06-19",35.4894,35.873,35.3872,35.7452,1275900.0],["2018-06-20",35.694,36.4037,35.4639,36.3078,460500.0],["2018-06-21",36.3334,36.6786,36.0457,36.5699,1708000.0],["2018-06-22",36.5699,37.1261,36.506,36.9215,2262500.0],["2018-06-25",36.9216,36.9471,36.1607,36.5124,1162400.0],["2018-06-26",36.5124,36.8257,36.3078,36.5763,1358500.0],["2018-06-27",36.6083,36.9983,36.2886,36.3014,1251800.0],["2018-06-28",36.3078,36.6275,35.9626,36.4548,1009600.0],["2018-06-29",36.3525,36.6019,35.9562,36.3334,1109000.0],["2018-07-02",36.327,36.5124,35.7771,36.0329,720400.0],["2018-07-03",36.1032,36.7681,35.8858,36.4357,418200.0],["2018-07-05",36.4484,36.8193,36.2247,36.8129,1314800.0],["2018-07-06",37.0047,37.401,36.9663,37.254,838300.0],["2018-07-09",37.286,37.3371,36.7553,36.9919,1621200.0],["2018-07-10",37.0175,37.3627,36.864,37.1773,846800.0],["2018-07-11",37.0622,37.2348,36.8704,37.0686,541200.0],["2018-07-12",37.0558,37.0942,36.8193,37.0494,749800.0],["2018-07-13",37.1517,37.2796,36.8512,36.9791,617600.0],["2018-07-16",36.9088,36.9279,36.2502,36.7681,783400.0],["2018-07-17",37.0174,37.1261,36.6274,36.7106,744800.0],["2018-07-18",36.6722,36.8192,36.2183,36.5315,558700.0],["2018-07-19",36.4548,37.3435,36.327,37.2348,578400.0],["2018-07-20",37.0558,37.2668,36.6466,36.8065,752300.0],["2018-07-23",36.8065,36.8768,36.5443,36.8193,533300.0],["2018-07-24",36.8129,36.9088,36.4804,36.5763,887200.0],["2018-07-25",36.5763,36.9279,36.4484,36.8832,856800.0],["2018-07-26",37.1006,37.4074,36.8065,36.8768,814800.0],["2018-07-27",37.0111,37.0175,35.9242,36.0201,700700.0],["2018-07-30",36.0201,36.4868,35.8283,36.4676,785100.0],["2018-07-31",36.5763,38.034,36.3717,37.7591,1308000.0],["2018-08-01",37.5225,38.1235,37.0878,38.0148,1360100.0],["2018-08-02",37.6951,38.3217,37.2284,38.2833,1199900.0],["2018-08-03",38.3217,38.9674,38.1107,38.6925,1119200.0],["2018-08-06",38.5646,38.7692,37.7591,37.9701,1274300.0],["2018-08-07",37.9445,37.9573,37.4074,37.8166,695700.0],["2018-08-08",37.7527,37.791,37.4842,37.5992,653300.0],["2018-08-09",37.5034,37.9381,37.3755,37.6312,1366400.0],["2018-08-10",37.5801,37.9317,37.5097,37.5417,802400.0],["2018-08-13",37.4522,37.6184,37.254,37.433,1509400.0],["2018-08-14",37.5225,37.7591,37.1389,37.5161,1244800.0],["2018-08-15",37.3819,37.5161,36.8768,37.0302,1203700.0],["2018-08-16",37.108,37.3476,36.8683,37.0497,976400.0],["2018-08-17",37.082,37.5095,37.0367,37.4447,705200.0],["2018-08-20",37.4382,38.3514,37.4382,38.0275,985700.0],["2018-08-21",38.0276,38.2154,37.6778,37.8592,851300.0],["2018-08-22",37.8397,37.8527,37.4382,37.7037,509900.0],["2018-08-23",37.6908,37.8592,37.6325,37.762,580100.0],["2018-08-24",37.6584,37.8786,37.5289,37.8397,299500.0],["2018-08-27",37.9175,38.0599,37.4577,37.9369,752300.0],["2018-08-28",37.9369,38.3319,37.775,38.3125,606500.0],["2018-08-29",38.3255,38.3384,37.9628,38.0923,601200.0],["2018-08-30",38.1377,38.1377,37.7879,37.8851,458900.0],["2018-08-31",37.9693,38.2542,37.8657,38.0405,512500.0],["2018-09-04",37.9628,38.1765,37.0173,37.1662,1031400.0],["2018-09-05",36.9784,37.3864,36.7971,37.1144,1290700.0],["2018-09-06",37.1727,37.6649,37.0302,37.0497,1357100.0],["2018-09-07",36.7582,36.946,36.0329,36.1495,1495100.0],["2018-09-10",36.4021,36.6352,36.1883,36.2337,1392400.0],["2018-09-11",36.2531,37.108,36.2013,36.7777,1062800.0],["2018-09-12",36.7777,36.9655,36.687,36.8683,620300.0],["2018-09-13",36.9784,37.0756,36.7777,36.7971,623900.0],["2018-09-14",36.8101,36.8101,36.0588,36.5963,728000.0],["2018-09-17",36.6935,37.1598,36.6482,36.8813,715300.0],["2018-09-18",36.7582,36.9914,36.5704,36.8748,575600.0],["2018-09-19",36.8748,36.8748,36.0912,36.1819,526800.0],["2018-09-20",36.1883,36.7518,35.9099,36.7129,734200.0],["2018-09-21",36.6741,37.0756,36.6676,36.8683,1550900.0],["2018-09-24",36.7842,36.9072,35.5602,35.8063,681500.0],["2018-09-25",35.7933,36.2013,35.7221,35.8969,519200.0],["2018-09-26",35.8775,36.0264,35.3659,35.4112,480200.0],["2018-09-27",35.4889,35.6703,35.204,35.3141,755800.0],["2018-09-28",35.327,35.8063,35.3141,35.8063,841200.0],["2018-10-01",35.8128,35.9682,35.3011,35.3141,488100.0],["2018-10-02",35.3529,35.612,35.1068,35.1392,415700.0],["2018-10-03",35.1522,35.3141,34.1549,34.375,741600.0],["2018-10-04",34.1613,34.3362,33.4878,33.585,644200.0],["2018-10-05",33.5332,33.8699,33.4878,33.5461,667700.0],["2018-10-08",33.4101,34.3232,33.3777,34.252,973800.0],["2018-10-09",34.3297,34.3815,33.857,34.0901,553600.0],["2018-10-10",33.8634,34.0189,33.2871,33.3,975100.0],["2018-10-11",33.4425,33.4943,32.4128,32.4257,1170200.0],["2018-10-12",32.8014,33.028,32.1149,32.1861,967400.0],["2018-10-15",32.0242,32.7431,32.0242,32.4516,1416600.0],["2018-10-16",32.5229,33.3907,32.212,33.2741,1015800.0],["2018-10-17",33.2806,33.5461,33.0539,33.3453,1139800.0],["2018-10-18",33.3194,33.7015,33.1252,33.2547,822000.0],["2018-10-19",33.3,33.6756,33.2806,33.3777,630800.0],["2018-10-22",33.5396,33.721,32.5164,32.5488,630800.0],["2018-10-23",32.3739,32.7107,32.0372,32.4257,774000.0],["2018-10-24",32.4193,32.6459,31.9983,32.0307,892500.0],["2018-10-25",32.0696,33.5008,32.0696,33.3195,1187900.0],["2018-10-26",33.2676,33.7339,32.6913,33.3907,1256200.0],["2018-10-29",33.6691,34.0707,33.2806,33.5396,928700.0],["2018-10-30",33.6951,34.5758,33.5396,33.5979,1299400.0],["2018-10-31",33.5267,33.8246,33.2612,33.4295,1455500.0],["2018-11-01",33.9347,34.7183,33.5785,33.7404,1276000.0],["2018-11-02",33.8375,33.8375,32.3157,32.8143,1258200.0],["2018-11-05",32.8985,33.7987,32.8985,33.6044,959700.0],["2018-11-06",33.695,33.7145,33.177,33.2741,806600.0],["2018-11-07",33.585,33.585,32.9762,33.4878,865100.0],["2018-11-08",33.4155,33.6915,33.1133,33.2972,967700.0],["2018-11-09",33.271,33.7835,33.2513,33.593,560800.0],["2018-11-12",33.6784,34.1384,33.4681,33.5141,507100.0],["2018-11-13",33.5601,33.9084,33.0607,33.7047,830300.0],["2018-11-14",33.9018,34.007,33.409,33.6455,1266300.0],["2018-11-15",33.3827,33.4484,31.6478,31.9698,1758300.0],["2018-11-16",31.983,32.3773,31.8713,32.3444,853900.0],["2018-11-19",32.259,32.8241,32.259,32.765,1254600.0],["2018-11-20",32.535,32.7847,31.8318,31.9173,1322400.0],["2018-11-21",31.799,32.5087,31.7464,32.0224,698200.0],["2018-11-23",32.0224,32.2327,31.7201,32.0027,237300.0],["2018-11-26",32.0815,32.2721,31.9041,32.1604,915500.0],["2018-11-27",31.799,32.0947,31.661,32.0027,1343900.0],["2018-11-28",31.9961,32.6927,31.9435,32.6795,1080900.0],["2018-11-29",32.6007,33.0804,32.4758,32.8964,1199100.0],["2018-11-30",32.8241,33.0738,32.673,33.0475,1086300.0],["2018-12-03",33.1921,33.2841,32.9358,33.2775,704100.0],["2018-12-04",33.2775,33.4353,32.5284,32.5744,1916300.0],["2018-12-06",32.397,33.501,31.9304,33.4615,2659500.0],["2018-12-07",33.3432,33.5667,33.0738,33.2775,1152800.0],["2018-12-10",33.2841,33.3104,32.535,32.8833,798400.0],["2018-12-11",32.9687,33.3498,32.3773,32.4101,1556700.0],["2018-12-12",32.5087,32.765,30.8724,30.9578,2755600.0],["2018-12-13",31.1353,33.1855,31.0564,32.0553,3817700.0],["2018-12-14",31.9238,31.9567,31.2536,31.3916,1188800.0],["2018-12-17",31.4507,31.5558,29.2361,29.4398,1519700.0],["2018-12-18",29.5516,29.7553,29.2098,29.499,1282800.0],["2018-12-19",29.1638,29.2821,27.9219,28.1124,1724900.0],["2018-12-20",27.9876,28.1124,27.0413,27.4816,1797900.0],["2018-12-21",27.7313,28.2176,27.0676,27.4159,2927600.0],["2018-12-24",27.2647,27.3764,26.923,26.9624,1079400.0],["2018-12-26",27.0544,28.1978,26.877,28.1781,1539000.0],["2018-12-27",27.8299,28.395,27.4421,28.395,1526400.0],["2018-12-28",28.625,28.8156,27.9219,28.349,944000.0],["2018-12-31",28.4278,28.4673,27.5867,28.441,900700.0],["2019-01-02",28.0861,28.4476,27.6261,28.1518,826700.0],["2019-01-03",28.1256,28.8681,28.1059,28.6513,1583400.0],["2019-01-04",28.7827,29.3018,28.7827,29.0653,1039800.0],["2019-01-07",29.131,30.1101,29.131,29.8341,1357800.0],["2019-01-08",29.9918,30.6884,29.8538,30.5635,1083600.0],["2019-01-09",30.557,30.649,30.2284,30.5307,774400.0],["2019-01-10",29.7618,30.511,29.7618,30.2218,1362800.0],["2019-01-11",30.235,30.281,29.7618,29.867,1015200.0],["2019-01-14",29.729,29.9458,29.4858,29.6107,961500.0],["2019-01-15",29.6896,30.1233,29.6896,30.097,1006700.0],["2019-01-16",30.0904,30.3138,29.8538,29.9787,1283300.0],["2019-01-17",29.867,30.1956,29.499,30.189,1662500.0],["2019-01-18",30.1693,30.4913,30.1233,30.4124,745900.0],["2019-01-22",30.419,30.419,29.5516,29.729,1062700.0],["2019-01-23",29.5713,29.7224,29.177,29.4464,1064600.0],["2019-01-24",29.5647,29.6698,29.2887,29.5647,764500.0],["2019-01-25",29.775,30.3467,29.5516,30.3204,1272700.0],["2019-01-28",30.2415,30.8198,30.2021,30.557,1701100.0],["2019-01-29",30.5176,30.6687,30.3467,30.4518,1446300.0],["2019-01-30",30.4913,30.9184,30.3598,30.5175,1471500.0],["2019-01-31",30.5175,30.603,30.0378,30.3335,4079900.0],["2019-02-01",30.4716,30.7016,29.4398,29.9721,1412500.0],["2019-02-04",29.8933,30.097,29.637,29.8867,1238300.0],["2019-02-05",29.9393,29.9721,29.5516,29.8933,1489800.0],["2019-02-06",29.8407,30.0116,29.3741,29.4858,1414900.0],["2019-02-07",28.7039,28.7499,27.3567,28.1453,3285000.0],["2019-02-08",27.889,28.6381,27.889,28.4147,2466200.0],["2019-02-11",28.3753,28.8353,28.2176,28.763,1969200.0],["2019-02-12",28.901,29.0324,28.6118,28.8024,1182000.0],["2019-02-13",28.8221,29.1113,28.7236,29.0587,617000.0],["2019-02-14",28.8878,28.9273,28.5067,28.5987,1170800.0],["2019-02-15",28.7893,28.8221,28.5659,28.7104,1185400.0],["2019-02-19",28.7236,29.0916,28.7104,29.0456,1415300.0],["2019-02-20",29.0924,29.1525,28.8316,29.0924,1335900.0],["2019-02-21",28.9653,29.4132,28.952,29.3865,1385000.0],["2019-02-22",29.5068,29.6205,29.1926,29.2528,891400.0],["2019-02-25",29.3731,29.4734,29.2394,29.3464,1143200.0],["2019-02-26",29.4266,29.44,28.845,28.8718,650300.0],["2019-02-27",28.7046,28.972,28.4306,28.6512,965900.0],["2019-02-28",28.7381,29.2662,28.5643,29.1458,1874500.0],["2019-03-01",29.0924,29.2194,28.0896,28.7113,1430700.0],["2019-03-04",28.8517,29.0255,28.2233,28.7046,1261800.0],["2019-03-05",28.6645,29.0322,28.6177,28.8316,792200.0],["2019-03-06",28.7982,29.0456,28.6445,28.6913,745100.0],["2019-03-07",28.6979,28.825,28.3035,28.4439,1009400.0],["2019-03-08",28.3704,28.5509,28.0228,28.0763,837300.0],["2019-03-11",28.1765,28.6111,28.0362,28.6044,927000.0],["2019-03-12",28.6913,29.0055,28.5643,28.9052,724700.0],["2019-03-13",28.9787,29.1726,28.9319,29.0456,1210300.0],["2019-03-14",29.0589,29.1993,28.718,28.9988,1011500.0],["2019-03-15",29.0055,29.0322,28.3971,28.4974,1658700.0],["2019-03-18",28.6378,28.7782,28.357,28.4907,859400.0],["2019-03-19",28.5308,28.6445,28.3971,28.5442,648100.0],["2019-03-20",28.5977,28.8183,28.21,28.6846,754200.0],["2019-03-21",28.6311,29.4333,28.6177,29.2862,1083000.0],["2019-03-22",29.3263,29.567,29.1926,29.2662,603500.0],["2019-03-25",29.2662,29.2862,28.8718,28.8851,1191900.0],["2019-03-26",29.0456,29.5803,28.825,29.46,950900.0],["2019-03-27",29.46,29.6071,28.9653,28.9787,1179200.0],["2019-03-28",28.9653,29.1124,28.6578,29.0188,1426900.0],["2019-03-29",29.1124,29.3464,28.9052,28.9787,1004000.0],["2019-04-01",28.9988,29.0188,28.4306,28.8183,989000.0],["2019-04-02",28.8316,29.1993,28.5175,29.1258,900700.0],["2019-04-03",29.1325,29.3531,29.0255,29.1391,584700.0],["2019-04-04",29.1458,29.3531,29.0389,29.2795,421300.0],["2019-04-05",29.3263,29.6071,29.2528,29.5603,580600.0],["2019-04-08",29.5937,29.9012,29.1391,29.1659,464300.0],["2019-04-09",29.1592,29.2327,28.7447,29.0255,888800.0],["2019-04-10",29.1726,29.3063,28.6244,29.0121,814700.0],["2019-04-11",29.0723,29.2728,28.6578,28.7982,530800.0],["2019-04-12",28.7581,29.1191,28.6712,29.0924,1000300.0],["2019-04-15",29.206,29.2662,28.6645,28.7447,760000.0],["2019-04-16",28.6378,28.8383,26.7594,27.4345,2709800.0],["2019-04-17",27.5147,27.7353,27.0669,27.4479,1346800.0],["2019-04-18",27.4011,27.8958,27.3276,27.7153,723000.0],["2019-04-22",27.6016,27.6083,26.5454,26.9733,1836300.0],["2019-04-23",27.0802,27.6752,27.0334,27.5615,862500.0],["2019-04-24",27.6618,28.0161,27.508,27.5348,704700.0],["2019-04-25",27.381,27.5749,27.0668,27.1337,694100.0],["2019-04-26",27.3075,27.5014,27.1003,27.4546,1082400.0],["2019-04-29",27.4546,27.742,27.2741,27.6417,1450000.0],["2019-04-30",27.6484,27.6952,26.6524,26.8329,2340800.0],["2019-05-01",26.8462,27.3743,26.6992,26.7527,1762100.0],["2019-05-02",27.2674,28.0295,27.0735,27.5548,1888600.0],["2019-05-03",27.6952,28.0428,27.2941,27.9559,978000.0],["2019-05-06",27.8757,28.4306,27.5883,28.3169,1039000.0],["2019-05-07",28.3305,28.3305,27.3778,27.5683,1143700.0],["2019-05-08",27.5343,28.14,27.5343,27.7317,1008200.0],["2019-05-09",27.6296,27.7385,27.0511,27.6228,929000.0],["2019-05-10",27.5956,28.3237,27.4594,28.3101,885600.0],["2019-05-13",28.0311,28.453,27.9562,28.3033,1262900.0],["2019-05-14",28.5007,28.7184,28.174,28.63,1149000.0],["2019-05-15",28.6844,29.1267,28.5143,28.9158,898400.0],["2019-05-16",28.909,29.1131,28.5211,28.5551,600700.0],["2019-05-17",28.385,28.6163,28.2216,28.4054,748600.0],["2019-05-20",28.4054,28.4666,27.6432,27.6636,815100.0],["2019-05-21",27.7589,28.3033,27.6568,28.2693,903500.0],["2019-05-22",28.2557,28.2829,27.6024,27.6228,995900.0],["2019-05-23",27.4118,27.5275,26.949,27.405,1402100.0],["2019-05-24",27.5683,27.7044,27.0988,27.5003,684200.0],["2019-05-28",27.6636,27.7385,26.8197,26.8538,1482700.0],["2019-05-29",26.8265,26.9014,25.064,25.2681,2721400.0],["2019-05-30",25.4655,25.833,25.0708,25.1388,1424500.0],["2019-05-31",24.887,24.9891,23.8798,24.7237,2666300.0],["2019-06-03",24.7169,25.1048,24.5059,24.9823,1620700.0],["2019-06-04",25.0095,25.343,24.7509,25.2545,1233000.0],["2019-06-05",25.5335,25.7377,25.098,25.3906,2337100.0],["2019-06-06",25.3566,25.3838,24.4243,24.4379,2157300.0],["2019-06-07",24.4923,24.5808,24.0092,24.1112,3083500.0],["2019-06-10",24.2269,24.4175,23.771,23.9207,3111500.0],["2019-06-11",24.0772,24.2405,23.5736,23.6417,2724500.0],["2019-06-12",23.6961,23.9683,23.4035,23.6553,1363700.0],["2019-06-13",23.9887,24.3154,23.7982,23.9819,1763100.0],["2019-06-14",23.9411,24.0228,23.4919,23.4987,1067800.0],["2019-06-17",23.5532,24.0228,23.5532,23.9139,1289200.0],["2019-06-18",24.1384,24.4583,23.8254,23.9071,1366000.0],["2019-06-19",23.9207,24.118,23.5124,23.7982,1776600.0],["2019-06-20",23.9751,24.0296,22.9611,23.2061,2800600.0],["2019-06-21",23.1585,23.2061,22.6277,22.9815,3029400.0],["2019-06-24",23.0564,23.0632,22.2398,22.4167,1662200.0],["2019-06-25",22.4167,22.7229,22.2125,22.2738,1679800.0],["2019-06-26",22.1717,22.267,21.8042,21.9131,1569400.0],["2019-06-27",22.1173,22.9611,22.1173,22.757,2389000.0],["2019-06-28",22.7229,22.9815,22.478,22.791,2450200.0],["2019-07-01",22.9067,23.0972,21.7294,22.0764,2786400.0],["2019-07-02",22.1921,22.6821,22.0832,22.6073,1829600.0],["2019-07-03",22.7161,23.0836,22.5052,22.6413,1099300.0],["2019-07-05",22.4643,22.7706,22.233,22.6481,1074400.0],["2019-07-08",22.7978,23.104,22.7025,22.8727,2009700.0],["2019-07-09",22.7502,22.9747,22.5936,22.9339,1586400.0],["2019-07-10",23.0496,23.2265,22.7502,23.1313,1404900.0],["2019-07-11",23.1381,23.2401,22.6141,22.6685,1711200.0],["2019-07-12",22.6685,22.8454,22.4439,22.7093,1318600.0],["2019-07-15",22.7298,23.0224,22.6821,22.9271,1459900.0],["2019-07-16",22.7978,23.1653,22.7434,22.8999,1693200.0],["2019-07-17",23.0224,23.0428,22.1989,22.3146,1478500.0],["2019-07-18",22.3146,22.4575,21.7974,22.4235,1607000.0],["2019-07-19",22.4099,22.4439,21.5865,21.9539,2140400.0],["2019-07-22",21.9744,22.1581,21.4572,21.7974,1983400.0],["2019-07-23",21.8791,22.58,21.7566,22.3418,1826300.0],["2019-07-24",22.4575,22.7434,22.3487,22.6889,1614800.0],["2019-07-25",22.6345,22.7025,22.2466,22.5188,1295300.0],["2019-07-26",22.5188,22.6277,22.1037,22.301,921500.0],["2019-07-29",22.3214,22.5664,22.2262,22.4848,1204700.0],["2019-07-30",22.4643,22.7774,22.2262,22.7774,991000.0],["2019-07-31",22.7978,22.9407,22.2602,22.4916,3377600.0],["2019-08-01",23.036,23.1381,21.8451,21.9539,2178500.0],["2019-08-02",21.777,22.3078,21.7158,22.0288,1396700.0],["2019-08-05",21.8927,21.9131,20.9263,21.2666,2275100.0],["2019-08-06",21.2258,21.4572,20.9876,21.0488,2041200.0],["2019-08-07",20.94,21.2598,20.6405,21.1577,1592300.0],["2019-08-08",21.1577,21.1917,20.8787,21.0829,1570900.0],["2019-08-09",20.9944,21.0625,20.5316,20.7562,1872900.0],["2019-08-12",20.8379,21.1305,20.484,20.6814,1159000.0],["2019-08-13",20.7222,21.1918,20.6337,20.7154,1286800.0],["2019-08-14",20.5112,20.5793,19.6469,20.3547,2739900.0],["2019-08-15",20.8379,20.8583,20.1437,20.3343,3286500.0],["2019-08-16",20.4599,21.3953,20.3343,20.4529,2012900.0],["2019-08-19",20.5995,20.7112,20.1877,20.3064,1892400.0],["2019-08-20",20.2435,20.3762,19.5315,19.5455,2839800.0],["2019-08-21",19.6711,19.7898,19.3151,19.3151,2416700.0],["2019-08-22",19.371,20.3064,19.371,20.1458,3570700.0],["2019-08-23",20.0411,20.1109,19.3989,19.4617,1666700.0],["2019-08-26",19.6572,19.6572,19.3291,19.5734,1216800.0],["2019-08-27",19.6921,19.706,19.2802,19.3779,2010400.0],["2019-08-28",19.2802,19.7758,19.2244,19.7409,1397500.0],["2019-08-29",19.8596,19.9504,19.5874,19.6851,1196900.0],["2019-08-30",19.6851,19.9503,19.6502,19.9154,1317400.0],["2019-09-03",19.7689,19.9992,19.5874,19.9364,1246700.0],["2019-09-04",20.1039,20.5437,20.1039,20.1737,1632500.0],["2019-09-05",20.1737,20.8648,20.1039,20.802,2643500.0],["2019-09-06",20.7322,21.1719,20.5716,21.0812,1915500.0],["2019-09-09",21.1161,22.212,21.0184,22.1632,2984900.0],["2019-09-10",22.1213,23.4965,22.0864,23.4965,4838500.0],["2019-09-11",23.5244,23.8245,22.7635,23.657,2775000.0],["2019-09-12",23.7478,23.7478,22.5541,23.2661,2474300.0],["2019-09-13",23.1754,23.5593,22.8124,23.1963,2643300.0],["2019-09-16",23.1963,23.308,22.8752,23.2661,1753500.0],["2019-09-17",23.2591,23.2661,22.2679,22.5262,2646300.0],["2019-09-18",22.4982,22.6867,22.3586,22.5541,1532900.0],["2019-09-19",22.6728,22.7705,22.4145,22.5681,1080600.0],["2019-09-20",22.6379,23.1963,22.5471,22.6309,2767400.0],["2019-09-23",22.4424,22.7565,22.2051,22.6099,1152900.0],["2019-09-24",22.6169,22.7146,22.0515,22.0794,1539400.0],["2019-09-25",22.0166,22.5192,22.0166,22.3726,1008000.0],["2019-09-26",22.3237,22.575,21.9049,22.5052,1202000.0],["2019-09-27",22.5331,22.7984,22.3447,22.5541,897200.0],["2019-09-30",22.589,22.6728,22.0305,22.0515,1768400.0],["2019-10-01",21.9956,22.1771,20.9206,21.0044,2298100.0],["2019-10-02",20.8718,20.9206,20.062,20.5228,2443400.0],["2019-10-03",20.4669,20.5646,19.9504,20.439,2248100.0],["2019-10-04",20.439,20.6205,19.9224,20.2505,1210500.0],["2019-10-07",20.1807,20.2575,19.9643,20.062,1433800.0],["2019-10-08",19.8596,19.9992,19.1965,19.3221,2098000.0],["2019-10-09",19.5385,19.5943,18.9242,19.2942,1884800.0],["2019-10-10",19.35,19.6362,19.0359,19.2034,1784300.0],["2019-10-11",19.3361,20.1598,19.2732,19.5315,1909300.0],["2019-10-14",19.4896,19.5315,18.9242,19.2872,1361400.0],["2019-10-15",19.2732,19.3151,18.994,19.1197,2243500.0],["2019-10-16",19.2174,19.3849,19.0568,19.1546,1811800.0],["2019-10-17",19.1266,19.5106,19.1266,19.2732,1847300.0],["2019-10-18",19.2104,19.3151,18.987,19.1267,1295600.0],["2019-10-21",19.2104,19.8317,19.2104,19.727,2312300.0],["2019-10-22",19.8107,20.5367,19.4128,20.4041,2056300.0],["2019-10-23",20.4041,20.5577,20.1249,20.2016,1613100.0],["2019-10-24",20.2435,20.2435,19.4268,19.5455,1856400.0],["2019-10-25",19.4478,19.9783,19.3221,19.8945,1322100.0],["2019-10-28",19.8945,20.0969,19.7689,19.8596,1124800.0],["2019-10-29",19.8945,19.9643,19.4827,19.5385,1957900.0],["2019-10-30",19.5525,19.6432,18.7567,19.0987,3372400.0],["2019-10-31",19.6991,19.6991,18.7846,19.1965,2752100.0],["2019-11-01",19.2663,19.6781,19.2034,19.6781,2909800.0],["2019-11-04",19.7549,20.6275,19.6153,20.4948,2697200.0],["2019-11-05",20.4879,20.7601,20.1667,20.2435,1798000.0],["2019-11-06",20.2435,20.4948,19.9085,20.2645,1616700.0],["2019-11-07",20.5296,20.5869,20.1928,20.4221,1638900.0],["2019-11-08",20.3935,20.3935,19.7987,19.8775,1812600.0],["2019-11-11",19.7414,19.985,19.4476,19.942,1417200.0],["2019-11-12",19.7915,19.9349,19.5407,19.5622,1846800.0],["2019-11-13",19.4906,19.7342,19.3831,19.5551,1430800.0],["2019-11-14",19.5981,20.1498,19.5407,19.7772,1661100.0],["2019-11-15",19.8274,20.157,19.6841,19.9205,1591400.0],["2019-11-18",19.9349,20.0495,19.6482,20.0352,1383600.0],["2019-11-19",20.0352,20.0352,19.2828,19.4977,2415600.0],["2019-11-20",19.3258,19.3831,18.3226,18.9317,2706000.0],["2019-11-21",18.8457,18.8457,18.2939,18.5877,2595800.0],["2019-11-22",18.6092,18.7955,18.3441,18.5304,1522000.0],["2019-11-25",18.774,19.1036,18.5089,19.0392,2269100.0],["2019-11-26",19.1036,19.2684,18.7382,19.1395,6569200.0],["2019-11-27",19.2111,19.5837,19.0606,19.3616,1710500.0],["2019-11-29",19.3186,19.4834,19.1323,19.2971,841000.0],["2019-12-02",19.2971,19.5694,18.9962,18.9962,1920000.0],["2019-12-03",18.9102,19.1896,18.5805,18.9962,2396800.0],["2019-12-04",18.9747,19.4404,18.9388,19.2971,1591900.0],["2019-12-05",19.3043,19.4404,19.0535,19.161,1466700.0],["2019-12-06",19.2398,19.6052,19.2255,19.4691,1114500.0],["2019-12-09",19.5049,19.727,19.2183,19.7127,1389400.0],["2019-12-10",19.7199,19.7342,19.3186,19.5049,1371300.0],["2019-12-11",19.5049,19.5479,19.0177,19.0821,1309000.0],["2019-12-12",19.0893,19.3831,18.8528,18.989,1989500.0],["2019-12-13",19.0678,19.2326,18.5017,18.6665,2704500.0],["2019-12-16",18.8027,19.0463,18.5662,18.774,3935900.0],["2019-12-17",18.559,18.7525,18.3871,18.5949,3017900.0],["2019-12-18",18.7525,19.2398,18.7239,19.0535,2975000.0],["2019-12-19",19.0606,19.5479,19.0033,19.5407,3225800.0],["2019-12-20",19.6052,19.813,18.9317,18.9675,24817100.0],["2019-12-23",19.075,19.1538,18.6092,18.6522,2881100.0],["2019-12-24",18.7024,19.1538,18.7024,18.8958,1505100.0],["2019-12-26",18.9603,19.2326,18.8027,18.8457,1402200.0],["2019-12-27",18.9173,19.1251,18.9102,18.989,1544900.0],["2019-12-30",18.989,19.1753,18.7883,18.8242,1726000.0],["2019-12-31",18.774,19.3401,18.7167,19.2899,2233400.0],["2020-01-02",19.3114,19.3329,18.4516,18.5806,3039000.0],["2020-01-03",18.4587,18.602,18.1148,18.5232,2303400.0],["2020-01-06",18.4731,18.7883,18.3942,18.602,1646600.0],["2020-01-07",18.4372,18.5805,18.1506,18.5232,1903400.0],["2020-01-08",18.4874,18.7669,18.3512,18.6307,1904600.0],["2020-01-09",18.6307,18.6379,18.0431,18.0861,2669600.0],["2020-01-10",18.1004,18.1291,17.8783,17.9213,2474000.0],["2020-01-13",17.993,18.2438,17.8711,18.0933,1615800.0],["2020-01-14",18.0933,18.559,18.0288,18.5232,1262300.0],["2020-01-15",18.2724,18.4301,18.0575,18.3584,1819200.0],["2020-01-16",18.3512,18.8027,18.3512,18.5877,1540000.0],["2020-01-17",18.602,18.6737,18.3727,18.4587,1788700.0],["2020-01-21",18.4516,18.7883,18.3512,18.7454,1773000.0],["2020-01-22",18.817,18.9245,18.2653,18.3584,1507200.0],["2020-01-23",18.3154,18.4157,18.0718,18.4086,1040700.0],["2020-01-24",18.3799,18.3942,17.8855,17.9141,1968600.0],["2020-01-27",17.735,17.8067,17.0041,17.1976,3149700.0],["2020-01-28",17.2621,17.2979,17.0328,17.0328,1250700.0],["2020-01-29",17.0973,17.2621,16.9969,16.9969,1050300.0],["2020-01-30",16.8751,16.9253,16.2875,16.4595,2255300.0],["2020-01-31",16.4237,16.4237,15.9436,15.9866,2934600.0],["2020-02-03",16.1012,16.6888,16.0009,16.3664,2520200.0],["2020-02-04",16.5168,18.0001,16.1872,17.2764,7748600.0],["2020-02-05",17.3982,17.6705,17.0758,17.1259,3823300.0],["2020-02-06",17.8568,18.0718,17.4125,17.8568,3428200.0],["2020-02-07",17.7923,17.8568,16.5813,16.739,3374100.0],["2020-02-10",18.7167,18.7167,17.6633,18.6307,11819600.0],["2020-02-11",18.8457,18.9102,17.348,17.3624,7249900.0],["2020-02-12",17.348,17.5272,16.5957,16.653,5869000.0],["2020-02-13",16.5168,16.7318,16.2159,16.3807,7347800.0],["2020-02-14",16.3449,16.524,16.223,16.3664,2865300.0],["2020-02-18",16.5885,16.9396,16.4953,16.8608,3503200.0],["2020-02-19",16.8393,16.9109,16.4452,16.8178,4397400.0],["2020-02-20",16.9288,17.3804,16.8844,17.3507,2681700.0],["2020-02-21",17.3137,17.7431,17.2249,17.5432,2650600.0],["2020-02-24",17.0547,17.0547,16.6549,16.951,2887700.0],["2020-02-25",17.0028,17.0177,16.1886,16.3811,3580900.0],["2020-02-26",16.4329,16.4699,15.7519,15.8629,2790600.0],["2020-02-27",15.6705,16.4625,14.8414,15.8185,4690200.0],["2020-02-28",15.4262,15.5372,14.76,15.1153,6947700.0],["2020-03-02",15.1671,15.1745,14.2714,15.0709,5322100.0],["2020-03-03",15.0191,15.8925,14.8044,15.2633,4715900.0],["2020-03-04",15.4188,15.8185,15.1745,15.7815,3606300.0],["2020-03-05",15.404,15.404,14.8044,15.0487,2968000.0],["2020-03-06",14.6341,14.7304,13.7903,14.3825,5900900.0],["2020-03-09",13.1685,13.1685,12.1544,12.1914,6114400.0],["2020-03-10",12.9538,13.0427,11.9545,12.8872,3854000.0],["2020-03-11",12.4357,12.4431,10.9182,11.3772,7052000.0],["2020-03-12",10.0596,10.3483,9.0677,10.104,7396800.0],["2020-03-13",10.896,11.0515,8.3867,9.9412,8432300.0],["2020-03-16",6.7212,8.0536,6.2919,7.1505,10030000.0],["2020-03-17",7.269,7.3578,5.5294,6.6694,7669900.0],["2020-03-18",6.2845,6.2845,4.6412,4.9077,8575400.0],["2020-03-19",4.8854,6.0254,4.086,5.7071,8572300.0],["2020-03-20",5.9588,6.8766,5.3296,5.4554,8110700.0],["2020-03-23",5.3666,5.3888,4.4265,5.0705,6256700.0],["2020-03-24",5.4776,5.6997,5.0409,5.522,4878700.0],["2020-03-25",5.7293,6.3955,5.0039,5.7219,4880900.0],["2020-03-26",5.9144,5.9588,5.0113,5.1075,6521400.0],["2020-03-27",5.1223,5.1445,4.4413,4.5746,7441000.0],["2020-03-30",4.5968,4.6338,4.0638,4.4487,7779400.0],["2020-03-31",4.4487,4.5894,4.0712,4.1674,6958600.0],["2020-04-01",3.9084,4.2637,3.7381,4.123,5818400.0],["2020-04-02",4.0786,4.2711,3.5901,3.7159,6842100.0],["2020-04-03",3.7455,3.8491,3.5605,3.7455,5606500.0],["2020-04-06",3.9972,4.582,3.901,4.5005,10462000.0],["2020-04-07",4.9521,6.1068,4.9225,5.4406,19161200.0],["2020-04-08",5.8107,6.4473,5.5294,6.0106,11835200.0],["2020-04-09",6.6102,8.061,6.5806,6.9729,13797100.0],["2020-04-13",7.1505,7.2393,6.2178,6.4917,6308400.0],["2020-04-14",6.8322,7.0025,6.4991,6.5065,4286400.0],["2020-04-15",6.1438,6.1438,5.6257,5.7071,4535800.0],["2020-04-16",5.7367,5.7589,4.7226,4.8262,8118300.0],["2020-04-17",5.485,5.6479,5.0853,5.1593,7618500.0],["2020-04-20",4.878,5.1371,4.6042,4.6338,10518600.0],["2020-04-21",4.3254,4.6563,4.22,4.5285,8502200.0],["2020-04-22",4.6563,4.6864,4.0846,4.2426,10484900.0],["2020-04-23",4.2802,4.6488,4.1523,4.4608,7845800.0],["2020-04-24",4.4532,4.6263,4.1298,4.4909,7372700.0],["2020-04-27",4.5586,5.2732,4.4532,5.0701,10115900.0],["2020-04-28",5.4011,5.702,5.04,5.4612,11514500.0],["2020-04-29",6.0179,6.1533,5.6418,5.8674,11476700.0],["2020-04-30",5.6042,6.0104,5.198,5.6192,9626700.0],["2020-05-01",5.3033,5.4011,5.1002,5.1453,5154400.0],["2020-05-04",4.9271,5.717,4.7015,5.3108,10609800.0],["2020-05-05",5.4688,5.7847,5.1603,5.1829,6270900.0],["2020-05-06",5.2882,5.3559,4.7316,4.9196,8535500.0],["2020-05-07",5.0249,5.1152,4.7617,4.867,7039400.0],["2020-05-08",4.9873,5.4537,4.9497,5.1453,8340700.0],["2020-05-11",5.0626,5.0851,4.8068,4.9196,6585100.0],["2020-05-12",5.2807,5.3334,4.8143,4.8218,10261200.0],["2020-05-13",4.724,4.7917,4.3254,4.5962,9062700.0],["2020-05-14",4.4231,4.8369,4.22,4.6639,6271300.0],["2020-05-15",4.5886,4.8369,4.4984,4.7842,4403100.0],["2020-05-18",5.0926,5.5741,5.0926,5.4387,9259300.0],["2020-05-19",5.4161,5.8599,5.228,5.5966,5914000.0],["2020-05-20",5.6944,5.8298,5.4161,5.5515,5449300.0],["2020-05-21",5.4913,5.7697,5.4236,5.5365,5950700.0],["2020-05-22",5.4913,5.559,5.198,5.228,6013100.0],["2020-05-26",5.559,5.6794,5.386,5.6042,10685000.0],["2020-05-27",5.8148,5.8975,5.5064,5.7621,9042900.0],["2020-05-28",5.8073,5.8298,5.3785,5.4462,5718000.0],["2020-05-29",5.2882,5.386,5.1152,5.1227,8711800.0],["2020-06-01",5.1378,5.5741,5.0776,5.371,6647500.0],["2020-06-02",5.4838,5.8674,5.4612,5.6568,8392200.0],["2020-06-03",5.8374,6.5821,5.8374,6.4617,12355700.0],["2020-06-04",6.5219,7.0936,6.236,7.0409,14369700.0],["2020-06-05",8.2671,8.8463,8.1242,8.395,19703700.0],["2020-06-08",9.4631,9.9145,8.8388,9.8769,18935600.0],["2020-06-09",8.899,9.5534,8.5755,8.9967,11235700.0],["2020-06-10",8.8087,8.8087,7.5976,8.0038,12729900.0],["2020-06-11",7.2064,7.4246,6.7701,6.8905,10749900.0],["2020-06-12",7.56,7.748,6.8905,7.3418,7848300.0],["2020-06-15",6.725,7.5224,6.6422,7.1989,7070700.0],["2020-06-16",8.3799,8.3874,7.1312,7.244,8954500.0],["2020-06-17",7.229,7.3945,6.9206,6.9582,4465800.0],["2020-06-18",6.8228,7.1011,6.5821,6.9883,5006800.0],["2020-06-19",7.1688,7.1839,6.6046,6.6573,9034400.0],["2020-06-22",6.6122,6.74,6.4091,6.6949,4351500.0],["2020-06-23",6.7701,7.0635,6.6648,6.7551,5352000.0],["2020-06-24",6.5821,6.6122,6.1382,6.4091,7894200.0],["2020-06-25",6.1683,6.6799,6.1458,6.4467,6823700.0],["2020-06-26",6.394,6.5219,5.9652,6.0555,21135500.0],["2020-06-29",6.1232,6.6347,5.9652,6.6046,5473600.0],["2020-06-30",6.7099,6.9055,6.5445,6.7476,5009700.0],["2020-07-01",6.7776,6.9507,6.4316,6.5445,6037600.0],["2020-07-02",6.7325,6.8228,6.3037,6.3564,4396500.0],["2020-07-06",6.5219,6.5745,6.1458,6.4316,3619000.0],["2020-07-07",6.2737,6.2737,6.0405,6.0856,4385700.0],["2020-07-08",6.0555,6.3037,5.89,6.2661,3837900.0],["2020-07-09",6.2059,6.2059,5.717,5.9126,5118800.0],["2020-07-10",5.8374,6.3639,5.8223,6.3639,3210400.0],["2020-07-13",6.4166,6.6122,6.1006,6.4467,4236500.0],["2020-07-14",6.3564,6.6197,6.1909,6.3037,3759900.0],["2020-07-15",6.5219,6.8002,6.4617,6.7476,5248500.0],["2020-07-16",6.6197,6.7325,6.3188,6.3865,3535400.0],["2020-07-17",6.394,6.4391,6.1458,6.1533,3201200.0],["2020-07-20",6.1533,6.1984,5.8599,5.8674,3952600.0],["2020-07-21",5.9652,6.2737,5.9201,6.1082,3428600.0],["2020-07-22",6.0705,6.2135,5.9276,6.1608,2619800.0],["2020-07-23",6.0856,6.3037,6.063,6.1458,2503200.0],["2020-07-24",6.1382,6.1608,5.9502,5.9803,2584600.0],["2020-07-27",5.89,5.9427,5.6719,5.9276,4104900.0],["2020-07-28",5.875,6.3113,5.8524,6.2285,5171300.0],["2020-07-29",6.2586,6.394,6.0254,6.394,3076200.0],["2020-07-30",6.1683,6.2586,6.048,6.1382,2642700.0],["2020-07-31",6.0856,6.1382,5.732,5.7396,6590000.0],["2020-08-03",5.6794,5.7396,5.4161,5.717,6206100.0],["2020-08-04",5.7245,6.1984,5.702,6.1232,6427700.0],["2020-08-05",6.2059,6.2812,5.9953,6.0104,3133800.0],["2020-08-06",5.9652,6.0405,5.8298,5.8674,3688900.0],["2020-08-07",5.8223,5.9728,5.6643,5.9051,6013200.0],["2020-08-10",6.0329,6.4316,6.0329,6.1909,8820000.0],["2020-08-11",6.3564,6.6498,6.0856,6.1533,9037000.0],["2020-08-12",6.3113,6.3714,5.9427,6.2436,4945800.0],["2020-08-13",6.1683,6.3414,5.9276,5.9427,4480400.0],["2020-08-14",5.9051,6.1458,5.8449,6.0179,4879100.0],["2020-08-17",6.0179,6.2586,5.8975,6.1082,4911500.0],["2020-08-18",6.0545,6.1235,5.8936,5.9166,4956900.0],["2020-08-19",5.9396,5.9702,5.7556,5.7556,3684200.0],["2020-08-20",5.7326,5.9855,5.6407,5.8859,3294200.0],["2020-08-21",5.8246,5.8476,5.6713,5.6943,4525800.0],["2020-08-24",5.7633,6.1465,5.587,6.1388,5961600.0],["2020-08-25",6.1848,6.2844,5.8706,6.0775,3316000.0],["2020-08-26",5.9779,6.1082,5.8093,5.8476,3105200.0],["2020-08-27",5.8706,6.0545,5.8552,5.9472,3271400.0],["2020-08-28",5.9396,6.2001,5.8246,6.2001,3920300.0],["2020-08-31",6.1312,6.1541,6.0009,6.0775,3518500.0],["2020-09-01",5.9625,6.0315,5.8782,5.9472,4068100.0],["2020-09-02",5.8782,5.9932,5.7939,5.9855,4436900.0],["2020-09-03",5.9702,6.3457,5.9625,6.1082,5660800.0],["2020-09-04",6.1848,6.43,6.1541,6.3381,4944900.0],["2020-09-08",6.3381,6.4147,6.0545,6.3381,5660800.0],["2020-09-09",6.3457,6.3457,5.9779,6.0239,5593000.0],["2020-09-10",6.0392,6.0775,5.8246,5.8246,5175300.0],["2020-09-11",5.8246,5.8629,5.587,5.633,4621000.0],["2020-09-14",5.6253,5.6713,5.3264,5.5793,7708800.0],["2020-09-15",5.587,5.9472,5.5564,5.725,4805700.0],["2020-09-16",5.7173,6.1082,5.656,5.9625,5260300.0],["2020-09-17",5.8246,6.0085,5.7863,5.9855,3426800.0],["2020-09-18",5.9012,5.9089,5.679,5.7403,8758900.0],["2020-09-21",5.5947,5.6483,5.2575,5.2651,9812000.0],["2020-09-22",5.3648,5.5334,5.2038,5.2115,5738700.0],["2020-09-23",5.2498,5.3877,5.0505,5.1502,5651100.0],["2020-09-24",5.1118,5.3034,5.0199,5.1732,4130600.0],["2020-09-25",5.0812,5.2268,5.0812,5.1808,3448200.0],["2020-09-28",5.3034,5.564,5.2881,5.4337,3353200.0],["2020-09-29",5.4107,5.4107,5.1808,5.2881,6041500.0],["2020-09-30",5.2881,5.4567,5.1732,5.2038,4119300.0],["2020-10-01",5.2038,5.3801,5.1272,5.3724,3470300.0],["2020-10-02",5.1732,5.7173,5.1655,5.679,3974900.0],["2020-10-05",5.7633,5.8093,5.5947,5.725,2343100.0],["2020-10-06",5.8246,5.9779,5.6407,5.702,3594700.0],["2020-10-07",5.748,5.9089,5.748,5.8399,3142600.0],["2020-10-08",5.9319,5.9855,5.8016,5.9319,2770200.0],["2020-10-09",5.9779,6.0085,5.7326,5.7633,2889700.0],["2020-10-12",5.7326,5.8169,5.633,5.7633,2219500.0],["2020-10-13",5.6713,5.7096,5.5104,5.5564,3567800.0],["2020-10-14",5.5793,5.61,5.4644,5.495,2418800.0],["2020-10-15",5.4797,5.7863,5.4184,5.6483,4352200.0],["2020-10-16",5.6253,5.6866,5.4491,5.5717,3872100.0],["2020-10-19",5.5947,5.6943,5.4874,5.564,5953100.0],["2020-10-20",5.656,5.7403,5.4567,5.4797,3262900.0],["2020-10-21",5.4644,5.5793,5.4031,5.495,1860300.0],["2020-10-22",5.4644,5.6943,5.4337,5.679,3404500.0],["2020-10-23",5.7326,5.8093,5.5947,5.7403,1886200.0],["2020-10-26",5.6637,5.6637,5.4874,5.633,2686500.0],["2020-10-27",5.5717,5.587,5.3188,5.3188,3835300.0],["2020-10-28",5.1885,5.2728,5.0046,5.0046,5593100.0],["2020-10-29",5.0122,5.2651,4.9202,5.2268,3532700.0],["2020-10-30",5.2038,5.3341,5.1042,5.3341,2962500.0],["2020-11-02",5.3801,5.4874,5.2421,5.4797,2958000.0],["2020-11-03",5.5564,5.7786,5.518,5.7096,4296400.0],["2020-11-04",5.6407,5.6407,5.3111,5.541,6258500.0],["2020-11-05",5.4107,5.6713,5.3494,5.4261,5189600.0],["2020-11-06",5.5357,5.7706,5.3947,5.4182,4658600.0],["2020-11-09",6.5066,7.3835,6.4909,7.0625,19573100.0],["2020-11-10",6.9216,7.3835,6.8276,7.0703,8684600.0],["2020-11-11",7.0547,7.1017,6.5927,6.7023,5835500.0],["2020-11-12",6.5379,6.8668,6.3891,6.7258,5384000.0],["2020-11-13",6.8433,7.0312,6.6945,6.8981,6808000.0],["2020-11-16",7.3914,7.5636,6.9999,7.0782,10823900.0],["2020-11-17",6.9764,7.3052,6.9137,7.0312,5438900.0],["2020-11-18",7.0703,7.36,6.7885,6.8119,7369700.0],["2020-11-19",6.8119,7.3131,6.7885,7.2113,7977400.0],["2020-11-20",7.2191,7.5401,7.1799,7.4697,7868900.0],["2020-11-23",7.8377,8.3544,7.6967,7.8925,16030300.0],["2020-11-24",8.0256,8.8634,8.0256,8.5345,14058200.0],["2020-11-25",8.3388,8.7224,8.1587,8.558,7073400.0],["2020-11-27",8.7459,8.7459,8.3779,8.4954,3164700.0],["2020-11-30",8.5345,8.6911,7.8142,7.8298,8905600.0],["2020-12-01",8.0804,8.2057,7.8063,7.8142,6485200.0],["2020-12-02",7.822,8.558,7.6341,8.143,11471000.0],["2020-12-03",8.2996,9.0748,8.096,8.6676,10249100.0],["2020-12-04",8.9417,9.3958,8.8242,9.3097,7819300.0],["2020-12-07",9.341,9.341,8.9417,9.1061,5499300.0],["2020-12-08",9.0591,9.388,9.0121,9.3645,3211400.0],["2020-12-09",9.5446,9.7638,9.3097,9.5602,8293600.0],["2020-12-10",9.1139,9.4741,9.0826,9.3958,5272700.0],["2020-12-11",9.3488,9.3488,8.9573,9.1061,3653200.0],["2020-12-14",9.4193,9.4428,8.5815,8.6206,7019600.0],["2020-12-15",8.5971,9.1139,8.5971,9.1139,3671800.0],["2020-12-16",9.1139,9.1374,8.5502,8.6363,5948400.0],["2020-12-17",8.7772,8.8086,8.5345,8.7224,3369200.0],["2020-12-18",8.652,8.6911,8.1039,8.2291,7995100.0],["2020-12-21",7.8063,8.4014,7.7594,8.2526,5333900.0],["2020-12-22",8.3388,8.3936,8.0334,8.0882,2801200.0],["2020-12-23",8.2057,8.4719,8.1743,8.3936,2564500.0],["2020-12-24",8.4562,8.6363,8.2213,8.5345,1684300.0],["2020-12-28",8.5971,8.7303,8.5423,8.605,3262200.0],["2020-12-29",8.7303,8.7303,8.2761,8.3309,2290600.0],["2020-12-30",8.2761,8.5658,8.2526,8.3388,2073200.0],["2020-12-31",8.3153,8.4171,8.1978,8.3544,2959900.0],["2021-01-04",8.3779,8.4562,8.0725,8.3466,3668300.0],["2021-01-05",8.4954,8.7694,8.4092,8.5893,3288300.0],["2021-01-06",8.7694,9.5367,8.7537,9.0748,7164600.0],["2021-01-07",9.1844,9.4036,8.9417,8.9651,2489600.0],["2021-01-08",8.9573,9.1452,8.6598,9.1296,2483200.0],["2021-01-11",8.7459,9.0826,8.7459,8.9417,1881000.0],["2021-01-12",8.973,9.4036,8.926,9.3645,2534700.0],["2021-01-13",9.388,10.1709,9.2235,10.03,6274800.0],["2021-01-14",10.2649,11.823,10.2571,11.1184,14053400.0],["2021-01-15",10.9069,11.0949,10.3667,10.6329,5916400.0],["2021-01-19",10.8991,11.7839,10.8835,11.4159,7021400.0],["2021-01-20",11.3924,11.6351,10.9539,11.0166,3873300.0],["2021-01-21",11.1653,11.181,10.3902,10.4293,4854200.0],["2021-01-22",10.2806,11.5881,10.1944,11.1575,6979600.0],["2021-01-25",11.6273,14.7514,11.5881,13.4986,21128200.0],["2021-01-26",13.71,16.5914,13.3968,15.2368,17421700.0],["2021-01-27",16.5288,20.3497,14.54,17.5231,58466600.0],["2021-01-28",17.1082,18.5802,14.172,14.8845,21758600.0],["2021-01-29",15.3073,15.7301,12.1519,12.2928,14640700.0],["2021-02-01",12.5982,12.7626,10.5468,10.9696,25428800.0],["2021-02-02",10.9069,10.9618,9.5289,9.6385,22124500.0],["2021-02-03",9.8656,10.1005,9.1766,9.7168,14747800.0],["2021-02-04",9.936,10.9226,9.8108,10.077,14325100.0],["2021-02-05",10.2179,10.5311,10.124,10.1553,6826600.0],["2021-02-08",10.2962,10.6016,10.1944,10.398,6164900.0],["2021-02-09",10.5781,10.719,10.0457,10.1788,5974900.0],["2021-02-10",10.2571,10.3667,10.0457,10.2179,7374600.0],["2021-02-11",10.1788,10.4215,9.8421,9.983,5986700.0],["2021-02-12",9.936,10.2023,9.8656,10.1005,4055800.0],["2021-02-16",10.1788,10.445,10.0065,10.03,6573000.0],["2021-02-17",9.9987,10.0926,9.7481,9.9282,4439300.0],["2021-02-18",9.8014,9.9837,9.5717,9.8648,4512500.0],["2021-02-19",9.8648,10.1263,9.7381,9.9203,5614200.0],["2021-02-22",10.0312,10.8711,9.8569,10.5859,12079300.0],["2021-02-23",10.4116,10.9107,10.0312,10.4195,12887200.0],["2021-02-24",10.3006,11.0454,10.1897,10.9266,8418900.0],["2021-02-25",11.2831,11.7665,10.3085,10.4512,11450600.0],["2021-02-26",10.57,10.8394,10.0075,10.2372,7196500.0],["2021-03-01",10.5146,10.8077,10.2769,10.3006,6466900.0],["2021-03-02",10.4195,10.6334,10.2848,10.3006,5219200.0],["2021-03-03",10.4195,10.9821,10.4116,10.7998,9469600.0],["2021-03-04",11.2515,11.711,10.2452,10.879,13764900.0],["2021-03-05",10.9266,11.196,9.9282,10.6413,7877000.0],["2021-03-08",10.7127,10.8394,10.4433,10.7602,7340700.0],["2021-03-09",10.8553,11.2673,10.3957,10.7364,11272900.0],["2021-03-10",10.8474,11.7189,10.6651,10.8949,11807700.0],["2021-03-11",10.9345,11.0375,10.6017,10.6255,6988000.0],["2021-03-12",10.6968,10.8949,10.5383,10.6413,5863400.0],["2021-03-15",10.6572,11.7031,10.6176,11.2911,13282100.0],["2021-03-16",11.2911,11.3941,10.6255,10.6572,7833600.0],["2021-03-17",10.6017,10.9028,10.5463,10.879,5461500.0],["2021-03-18",10.8315,11.1643,10.4749,10.5621,7067400.0],["2021-03-19",10.5304,10.6096,10.1897,10.3006,10771700.0],["2021-03-22",10.3006,10.5779,10.2214,10.2848,5649300.0],["2021-03-23",10.2135,10.3006,9.7143,9.7856,9607800.0],["2021-03-24",9.8331,10.0629,9.4687,9.4766,7187400.0],["2021-03-25",9.4449,9.8728,9.1676,9.6192,6870200.0],["2021-03-26",10.261,10.261,9.429,9.6509,17617500.0],["2021-03-29",9.7143,9.7381,8.7476,9.1676,19233800.0],["2021-03-30",9.12,9.5479,8.9219,9.3498,11091500.0],["2021-03-31",9.3894,9.54,9.2151,9.2706,5081400.0],["2021-04-01",9.4132,9.4845,9.2468,9.4845,3916300.0],["2021-04-05",9.5796,9.6667,9.2706,9.3973,3763900.0],["2021-04-06",9.3736,9.8252,9.3736,9.6509,4088100.0],["2021-04-07",9.6667,9.8965,9.6667,9.8094,4117900.0],["2021-04-08",9.8173,9.9124,9.5083,9.7935,3972800.0],["2021-04-09",9.8569,9.8886,9.6113,9.643,3205000.0],["2021-04-12",9.6509,9.7222,9.3973,9.6905,3850300.0],["2021-04-13",9.6905,9.7064,9.3102,9.635,4126000.0],["2021-04-14",9.6509,10.0391,9.643,9.7697,3629200.0],["2021-04-15",9.9361,10.0075,9.746,9.9044,3745700.0],["2021-04-16",9.9044,10.3006,9.8886,9.9837,10744400.0],["2021-04-19",10.0075,10.1263,9.7935,10.0391,3959900.0],["2021-04-20",9.9044,10.0154,9.4766,9.7222,6216700.0],["2021-04-21",9.6271,10.1501,9.5003,10.1105,3164500.0],["2021-04-22",10.1342,10.3482,9.9916,10.0471,2948900.0],["2021-04-23",10.0708,10.3006,9.9441,10.2848,2012800.0],["2021-04-26",10.4512,10.7998,10.3323,10.681,5082900.0],["2021-04-27",10.6968,11.2594,10.5542,11.1564,5784000.0],["2021-04-28",11.093,11.6635,11.0296,11.1722,4653900.0],["2021-04-29",11.3307,11.5446,11.0217,11.1801,5201900.0],["2021-04-30",11.093,11.1247,10.6889,10.9266,6053500.0],["2021-05-03",10.9583,11.196,10.8553,11.0454,3077800.0],["2021-05-04",11.0137,11.0851,10.5066,10.7285,3738500.0],["2021-05-05",10.7364,11.0534,10.6413,10.6968,4469900.0],["2021-05-06",10.7849,10.825,10.4644,10.793,2969900.0],["2021-05-07",10.7449,11.0734,10.6487,11.0093,2280900.0],["2021-05-10",11.0654,11.5542,11.0654,11.3699,8084300.0],["2021-05-11",10.7769,11.3699,10.4164,11.3298,8211400.0],["2021-05-12",11.2737,11.3699,10.4324,10.4404,6674500.0],["2021-05-13",10.4164,11.0894,10.4164,10.7689,4818700.0],["2021-05-14",10.8731,11.3859,10.8731,11.2256,5560500.0],["2021-05-17",11.2176,11.4981,11.0974,11.466,5996800.0],["2021-05-18",11.5782,11.7865,11.2897,11.6423,5269800.0],["2021-05-19",11.2977,11.5622,10.9452,11.5622,5319600.0],["2021-05-20",11.5782,11.5782,11.1776,11.3699,3638600.0],["2021-05-21",11.4179,11.7144,11.3218,11.482,2278000.0],["2021-05-24",11.5381,12.067,11.3619,11.9948,4326800.0],["2021-05-25",12.0589,12.4676,11.8827,11.9868,4698100.0],["2021-05-26",12.0269,12.9644,11.9307,12.6278,8163800.0],["2021-05-27",12.7,12.9804,12.5076,12.9403,10718800.0],["2021-05-28",13.0124,13.1567,12.6198,12.748,4555100.0],["2021-06-01",12.8522,13.5653,12.8362,13.3329,5868400.0],["2021-06-02",13.5092,14.7832,13.2288,14.5428,9584200.0],["2021-06-03",14.5028,14.6871,13.9259,14.0701,6359700.0],["2021-06-04",14.1502,14.2304,13.5092,13.6615,5831500.0],["2021-06-07",13.8698,14.615,13.7496,14.1823,4963100.0],["2021-06-08",14.3105,14.9275,14.2544,14.4146,5737300.0],["2021-06-09",14.5829,14.8233,14.3906,14.4307,4269900.0],["2021-06-10",14.4627,14.655,13.6534,13.8938,4114100.0],["2021-06-11",13.8938,14.1743,13.6374,14.1743,3407000.0],["2021-06-14",14.1903,14.4948,13.8377,13.9659,3567100.0],["2021-06-15",13.9339,14.1262,13.6454,13.7015,4440400.0],["2021-06-16",13.6775,14.3826,13.6294,14.2544,6367900.0],["2021-06-17",14.1663,14.4868,13.4772,13.7817,6122800.0],["2021-06-18",13.6294,13.9499,13.5413,13.7416,20405400.0],["2021-06-21",13.7336,14.3505,13.5493,14.2384,4577700.0],["2021-06-22",14.2864,14.2864,13.8217,14.1903,4606600.0],["2021-06-23",14.1903,14.655,14.1022,14.5749,4149900.0],["2021-06-24",14.639,14.8073,14.3025,14.7271,5710000.0],["2021-06-25",14.7111,15.0476,14.647,14.7672,9992100.0],["2021-06-28",15.1117,15.1278,14.2624,14.8153,6740100.0],["2021-06-29",14.7432,15.1117,14.6871,14.7111,4361800.0],["2021-06-30",14.655,14.8714,14.5428,14.623,2853300.0],["2021-07-01",14.623,14.9515,14.5829,14.8233,2770100.0],["2021-07-02",14.8073,15.0557,14.7512,14.9835,5326300.0],["2021-07-06",14.9034,14.9835,13.6454,14.0861,5995900.0],["2021-07-07",13.9339,14.1663,13.397,13.7256,3549100.0],["2021-07-08",13.1326,14.1022,13.1086,13.7817,3769200.0],["2021-07-09",14.014,14.4307,13.9659,14.3265,3088700.0],["2021-07-12",14.2063,14.5909,14.0621,14.5509,1681100.0],["2021-07-13",14.4227,14.5268,13.9419,14.03,2530600.0],["2021-07-14",14.022,14.4066,13.5893,14.0381,3817400.0],["2021-07-15",14.1823,14.3185,13.6615,14.1102,3222400.0],["2021-07-16",14.2864,14.3425,13.4131,13.4451,3530400.0],["2021-07-19",12.9323,12.9564,12.2032,12.5878,5451400.0],["2021-07-20",12.708,13.5092,12.3634,13.397,3219000.0],["2021-07-21",13.4852,14.1022,13.4772,13.8377,2536700.0],["2021-07-22",13.6935,13.7095,13.1887,13.2769,1884500.0],["2021-07-23",13.381,13.5172,12.9964,13.1967,1587400.0],["2021-07-26",13.1326,13.5573,13.1326,13.5172,1422600.0],["2021-07-27",13.4211,13.5333,13.1086,13.2688,1815700.0],["2021-07-28",13.3169,13.5092,12.9724,13.2528,1640100.0],["2021-07-29",13.2688,13.6534,13.2688,13.373,1488600.0],["2021-07-30",13.4051,13.5974,12.9564,13.0605,3236000.0],["2021-08-02",13.1006,13.5653,12.8842,12.9403,2375300.0],["2021-08-03",13.0365,13.1807,12.5557,13.1807,3918100.0],["2021-08-04",12.8442,13.2208,12.3794,12.4836,6728600.0],["2021-08-05",12.6278,13.3329,12.6198,13.3089,3811100.0],["2021-08-06",13.4371,13.7496,13.3169,13.4932,3025300.0],["2021-08-09",13.349,13.5813,13.1246,13.4932,3278200.0],["2021-08-10",13.5413,13.8217,13.381,13.6214,1909400.0],["2021-08-11",13.6374,13.8137,13.4131,13.7416,1651700.0],["2021-08-12",13.8377,13.9099,13.397,13.6134,1958700.0],["2021-08-13",13.6935,13.7015,13.4371,13.5092,1958200.0],["2021-08-16",13.397,13.4531,12.9804,12.9884,2733100.0],["2021-08-17",12.8201,12.8602,12.2913,12.4275,4386800.0],["2021-08-18",12.4275,12.8159,12.2495,12.5489,2876300.0],["2021-08-19",12.3871,12.6622,12.0149,12.4275,4251100.0],["2021-08-20",12.3952,12.735,12.3304,12.6783,2552600.0],["2021-08-23",12.8482,13.0182,12.6136,12.9453,2865500.0],["2021-08-24",13.0262,13.3256,12.9777,13.18,2045200.0],["2021-08-25",13.2447,13.5117,12.9858,13.2609,2074500.0],["2021-08-26",13.2447,13.2447,12.9372,13.0667,2089500.0],["2021-08-27",13.1072,13.7382,13.0343,13.5441,2897200.0],["2021-08-30",13.5036,13.6169,13.18,13.6169,2327600.0],["2021-08-31",13.6492,13.9162,13.4551,13.8191,7439800.0],["2021-09-01",13.7625,13.9486,13.6411,13.7787,2464700.0],["2021-09-02",13.8353,14.1751,13.7544,14.0781,3239700.0],["2021-09-03",14.0214,14.0861,13.6816,13.9729,2051700.0],["2021-09-07",13.8191,14.1509,13.7301,13.9729,2457100.0],["2021-09-08",13.9324,14.1428,13.5522,13.8839,4326000.0],["2021-09-09",13.9162,14.1104,13.714,13.9648,2746300.0],["2021-09-10",14.07,14.07,13.6654,13.6654,2454500.0],["2021-09-13",13.8111,14.3612,13.8111,14.2237,3057000.0],["2021-09-14",14.2965,14.3936,13.8353,14.0376,2252500.0],["2021-09-15",14.0457,14.5069,13.9567,14.3774,2602900.0],["2021-09-16",14.337,14.6687,14.3208,14.3531,2304200.0],["2021-09-17",14.4745,14.6525,14.0538,14.0538,13248800.0],["2021-09-20",13.5926,13.9648,13.4065,13.7059,3780800.0],["2021-09-21",13.8596,14.0781,13.8191,13.9729,1937200.0],["2021-09-22",14.1104,14.4583,14.1023,14.4017,2237900.0],["2021-09-23",14.523,14.871,14.4745,14.7253,2464200.0],["2021-09-24",14.5635,14.7334,14.3208,14.4017,1622200.0],["2021-09-27",14.4907,14.9033,14.3774,14.434,2282800.0],["2021-09-28",14.4017,14.515,14.2075,14.2641,2237900.0],["2021-09-29",14.2722,14.3208,13.8839,14.0214,1826800.0],["2021-09-30",14.0133,14.0457,13.4551,13.5198,3141300.0],["2021-10-01",13.7463,14.2965,13.6088,14.0861,2927300.0],["2021-10-04",14.1509,14.3127,13.8353,13.8677,2129400.0],["2021-10-05",13.9162,13.9648,13.7059,13.7221,1834000.0],["2021-10-06",13.4874,13.8839,13.3499,13.8758,1959800.0],["2021-10-07",13.981,14.337,13.9324,14.337,2630200.0],["2021-10-08",14.2965,14.604,14.1671,14.1671,2552800.0],["2021-10-11",14.2399,14.3612,14.0861,14.1266,886000.0],["2021-10-12",14.0457,14.1509,13.8677,13.9891,1760500.0],["2021-10-13",13.8839,14.3127,13.7706,14.2884,1778100.0],["2021-10-14",14.3855,14.5231,14.1832,14.3612,1468200.0],["2021-10-15",14.5635,14.7253,14.2318,14.3208,2181200.0],["2021-10-18",14.2318,14.693,14.2075,14.6849,2339000.0],["2021-10-19",14.8548,14.9033,14.5635,14.612,2254500.0],["2021-10-20",14.5473,15.146,14.5231,15.138,2508900.0],["2021-10-21",15.0894,15.2431,14.6606,14.7172,2051200.0],["2021-10-22",14.7253,15.0813,14.7011,14.9033,1850800.0],["2021-10-25",14.9357,15.049,14.6768,14.8305,2349700.0],["2021-10-26",14.9276,15.2431,14.7658,14.8386,1789700.0],["2021-10-27",14.8224,14.8224,14.4179,14.4745,2089100.0],["2021-10-28",14.4988,14.7253,14.248,14.6525,1792300.0],["2021-10-29",14.515,14.7091,14.3855,14.6363,3895500.0],["2021-11-01",14.693,15.2998,14.6282,15.2755,4710200.0],["2021-11-02",15.5749,17.5167,15.5587,17.3144,11766000.0],["2021-11-03",16.1736,18.0021,16.0927,17.5652,5595800.0],["2021-11-04",17.5571,18.0264,17.3144,17.5086,3080200.0],["2021-11-05",18.0345,18.5118,17.8807,17.9697,4059700.0],["2021-11-08",17.9697,18.0919,17.5543,17.7009,4378200.0],["2021-11-09",17.4973,17.5869,17.0574,17.481,2309400.0],["2021-11-10",17.5054,17.5787,16.813,16.813,2642500.0],["2021-11-11",16.8945,17.424,16.813,17.2203,1474700.0],["2021-11-12",17.2448,17.2448,16.8619,17.1144,1207000.0],["2021-11-15",17.2122,17.3181,17.0085,17.0981,1156300.0],["2021-11-16",17.0411,17.3588,16.9271,17.2203,1380900.0],["2021-11-17",17.0411,17.3262,16.8375,17.2773,1682000.0],["2021-11-18",17.5869,17.8313,17.2285,17.6358,2136700.0],["2021-11-19",17.2936,17.367,16.9434,17.2203,1676800.0],["2021-11-22",17.4321,17.7987,17.2855,17.538,1625600.0],["2021-11-23",17.3995,17.6765,17.3588,17.4077,2665100.0],["2021-11-24",17.1796,17.1796,16.7234,16.9108,2277000.0],["2021-11-26",16.1288,16.2021,15.4282,16.031,3186100.0],["2021-11-29",16.2836,16.3569,15.8029,16.1369,2493900.0],["2021-11-30",15.8926,15.8926,15.1676,15.3631,3448400.0],["2021-12-01",15.8844,16.0392,14.2064,14.3041,4805100.0],["2021-12-02",14.4019,15.2735,14.2389,15.0617,4067200.0],["2021-12-03",15.0861,15.1757,14.4589,14.744,2596400.0],["2021-12-06",14.8662,15.583,14.8336,15.3223,1836400.0],["2021-12-07",15.5749,15.8926,15.4364,15.6319,2835900.0],["2021-12-08",15.64,15.7133,15.2653,15.3061,3237200.0],["2021-12-09",15.0698,15.1431,14.4589,14.4752,3855600.0],["2021-12-10",14.6951,14.7521,14.1738,14.5403,2105800.0],["2021-12-13",14.3693,14.4019,13.7095,14.076,3918900.0],["2021-12-14",14.0679,14.2389,13.7909,13.8398,2582300.0],["2021-12-15",13.8398,14.019,13.4569,13.9946,2292900.0],["2021-12-16",14.0842,14.1982,13.5221,13.7665,2969300.0],["2021-12-17",13.6769,13.8072,13.3592,13.571,3969800.0],["2021-12-20",13.3592,13.3755,12.6179,12.9275,4058500.0],["2021-12-21",13.0985,13.9946,13.0985,13.5221,3567100.0],["2021-12-22",13.4977,13.9131,13.3673,13.8887,2323800.0],["2021-12-23",14.0272,14.1249,13.7909,13.8724,2358400.0],["2021-12-27",13.8479,14.0923,13.7665,14.0272,2313600.0],["2021-12-28",14.0516,14.1575,13.905,14.0353,1995200.0],["2021-12-29",14.0842,14.1493,13.8724,14.0597,3366300.0],["2021-12-30",13.9946,14.4915,13.9946,14.2878,2136900.0],["2021-12-31",14.2552,14.3448,14.0597,14.076,1554800.0],["2022-01-03",14.3774,14.7114,14.1005,14.2552,2771600.0],["2022-01-04",14.5159,15.3468,14.4752,15.2653,3702400.0],["2022-01-05",15.2409,15.6237,14.8988,14.9884,4477900.0],["2022-01-06",14.9639,15.3305,14.8173,15.1268,2639700.0],["2022-01-07",15.1268,15.2409,14.7929,14.801,2440800.0],["2022-01-10",14.5566,14.7521,14.2797,14.5485,2262900.0],["2022-01-11",14.467,14.8417,14.3041,14.7114,1830900.0],["2022-01-12",14.858,15.0128,14.6788,14.7684,2120300.0],["2022-01-13",14.9884,15.0698,14.6788,14.7033,1561600.0],["2022-01-14",14.5566,14.6951,14.1819,14.4833,2373000.0],["2022-01-18",14.3286,14.3693,13.8968,13.9294,2164000.0],["2022-01-19",14.0353,14.1901,13.5628,13.6117,2389700.0],["2022-01-20",13.7095,14.1493,13.6117,13.6362,3713900.0],["2022-01-21",13.5221,13.8805,13.1963,13.2452,3766000.0],["2022-01-24",12.8297,13.3836,12.2758,13.3103,4282200.0],["2022-01-25",13.0415,13.6687,12.9519,13.6036,2510700.0],["2022-01-26",13.9538,14.3611,13.7828,13.9946,4239900.0],["2022-01-27",14.1656,14.3286,13.2777,13.3103,3201200.0],["2022-01-28",13.3103,13.7258,12.9682,13.7258,2495100.0],["2022-01-31",13.5628,13.5628,13.1474,13.4732,3241400.0],["2022-02-01",13.4488,13.7013,13.1718,13.4651,3148200.0],["2022-02-02",13.514,13.6687,13.2533,13.3918,1771900.0],["2022-02-03",13.2859,13.514,13.0659,13.0904,2067800.0],["2022-02-04",12.9845,13.0334,12.4632,12.6831,3744400.0],["2022-02-07",12.6586,13.1963,12.6586,13.0904,2161200.0],["2022-02-08",13.0578,13.123,12.7645,12.789,4632000.0],["2022-02-09",12.7971,13.1474,12.7971,13.1393,6757200.0],["2022-02-10",13.2777,14.3367,13.0741,13.4569,4347600.0],["2022-02-11",13.6443,13.9457,13.0415,13.1474,3456400.0],["2022-02-14",13.0497,13.1637,12.6016,12.7645,3910700.0],["2022-02-15",12.9112,13.18,12.789,13.0252,3226200.0],["2022-02-16",13.1148,13.5058,13.0415,13.4162,2368600.0],["2022-02-17",13.3176,13.4902,13.0463,13.0956,3155800.0],["2022-02-18",13.0134,13.2929,12.8161,12.8901,3029900.0],["2022-02-22",12.701,12.9887,12.4379,12.5695,2358100.0],["2022-02-23",12.7421,12.8654,12.0762,12.1009,2856300.0],["2022-02-24",11.6241,12.6188,11.5254,12.5859,2378100.0],["2022-02-25",12.6188,12.8161,12.4873,12.7832,1697000.0],["2022-02-28",12.4791,12.7997,12.29,12.5777,3035800.0],["2022-03-01",12.5284,12.6928,12.0351,12.29,2480400.0],["2022-03-02",12.3311,12.923,12.3311,12.775,3503200.0],["2022-03-03",12.8983,12.9394,12.4708,12.7503,1660300.0],["2022-03-04",12.4544,12.7668,12.2078,12.4544,3738400.0],["2022-03-07",12.3557,12.5366,11.8789,11.8789,3978100.0],["2022-03-08",12.0516,12.7175,11.9611,12.1584,4502500.0],["2022-03-09",12.3886,12.7257,12.2818,12.3229,2088000.0],["2022-03-10",12.0598,12.2324,11.8707,12.2242,2135400.0],["2022-03-11",12.4051,12.4379,11.7145,11.8214,4048800.0],["2022-03-14",11.92,12.0845,11.4515,11.6323,2618000.0],["2022-03-15",11.5994,11.9611,11.5419,11.9447,2439900.0],["2022-03-16",12.1996,12.5119,11.9611,12.2818,3302800.0],["2022-03-17",12.1256,12.2489,11.9529,12.2489,2858100.0],["2022-03-18",12.1667,12.2242,11.8461,12.0269,5070600.0],["2022-03-21",12.0105,12.0927,11.7392,12.0351,3442500.0],["2022-03-22",12.1749,12.5859,12.1584,12.2982,2198800.0],["2022-03-23",12.1831,12.3475,12.0516,12.068,1478200.0],["2022-03-24",12.0598,12.0927,11.9118,12.068,1479400.0],["2022-03-25",12.1256,12.2324,12.0351,12.1667,1220700.0],["2022-03-28",12.142,12.5037,11.9858,12.4791,3382000.0],["2022-03-29",12.7257,13.3833,12.5777,13.2765,5054900.0],["2022-03-30",13.3258,13.7039,13.0956,13.186,3124400.0],["2022-03-31",13.0709,13.1943,12.8243,12.8572,2450600.0],["2022-04-01",12.9312,12.9641,12.6764,12.8572,2583700.0],["2022-04-04",12.7586,12.7586,12.4544,12.6928,2714100.0],["2022-04-05",12.7668,12.8901,12.216,12.2407,1955900.0],["2022-04-06",12.1338,12.216,11.4186,11.5501,4380300.0],["2022-04-07",11.4432,11.5666,11.0404,11.3199,3634000.0],["2022-04-08",11.3364,11.657,11.1802,11.583,2249200.0],["2022-04-11",11.5172,11.7145,11.3857,11.5419,2159200.0],["2022-04-12",11.583,11.9447,11.4597,11.4679,1917300.0],["2022-04-13",11.5255,11.994,11.4679,11.9612,1462000.0],["2022-04-14",12.0187,12.1338,11.6899,11.7063,1725100.0],["2022-04-18",11.3364,11.6816,11.2542,11.5748,3686400.0],["2022-04-19",11.5912,11.9283,11.5255,11.8461,1643900.0],["2022-04-20",11.9283,12.1256,11.7803,11.9118,1752500.0],["2022-04-21",12.142,12.1913,11.4926,11.509,1731600.0],["2022-04-22",11.3939,11.509,11.0486,11.0569,1873300.0],["2022-04-25",10.9418,11.2542,10.7445,11.172,1792500.0],["2022-04-26",11.1309,11.172,10.8102,10.8842,3888500.0],["2022-04-27",10.8431,10.9336,10.3581,10.5472,3736200.0],["2022-04-28",10.5718,10.9089,10.2841,10.802,2305600.0],["2022-04-29",10.6952,10.802,10.2348,10.317,3989500.0],["2022-05-02",10.317,10.4403,9.906,10.243,3613900.0],["2022-05-03",10.2923,10.6376,10.1526,10.5965,3173300.0],["2022-05-04",10.6869,11.6488,10.5307,11.5172,6105300.0],["2022-05-05",11.2953,11.4432,10.7527,10.876,7054700.0],["2022-05-06",10.7691,11.3364,10.3663,11.1062,5632200.0],["2022-05-09",10.7363,11.509,10.5636,10.802,6311500.0],["2022-05-10",10.9171,11.0486,10.3992,10.6952,7234400.0],["2022-05-11",10.7609,10.8596,9.8813,9.8977,3639800.0],["2022-05-12",9.8895,10.3006,9.6676,10.2923,3393700.0],["2022-05-13",10.243,10.5718,10.1526,10.3581,2921700.0],["2022-05-16",10.391,10.7445,10.1855,10.5636,5497200.0],["2022-05-17",10.7938,11.731,10.7938,11.2459,7315800.0],["2022-05-18",10.9747,10.9911,10.0375,10.1033,3269200.0],["2022-05-19",9.9451,10.2531,9.7537,9.8536,3813100.0],["2022-05-20",10.0117,10.0617,9.2544,9.5457,4122500.0],["2022-05-23",9.7371,9.7621,9.4375,9.6206,2717900.0],["2022-05-24",9.4624,9.579,9.1296,9.5124,2286400.0],["2022-05-25",9.4957,9.8453,9.4125,9.5457,4131700.0],["2022-05-26",9.7704,9.9368,9.7454,9.7704,2540800.0],["2022-05-27",9.8037,9.9618,9.6705,9.837,2158100.0],["2022-05-31",9.7288,10.0034,9.6622,9.7787,2686200.0],["2022-06-01",9.8786,9.9285,9.3459,9.4957,1611300.0],["2022-06-02",9.4375,9.7204,9.3543,9.7204,2022600.0],["2022-06-03",9.6622,9.6788,9.3959,9.4541,1624700.0],["2022-06-06",9.6039,9.6372,9.3709,9.4375,2873500.0],["2022-06-07",9.3043,9.5706,9.2211,9.554,1141900.0],["2022-06-08",9.4292,9.5457,9.3459,9.4375,1510800.0],["2022-06-09",9.4042,9.4042,8.8882,8.8965,1884200.0],["2022-06-10",8.7384,8.8632,8.3056,8.3223,4789500.0],["2022-06-13",7.9894,8.1309,7.6732,7.7231,3973800.0],["2022-06-14",7.9228,8.0477,7.5983,7.7064,5433200.0],["2022-06-15",7.8895,7.8895,7.5566,7.6815,3854600.0],["2022-06-16",7.4152,7.5317,7.2321,7.4734,3860900.0],["2022-06-17",7.5816,7.7314,7.3652,7.5234,4168700.0],["2022-06-21",7.6732,7.773,7.4401,7.4401,3958700.0],["2022-06-22",7.257,7.5983,7.2404,7.4318,3572000.0],["2022-06-23",7.3902,7.5234,7.2987,7.4401,2952700.0],["2022-06-24",7.54,7.8562,7.4901,7.8562,4129400.0],["2022-06-27",7.9311,7.9894,7.6732,7.798,2830100.0],["2022-06-28",7.9644,8.1309,7.5899,7.6149,2958700.0],["2022-06-29",7.515,7.565,7.3403,7.4068,2219100.0],["2022-06-30",7.1489,7.3569,7.0074,7.2487,1941100.0],["2022-07-01",7.2487,7.4568,7.1655,7.4318,1836900.0],["2022-07-05",7.4235,7.8146,7.1821,7.7813,4354400.0],["2022-07-06",7.7564,7.8895,7.4401,7.4901,2137100.0],["2022-07-07",7.515,7.7231,7.4485,7.6399,2434500.0],["2022-07-08",7.6149,7.6815,7.4318,7.5816,1663500.0],["2022-07-11",7.4651,7.5234,7.3236,7.4235,1807000.0],["2022-07-12",7.3902,7.6732,7.3902,7.5566,1949700.0],["2022-07-13",7.4235,7.6232,7.3486,7.5234,2025800.0],["2022-07-14",7.3819,7.6066,7.3652,7.5067,2708600.0],["2022-07-15",7.6648,7.7481,7.4901,7.7231,1907700.0],["2022-07-18",7.8313,8.0393,7.8063,7.8313,2381800.0],["2022-07-19",8.0227,8.4055,8.0227,8.3639,2190600.0],["2022-07-20",8.3556,8.6302,8.314,8.522,1767500.0],["2022-07-21",8.4138,8.5803,8.3223,8.5636,1644900.0],["2022-07-22",8.6302,8.7301,8.3805,8.4887,1383200.0],["2022-07-25",8.547,8.572,8.4138,8.5636,1487400.0],["2022-07-26",8.4222,8.572,8.3389,8.4388,1896900.0],["2022-07-27",8.522,8.7218,8.4471,8.6802,1955500.0],["2022-07-28",8.6968,8.9215,8.5054,8.9132,2442900.0],["2022-07-29",8.8716,9.1296,8.8133,8.83,2565100.0],["2022-08-01",8.6885,8.8632,8.4555,8.7967,2257400.0],["2022-08-02",8.6968,8.7634,8.3639,8.3889,2765900.0],["2022-08-03",8.4721,8.7384,8.4555,8.5304,2314500.0],["2022-08-04",8.4887,8.5553,8.4055,8.5137,1839700.0],["2022-08-05",8.4222,8.6968,8.3806,8.6385,1916300.0],["2022-08-08",8.7301,9.3043,8.7301,8.9881,2853700.0],["2022-08-09",8.9465,8.9465,8.6302,8.805,1824700.0],["2022-08-10",9.0796,9.2211,8.9714,9.1878,1473400.0],["2022-08-11",9.3459,9.4458,9.2211,9.2377,2449400.0],["2022-08-12",9.3792,9.5956,9.321,9.5706,1497800.0],["2022-08-15",9.5373,9.5956,9.4541,9.4874,2054200.0],["2022-08-16",9.4624,9.7621,9.4292,9.5956,1647000.0],["2022-08-17",9.4541,9.529,9.2877,9.3293,1556800.0],["2022-08-18",9.3209,9.4727,9.3209,9.4558,1183300.0],["2022-08-19",9.363,9.3799,9.0509,9.1353,2162500.0],["2022-08-22",8.9666,8.975,8.5701,8.5786,1751400.0],["2022-08-23",8.646,8.722,8.4942,8.5026,1184900.0],["2022-08-24",8.4605,8.6545,8.3846,8.4014,1572600.0],["2022-08-25",8.3761,8.6207,8.3761,8.6207,1889700.0],["2022-08-26",8.6545,8.6967,8.3424,8.3677,1734400.0],["2022-08-29",8.2412,8.4014,8.1146,8.2243,2298900.0],["2022-08-30",8.2918,8.3761,8.1568,8.2243,1485000.0],["2022-08-31",8.2412,8.2918,8.0556,8.0725,1747400.0],["2022-09-01",8.005,8.0725,7.6929,8.0303,2348100.0],["2022-09-02",8.1737,8.2074,7.8953,7.9375,1353500.0],["2022-09-06",8.0387,8.0387,7.7435,7.811,2684400.0],["2022-09-07",7.8025,8.064,7.7857,8.064,1884800.0],["2022-09-08",7.9712,8.2327,7.8447,8.2158,1478600.0],["2022-09-09",8.3424,8.3508,8.2412,8.3171,1196300.0],["2022-09-12",8.4436,8.5364,8.2918,8.393,1742500.0],["2022-09-13",8.0809,8.1652,7.8025,7.8531,2106100.0],["2022-09-14",7.8278,7.8447,7.6423,7.8278,1789200.0],["2022-09-15",7.7688,7.8869,7.5916,7.6001,1412600.0],["2022-09-16",7.5242,7.6591,7.4483,7.6591,4004800.0],["2022-09-19",7.5157,7.6507,7.4651,7.6085,1657600.0],["2022-09-20",7.4989,7.5326,7.2795,7.4145,2254400.0],["2022-09-21",7.6001,7.7182,7.3976,7.4061,2746600.0],["2022-09-22",7.3808,7.4229,6.8409,6.8747,4453900.0],["2022-09-23",6.7481,6.7987,6.4107,6.6216,3474300.0],["2022-09-26",6.5541,6.6216,6.242,6.5204,5878200.0],["2022-09-27",6.6806,6.7397,6.4023,6.5204,5271200.0],["2022-09-28",6.6132,6.9421,6.5373,6.8915,5259400.0],["2022-09-29",6.7481,6.7566,6.5119,6.7397,4911300.0],["2022-09-30",6.8072,6.8578,6.6216,6.6975,4051700.0],["2022-10-03",6.8662,6.9084,6.6047,6.8072,2284700.0],["2022-10-04",6.9506,7.3723,6.9506,7.3639,3297000.0],["2022-10-05",7.1783,7.3133,7.0096,7.2711,3295900.0],["2022-10-06",7.2627,7.3892,7.1952,7.2711,1674800.0],["2022-10-07",7.1108,7.2121,7.0181,7.1108,1754900.0],["2022-10-10",7.2036,7.2627,7.1024,7.153,1378600.0],["2022-10-11",7.1699,7.4483,7.0265,7.3808,2269000.0],["2022-10-12",7.347,7.3976,7.2121,7.3302,1517900.0],["2022-10-13",7.1446,7.676,7.0687,7.6085,2753400.0],["2022-10-14",7.7182,7.8784,7.5579,7.617,2361400.0],["2022-10-17",7.8616,7.9797,7.7604,7.811,1607900.0],["2022-10-18",7.9122,8.1652,7.8447,8.0725,2451500.0],["2022-10-19",7.9544,8.0218,7.617,7.7941,3315700.0],["2022-10-20",7.8447,8.0893,7.7772,7.9291,2990000.0],["2022-10-21",7.9122,8.005,7.7519,7.9544,3049900.0],["2022-10-24",7.9544,8.1652,7.8447,8.0556,2735800.0],["2022-10-25",8.0725,8.5701,8.0725,8.5533,1749100.0],["2022-10-26",8.5954,8.7135,8.4858,8.7135,2811700.0],["2022-10-27",8.7726,8.9581,8.5111,8.6376,3180200.0],["2022-10-28",8.722,9.3968,8.6882,9.2871,4633300.0],["2022-10-31",9.2196,9.4474,9.1859,9.3883,3648400.0],["2022-11-01",9.5149,9.9198,9.3462,9.8354,2951700.0],["2022-11-02",9.7089,9.9788,9.5739,9.6077,3606100.0],["2022-11-03",9.1522,9.7932,8.9328,9.751,2840700.0],["2022-11-04",9.9029,10.3246,9.8944,10.215,4062300.0],["2022-11-07",10.1981,10.274,9.9535,10.2656,2776200.0],["2022-11-08",10.3511,10.3768,9.9063,10.0603,3273700.0],["2022-11-09",9.9918,10.1972,9.8208,9.8892,2045800.0],["2022-11-10",10.4624,10.9671,10.3511,10.9585,5216700.0],["2022-11-11",10.9414,11.2579,10.8388,10.8815,3291400.0],["2022-11-14",10.796,11.0099,10.7447,10.8302,2099700.0],["2022-11-15",11.1211,11.2922,10.7789,11.2579,3175500.0],["2022-11-16",11.0697,11.2494,10.9243,11.0526,2970600.0],["2022-11-17",10.8388,11.2922,10.7275,11.2922,2444600.0],["2022-11-18",11.5488,11.5745,11.2579,11.4119,2233100.0],["2022-11-21",11.3093,11.3093,10.9756,11.1296,2276700.0],["2022-11-22",11.2237,11.3435,11.1638,11.2408,1646100.0],["2022-11-23",11.1638,11.3349,11.0954,11.2579,1271300.0],["2022-11-25",11.2922,11.3606,11.2494,11.275,775200.0],["2022-11-28",11.0697,11.1809,10.5907,10.5992,2368300.0],["2022-11-29",10.6762,11.1211,10.6762,11.0954,2228900.0],["2022-11-30",10.9842,11.1125,10.6762,10.8644,2571100.0],["2022-12-01",10.8815,11.0783,10.5137,10.7447,2595300.0],["2022-12-02",10.565,10.8473,10.5137,10.7104,1460800.0],["2022-12-05",10.6933,10.7703,10.4624,10.5308,1688000.0],["2022-12-06",10.5308,10.6249,10.4281,10.5992,1278600.0],["2022-12-07",10.565,10.9243,10.4966,10.796,1969900.0],["2022-12-08",10.8644,10.9671,10.7789,10.8473,1892700.0],["2022-12-09",10.7361,10.8901,10.6249,10.6591,1420900.0],["2022-12-12",10.6334,10.6762,10.4452,10.5565,1373700.0],["2022-12-13",10.8388,11.0099,10.6762,10.7874,1739600.0],["2022-12-14",10.7532,10.9243,10.6078,10.642,1728800.0],["2022-12-15",10.4624,10.5992,10.4196,10.4795,1437700.0],["2022-12-16",10.2143,10.2913,9.8122,10.0261,3630800.0],["2022-12-19",10.0261,10.1373,9.8892,9.9491,2278700.0],["2022-12-20",9.8892,10.009,9.7865,9.8208,1882500.0],["2022-12-21",9.9149,10.1458,9.9149,9.9918,1699600.0],["2022-12-22",9.8977,9.9149,9.6069,9.7951,1788500.0],["2022-12-23",9.7523,9.8977,9.7438,9.8721,1114200.0],["2022-12-27",9.855,9.932,9.7694,9.8721,964200.0],["2022-12-28",9.8977,9.9234,9.4358,9.4529,1285000.0],["2022-12-29",9.5641,9.7438,9.5384,9.6326,1318600.0],["2022-12-30",9.5299,9.6753,9.47,9.6326,1214800.0],["2023-01-03",9.8036,9.932,9.5042,9.5641,1456000.0],["2023-01-04",9.701,10.1715,9.6668,10.0261,1206100.0],["2023-01-05",9.9063,9.9149,9.6753,9.7095,935400.0],["2023-01-06",9.8293,10.0175,9.7694,10.009,946600.0],["2023-01-09",10.0603,10.1116,9.8977,9.9491,1638900.0],["2023-01-10",9.8379,9.8977,9.624,9.7865,1517000.0],["2023-01-11",9.8806,10.3255,9.8806,10.2827,1495000.0],["2023-01-12",10.3939,10.6591,10.2057,10.6506,1318900.0],["2023-01-13",10.5222,10.8045,10.4538,10.796,981900.0],["2023-01-17",10.796,10.8473,10.6677,10.8131,958200.0],["2023-01-18",10.8388,10.9329,10.5308,10.6334,1041300.0],["2023-01-19",10.5137,10.5137,10.2827,10.3854,1115600.0],["2023-01-20",10.4624,10.6848,10.2741,10.6591,1275200.0],["2023-01-23",10.642,10.8302,10.6163,10.8216,1450600.0],["2023-01-24",10.5308,10.9842,10.5308,10.9072,1071900.0],["2023-01-25",10.7789,11.1638,10.7019,11.1382,1883400.0],["2023-01-26",11.1981,11.3606,11.1296,11.352,1403400.0],["2023-01-27",11.3178,11.7199,11.3007,11.6942,1626500.0],["2023-01-30",11.506,11.6258,11.275,11.3007,1139400.0],["2023-01-31",11.3007,11.7627,11.3007,11.7541,1966600.0],["2023-02-01",11.7113,11.9594,11.4461,11.8824,1909200.0],["2023-02-02",11.9765,12.4128,11.9509,12.1647,2424700.0],["2023-02-03",11.9338,12.1134,11.8054,11.9252,1555800.0],["2023-02-06",11.7199,11.8311,11.5402,11.7627,1194000.0],["2023-02-07",11.6087,11.6343,11.1382,11.3863,1823900.0],["2023-02-08",11.3264,11.6429,11.2922,11.429,2041000.0],["2023-02-09",11.5573,11.5573,11.1638,11.2408,1735400.0],["2023-02-10",11.1553,11.3178,11.027,11.2494,1594300.0],["2023-02-13",11.2836,11.4975,11.1724,11.4718,1295900.0],["2023-02-14",11.4376,11.5916,11.1981,11.275,1587100.0],["2023-02-15",11.1724,11.4205,11.1211,11.352,1380100.0],["2023-02-16",11.1267,11.326,11.1007,11.1267,1694300.0],["2023-02-17",11.1354,11.1354,10.8408,11.0314,2152400.0],["2023-02-21",10.8581,10.9274,10.4681,10.4768,1658600.0],["2023-02-22",10.5548,10.8148,10.5288,10.6328,1383100.0],["2023-02-23",10.7368,10.7974,10.5548,10.7108,1323200.0],["2023-02-24",10.4941,10.6328,10.4335,10.5548,1295200.0],["2023-02-27",10.7194,10.7454,10.4768,10.5288,850200.0],["2023-02-28",10.5028,10.6674,10.3555,10.3555,1846800.0],["2023-03-01",10.3035,10.4681,10.2428,10.3901,1060400.0],["2023-03-02",10.2862,10.5115,10.2428,10.4941,939900.0],["2023-03-03",10.5808,10.6241,10.4161,10.4768,1124300.0],["2023-03-06",10.5028,10.6761,10.3728,10.4161,1258100.0],["2023-03-07",10.4161,10.4595,10.0262,10.0955,1225200.0],["2023-03-08",10.1475,10.3555,10.1128,10.2428,1114300.0],["2023-03-09",10.1995,10.3208,9.8789,9.8875,1753800.0],["2023-03-10",9.8615,9.8875,9.073,9.2549,3691100.0],["2023-03-13",9.073,9.2289,8.8217,9.0036,2951300.0],["2023-03-14",9.3849,9.4716,8.8996,9.0123,2476600.0],["2023-03-15",8.7003,8.7783,8.3884,8.553,4626900.0],["2023-03-16",8.4664,8.5444,8.0071,8.4144,3583900.0],["2023-03-17",8.3017,8.3364,7.7991,8.1371,7634400.0],["2023-03-20",8.1804,8.371,8.0591,8.1717,2343100.0],["2023-03-21",8.3104,8.5617,8.2931,8.4317,2538600.0],["2023-03-22",8.345,8.5617,8.1024,8.1457,2850000.0],["2023-03-23",8.0851,8.2931,7.7818,7.8858,2581300.0],["2023-03-24",7.7125,8.2237,7.5998,8.2237,2092200.0],["2023-03-27",8.4317,8.4404,8.2497,8.3797,1691200.0],["2023-03-28",8.2844,8.4664,8.2497,8.4664,1696500.0],["2023-03-29",8.6223,8.657,8.4664,8.631,1434800.0],["2023-03-30",8.7783,8.917,8.709,8.8303,1315700.0],["2023-03-31",8.917,9.1943,8.8823,9.1856,1820200.0],["2023-04-03",9.2636,9.3763,9.0383,9.2116,1499600.0],["2023-04-04",9.2723,9.2983,8.8823,9.0383,1194600.0],["2023-04-05",8.9256,8.995,8.7957,8.865,1010200.0],["2023-04-06",8.9603,8.9603,8.7263,8.7523,1358400.0],["2023-04-10",8.7523,8.9776,8.6397,8.7957,1775600.0],["2023-04-11",8.839,9.0296,8.8043,8.8997,1827000.0],["2023-04-12",9.0556,9.099,8.5877,8.5963,2600500.0],["2023-04-13",8.605,8.657,8.4317,8.4837,1684400.0],["2023-04-14",8.5444,8.7003,8.2064,8.2931,1822600.0],["2023-04-17",8.2757,8.7523,8.2411,8.709,1829300.0],["2023-04-18",8.709,8.761,8.527,8.527,1379200.0],["2023-04-19",8.423,8.8823,8.397,8.8043,1868800.0],["2023-04-20",8.6743,8.8043,8.501,8.5704,1358400.0],["2023-04-21",8.605,8.631,8.4317,8.5877,1440500.0],["2023-04-24",8.553,8.657,8.3797,8.475,1269800.0],["2023-04-25",8.3364,8.4144,8.0764,8.2931,1526900.0],["2023-04-26",8.2411,8.3364,8.1111,8.1544,1089300.0],["2023-04-27",8.2324,8.4837,8.1804,8.4144,1278800.0],["2023-04-28",8.3797,8.709,8.3797,8.657,1607600.0],["2023-05-01",8.6657,8.9863,8.657,8.9343,2800800.0],["2023-05-02",8.8477,8.9516,8.4057,8.8477,2909000.0],["2023-05-03",8.917,9.125,8.787,8.8823,3333000.0],["2023-05-04",8.5357,8.735,8.0677,8.6137,2822500.0],["2023-05-05",8.8217,8.865,8.4577,8.6743,1900900.0],["2023-05-08",8.7523,8.7783,8.4837,8.553,1260800.0],["2023-05-09",8.449,8.4577,8.2151,8.2151,2403900.0],["2023-05-10",8.371,8.4924,8.2064,8.4144,2115400.0],["2023-05-11",8.2671,8.3191,8.0851,8.2237,1101400.0],["2023-05-12",8.2844,8.3364,8.0677,8.1457,941000.0],["2023-05-15",8.1891,8.397,8.1197,8.2671,1364200.0],["2023-05-16",8.2324,8.2497,7.8858,7.8944,1265700.0],["2023-05-17",7.9984,8.371,7.9291,8.3624,1298700.0],["2023-05-18",8.3359,8.3624,8.1507,8.2036,3056600.0],["2023-05-19",8.3359,8.5829,8.2212,8.4241,2136800.0],["2023-05-22",8.4771,8.8916,8.3712,8.8652,3473600.0],["2023-05-23",8.8652,9.0151,8.5564,8.5653,1666400.0],["2023-05-24",8.4594,8.4947,8.1419,8.2124,2836300.0],["2023-05-25",8.1066,8.2742,7.9831,8.1771,1022500.0],["2023-05-26",8.1066,8.2918,8.0272,8.2742,779300.0],["2023-05-30",8.3095,8.4065,8.2212,8.38,1452000.0],["2023-05-31",8.3271,8.6094,8.2389,8.5035,2421300.0],["2023-06-01",8.5388,8.5388,8.2477,8.3712,1483100.0],["2023-06-02",8.5829,9.0504,8.5476,8.9622,2519100.0],["2023-06-05",8.9005,9.2004,8.874,9.0592,2238800.0],["2023-06-06",9.0769,9.7649,9.024,9.5532,2846900.0],["2023-06-07",9.6679,10.109,9.5709,10.0384,2202900.0],["2023-06-08",10.0119,10.0648,9.615,9.7914,2148700.0],["2023-06-09",9.7473,9.9237,9.7208,9.8884,1496100.0],["2023-06-12",9.8708,10.056,9.7561,9.9149,2358500.0],["2023-06-13",9.9943,10.2148,9.8972,9.9061,1916200.0],["2023-06-14",10.0031,10.1354,9.7826,9.8972,2377800.0],["2023-06-15",9.8443,10.0648,9.8002,9.8884,2872600.0],["2023-06-16",9.9766,10.0825,9.7649,9.9855,44090100.0],["2023-06-20",9.9414,9.959,9.5973,9.615,2986400.0],["2023-06-21",9.5797,9.7649,9.465,9.6414,3569800.0],["2023-06-22",9.6591,9.6944,9.3768,9.5091,2576500.0],["2023-06-23",9.3239,9.3856,9.1033,9.2004,2301200.0],["2023-06-26",9.0681,9.5797,9.024,9.5003,1917800.0],["2023-06-27",9.5532,9.8267,9.4033,9.7914,1392600.0],["2023-06-28",9.7561,9.809,9.5532,9.6591,1086700.0],["2023-06-29",9.6326,10.0119,9.6326,10.0119,1148100.0],["2023-06-30",10.1001,10.1707,9.8002,9.9413,1707700.0],["2023-07-03",9.9502,10.1354,9.9502,10.0737,678600.0],["2023-07-05",9.959,10.1707,9.8002,10.0119,1280900.0],["2023-07-06",9.8355,9.9678,9.6855,9.9502,1695500.0],["2023-07-07",9.9061,10.206,9.9061,10.0031,4231800.0],["2023-07-10",9.9766,10.1883,9.9502,10.1531,3883600.0],["2023-07-11",10.1883,10.7441,10.1354,10.6823,3574500.0],["2023-07-12",10.8499,10.9558,10.7,10.7,4603800.0],["2023-07-13",10.6911,10.7264,10.4706,10.55,2807100.0],["2023-07-14",10.4883,10.5147,10.206,10.3736,2491000.0],["2023-07-17",10.3648,10.5059,10.2324,10.4706,2886700.0],["2023-07-18",10.4883,10.894,10.4706,10.8587,3658400.0],["2023-07-19",10.9381,11.3174,10.9117,11.2998,3070800.0],["2023-07-20",11.2469,11.3439,11.1146,11.2469,2717600.0],["2023-07-21",11.3439,11.3792,11.0352,11.044,2437400.0],["2023-07-24",11.0616,11.3263,11.0616,11.1939,1758000.0],["2023-07-25",11.1057,11.238,10.9558,10.9822,2654500.0],["2023-07-26",10.9205,11.1322,10.9117,11.0704,1389600.0],["2023-07-27",11.1675,11.2204,10.8235,10.8587,1780800.0],["2023-07-28",10.9911,11.1675,10.9117,11.141,1656200.0],["2023-07-31",11.141,11.2998,11.1057,11.2469,2022000.0],["2023-08-01",11.0793,11.3792,11.0793,11.3792,1706400.0],["2023-08-02",11.1939,11.3792,11.0793,11.3792,1492700.0],["2023-08-03",11.2116,11.2116,10.894,11.1057,1325600.0],["2023-08-04",11.1146,11.3351,11.0528,11.1234,985200.0],["2023-08-07",11.044,11.3351,11.0352,11.291,1638300.0],["2023-08-08",11.0263,11.3792,10.8587,11.3174,1315600.0],["2023-08-09",11.3792,11.3792,11.1498,11.1675,2605300.0],["2023-08-10",11.1939,11.4586,10.9911,11.0352,1251700.0],["2023-08-11",10.9822,11.1587,10.9293,11.141,1455100.0],["2023-08-14",11.0793,11.3263,11.0087,11.1322,1647600.0],["2023-08-15",10.9822,11.0175,10.7617,10.8323,1718900.0],["2023-08-16",10.797,10.8411,10.5147,10.5147,1431100.0],["2023-08-17",10.5326,10.5863,10.291,10.3,1484600.0],["2023-08-18",10.1478,10.47,10.1478,10.4073,1314800.0],["2023-08-21",10.4252,10.4431,10.0225,10.112,1332500.0],["2023-08-22",10.2015,10.2284,9.8257,9.9152,1552000.0],["2023-08-23",9.9778,10.1568,9.8615,10.0225,1152400.0],["2023-08-24",9.9599,10.2015,9.8973,9.942,1000300.0],["2023-08-25",10.0225,10.0673,9.8794,9.8794,621600.0],["2023-08-28",9.951,10.2731,9.951,10.1389,1423300.0],["2023-08-29",10.1747,10.5147,10.0673,10.5147,1208100.0],["2023-08-30",10.5058,10.5416,10.3536,10.4521,1111200.0],["2023-08-31",10.5505,10.5953,10.3089,10.461,1732600.0],["2023-09-01",10.5953,10.7295,10.5505,10.5774,884900.0],["2023-09-05",10.461,10.64,10.3805,10.4163,1027500.0],["2023-09-06",10.4163,10.6221,10.291,10.6132,918900.0],["2023-09-07",10.5684,10.64,10.4431,10.5774,879600.0],["2023-09-08",10.5684,10.6042,10.461,10.5147,907500.0],["2023-09-11",10.6042,10.64,10.4879,10.5684,1011200.0],["2023-09-12",10.5684,10.64,10.4968,10.6311,940400.0],["2023-09-13",10.5774,10.6221,10.4073,10.4789,1323700.0],["2023-09-14",10.6221,10.8727,10.5774,10.8727,1529100.0],["2023-09-15",10.7474,10.9711,10.6847,10.9443,4778900.0],["2023-09-18",10.8637,10.8637,10.5684,10.5953,1309300.0],["2023-09-19",10.6132,10.7742,10.6132,10.7384,938300.0],["2023-09-20",10.8727,11.0337,10.5953,10.6042,868400.0],["2023-09-21",10.5058,10.5684,10.2463,10.2552,957900.0],["2023-09-22",10.2821,10.3715,10.1299,10.1299,728000.0],["2023-09-25",10.0225,10.1836,10.0046,10.0494,845500.0],["2023-09-26",9.9152,10.0494,9.6825,9.8167,1800500.0],["2023-09-27",9.8704,10.112,9.7899,9.8167,1123200.0],["2023-09-28",9.8794,10.1926,9.8257,10.1568,1490900.0],["2023-09-29",10.3805,10.3805,9.5304,9.763,2739100.0],["2023-10-02",9.9331,10.0941,9.5572,9.6825,2400200.0],["2023-10-03",9.5841,9.602,9.2887,9.423,1183800.0],["2023-10-04",9.4767,9.6556,9.3782,9.5483,1507800.0],["2023-10-05",9.4588,9.5572,9.2977,9.4051,1456100.0],["2023-10-06",9.3156,9.6556,9.1903,9.423,1916500.0],["2023-10-09",9.3066,9.5751,9.2351,9.4946,742200.0],["2023-10-10",9.5483,9.7899,9.5483,9.6377,802600.0],["2023-10-11",9.7272,9.942,9.6914,9.8525,839200.0],["2023-10-12",9.8346,9.8346,9.5841,9.763,1055400.0],["2023-10-13",9.8525,9.8525,9.5483,9.7183,1266900.0],["2023-10-16",9.8436,10.0136,9.7451,9.8704,1759300.0],["2023-10-17",9.8078,10.1836,9.8078,10.112,1866500.0],["2023-10-18",10.0225,10.0494,9.8078,9.8167,1317400.0],["2023-10-19",9.7183,9.9331,9.5304,9.5393,1895100.0],["2023-10-20",9.5841,9.7183,9.423,9.4498,2048300.0],["2023-10-23",9.3603,9.5483,9.2351,9.244,1687100.0],["2023-10-24",9.3693,9.5214,9.2709,9.2887,2160100.0],["2023-10-25",9.2082,9.3156,8.8324,8.8682,2653900.0],["2023-10-26",8.8682,9.074,8.7787,9.0471,3103300.0],["2023-10-27",9.1098,9.1187,8.6265,8.6892,1649600.0],["2023-10-30",8.7876,8.9397,8.6355,8.7339,1992500.0],["2023-10-31",8.8234,9.0471,8.2417,8.6981,3180900.0],["2023-11-01",8.725,8.9219,8.6355,8.7787,2748500.0],["2023-11-02",9.0829,9.3782,9.0113,9.3424,1692900.0],["2023-11-03",9.6646,10.0941,9.6109,10.0404,1819100.0],["2023-11-06",9.9867,9.9867,9.4051,9.4588,1996300.0],["2023-11-07",9.4588,9.4677,9.3066,9.4588,1227100.0],["2023-11-08",9.477,9.477,9.2496,9.2951,1540800.0],["2023-11-09",9.3951,9.3951,9.0131,9.0495,1629500.0],["2023-11-10",9.195,9.4315,9.004,9.3951,1788700.0],["2023-11-13",9.2951,9.3405,9.095,9.1768,1153000.0],["2023-11-14",9.6861,10.3683,9.6498,10.3592,3814300.0],["2023-11-15",10.2955,10.7321,10.2955,10.5956,3364600.0],["2023-11-16",10.5866,10.5866,10.0772,10.1864,1416200.0],["2023-11-17",10.3683,10.4137,10.2228,10.2955,1648500.0],["2023-11-20",10.3046,10.3319,10.1045,10.3319,910000.0],["2023-11-21",10.1227,10.1682,9.9863,9.9863,1024400.0],["2023-11-22",10.0954,10.1409,9.9408,9.9681,1108400.0],["2023-11-24",9.9954,10.0318,9.8771,9.9954,501600.0],["2023-11-27",9.9317,10.0954,9.7771,10.0409,1720100.0],["2023-11-28",10.0136,10.3228,9.8771,10.3228,1273600.0],["2023-11-29",10.4592,10.7685,10.3319,10.3319,1279900.0],["2023-11-30",10.3683,10.5229,10.2773,10.4319,1311200.0],["2023-12-01",10.3956,11.1232,10.341,11.0322,2296000.0],["2023-12-04",10.9231,11.3687,10.8594,11.3505,1697300.0],["2023-12-05",11.3232,11.4324,11.1413,11.3687,1381300.0],["2023-12-06",11.5324,11.8053,11.4779,11.6143,2043400.0],["2023-12-07",11.6234,11.9872,11.5142,11.9781,2509300.0],["2023-12-08",11.9144,12.2236,11.8417,12.1782,1965800.0],["2023-12-11",12.1236,12.4328,12.0417,12.3783,1445000.0],["2023-12-12",12.3783,12.4237,12.2327,12.2782,2184900.0],["2023-12-13",12.2691,13.5333,12.2146,13.2605,4525600.0],["2023-12-14",13.6425,15.0431,13.5697,14.9158,7631200.0],["2023-12-15",14.943,14.9703,14.4519,14.552,6178000.0],["2023-12-18",14.5702,14.7157,14.17,14.2154,2096300.0],["2023-12-19",14.3519,14.5338,14.2245,14.2336,2032500.0],["2023-12-20",14.1882,14.4519,13.8607,13.9062,2087900.0],["2023-12-21",14.17,14.3701,13.9699,14.2064,1679500.0],["2023-12-22",14.3155,14.4519,13.9699,14.0154,1446100.0],["2023-12-26",14.0972,14.3428,13.979,14.2427,949600.0],["2023-12-27",14.2064,14.4155,14.0972,14.2791,1155300.0],["2023-12-28",14.17,14.5065,14.17,14.4974,1394700.0],["2023-12-29",14.3882,14.4792,14.0245,14.0335,1876400.0],["2024-01-02",13.9517,14.27,13.7971,14.1427,1410000.0],["2024-01-03",13.8789,13.9426,13.406,13.5424,1860200.0],["2024-01-04",13.4333,13.6879,13.3787,13.597,1336800.0],["2024-01-05",13.3878,13.9153,13.3332,13.597,1051200.0],["2024-01-08",13.5697,14.0335,13.5515,13.9972,1292500.0],["2024-01-09",13.7243,14.0699,13.6243,14.0335,1470200.0],["2024-01-10",14.0154,14.4064,13.9881,14.2882,1152500.0],["2024-01-11",14.1336,14.2609,13.9244,14.1609,1263000.0],["2024-01-12",14.4792,14.4883,14.0699,14.27,1004800.0],["2024-01-16",14.0426,14.2336,13.9517,14.1427,1494200.0],["2024-01-17",13.7971,14.1882,13.6516,13.9699,2227300.0],["2024-01-18",14.0881,14.1245,13.6607,13.888,1716200.0],["2024-01-19",13.9972,14.2427,13.7243,14.2427,1758800.0],["2024-01-22",14.3882,14.7066,14.2791,14.5701,1979600.0],["2024-01-23",14.752,14.8703,14.4701,14.8157,2277300.0],["2024-01-24",15.0431,15.1795,14.7066,14.8339,2363200.0],["2024-01-25",15.0977,15.3159,14.9612,15.1249,1597100.0],["2024-01-26",15.1977,15.2887,15.0522,15.1704,1585600.0],["2024-01-29",15.1704,15.2796,15.0795,15.2341,1237500.0],["2024-01-30",15.0886,15.2159,14.6611,14.6611,1737500.0],["2024-01-31",14.6793,14.943,14.3337,14.361,1938800.0],["2024-02-01",14.3792,14.4246,13.7607,14.3792,2376800.0],["2024-02-02",14.0699,14.2518,13.8607,14.079,1677100.0],["2024-02-05",13.7607,14.4974,13.6607,14.3064,2759900.0],["2024-02-06",14.2336,15.1431,14.2336,15.1068,3858100.0],["2024-02-07",14.6702,15.7889,14.6611,15.4251,3850900.0],["2024-02-08",15.3978,15.5979,15.1158,15.5797,3072900.0],["2024-02-09",15.607,15.6979,15.1431,15.3978,3180500.0],["2024-02-12",15.4342,15.5797,15.3159,15.5706,2837500.0],["2024-02-13",14.8521,15.225,14.5611,15.2159,3183400.0],["2024-02-14",15.4342,15.4706,15.0249,15.2614,3120000.0],["2024-02-15",15.537,16.0883,15.4268,16.0515,3953800.0],["2024-02-16",15.6748,16.2537,15.6565,15.8218,2922000.0],["2024-02-20",15.5554,15.8586,15.4635,15.8494,1841800.0],["2024-02-21",15.7667,15.9872,15.7116,15.8126,1926400.0],["2024-02-22",15.8678,16.0791,15.7575,15.7667,1594200.0],["2024-02-23",15.7116,15.7483,15.2338,15.3808,1665200.0],["2024-02-26",15.3808,15.537,15.1603,15.1787,1067400.0],["2024-02-27",15.3624,15.3624,14.8663,15.0409,2501800.0],["2024-02-28",14.8112,15.3532,14.7836,15.05,2691500.0],["2024-02-29",15.3532,15.3992,14.8571,15.0776,3814700.0],["2024-03-01",15.1327,15.2797,14.903,15.1787,2635000.0],["2024-03-04",15.096,15.4543,15.0041,15.3441,1722300.0],["2024-03-05",15.1603,15.2614,14.6182,14.6733,2516000.0],["2024-03-06",14.903,14.9949,14.5998,14.6917,1833500.0],["2024-03-07",14.8663,14.9765,14.6917,14.9398,1908000.0],["2024-03-08",15.1695,15.39,14.949,14.9582,1445500.0],["2024-03-11",14.9214,14.9949,14.5906,14.6458,1916000.0],["2024-03-12",14.5723,14.7744,14.462,14.609,1441700.0],["2024-03-13",14.5998,15.1603,14.5998,15.0592,2071600.0],["2024-03-14",14.9122,15.0225,14.4344,14.655,2022000.0],["2024-03-15",14.5171,14.8847,14.5171,14.8203,2775700.0],["2024-03-18",14.8571,15.1144,14.6825,15.096,1495000.0],["2024-03-19",14.9673,15.3257,14.8847,15.2338,1441100.0],["2024-03-20",15.0684,15.6656,15.0684,15.6381,1530100.0],["2024-03-21",15.8402,16.2077,15.7208,15.8402,2381100.0],["2024-03-22",15.9597,16.0699,15.5186,15.6197,1407900.0],["2024-03-25",15.6565,15.7483,15.3349,15.3532,979700.0],["2024-03-26",15.4268,15.5921,15.243,15.3165,1330500.0],["2024-03-27",15.5186,15.7208,15.5186,15.7024,1319800.0],["2024-03-28",15.7851,15.8953,15.6473,15.831,1460400.0],["2024-04-01",15.7667,15.8035,15.3441,15.4268,1024500.0],["2024-04-02",15.0684,15.1144,14.7285,14.903,2156600.0],["2024-04-03",14.8112,15.0776,14.7009,14.8663,1389300.0],["2024-04-04",15.1235,15.2614,14.5631,14.6274,968200.0],["2024-04-05",14.5906,14.8938,14.5539,14.802,1174100.0],["2024-04-08",14.8112,15.096,14.8112,14.9214,1155800.0],["2024-04-09",14.949,15.0592,14.756,15.0592,1407300.0],["2024-04-10",14.4712,14.6458,14.1956,14.4896,1803700.0],["2024-04-11",14.5539,14.9765,14.3885,14.903,1944600.0],["2024-04-12",14.8479,14.949,14.5539,14.7744,1646000.0],["2024-04-15",14.8203,14.9674,14.5539,14.6641,2113300.0],["2024-04-16",14.5079,14.6825,14.3058,14.5079,1740000.0],["2024-04-17",14.6182,14.7193,14.122,14.122,1608300.0],["2024-04-18",14.2139,14.3426,13.9015,13.9383,1680100.0],["2024-04-19",13.9291,14.2323,13.9015,14.0485,1293700.0],["2024-04-22",14.2139,14.4896,14.0394,14.4161,1044000.0],["2024-04-23",14.4253,15.0592,14.3977,14.8295,1369000.0],["2024-04-24",14.7285,14.802,14.2966,14.3701,1505600.0],["2024-04-25",14.0394,14.2599,13.9291,14.1312,1238900.0],["2024-04-26",14.1496,14.4896,14.122,14.3977,1111400.0],["2024-04-29",14.5815,14.756,14.4253,14.7101,1377100.0],["2024-04-30",14.0577,14.1864,12.5601,12.6428,7387900.0],["2024-05-01",12.1834,12.6611,11.9353,12.3671,4945900.0],["2024-05-02",12.606,12.7255,12.3947,12.6795,2382000.0],["2024-05-03",13.047,13.1481,12.7346,13.1297,2275400.0],["2024-05-06",13.3227,13.534,13.0562,13.4881,2402300.0],["2024-05-07",13.5891,14.1588,13.5064,14.0118,3765900.0],["2024-05-08",13.8832,14.5631,13.8372,14.5539,4300200.0],["2024-05-09",14.6733,14.8295,14.1312,14.2323,3458200.0],["2024-05-10",14.462,14.462,13.9842,14.0394,1509500.0],["2024-05-13",14.1956,14.4161,14.0394,14.2507,1416500.0],["2024-05-14",14.4712,15.1787,14.3793,15.1603,2781600.0],["2024-05-15",15.4819,15.5186,14.4988,14.6366,3223100.0],["2024-05-16",14.6825,14.903,14.6825,14.7652,2181200.0],["2024-05-17",14.6259,14.7374,14.3195,14.4309,1792800.0],["2024-05-20",14.3938,14.5145,14.1152,14.1337,1258600.0],["2024-05-21",14.1337,14.5981,14.0687,14.5238,1436100.0],["2024-05-22",14.468,14.5423,14.0409,14.0966,1516300.0],["2024-05-23",14.1709,14.2359,13.7437,13.8366,2297000.0],["2024-05-24",14.013,14.0316,13.753,13.8923,1349200.0],["2024-05-28",14.0316,14.1337,13.6694,13.6787,1509000.0],["2024-05-29",13.5116,13.5951,13.3258,13.4466,1674200.0],["2024-05-30",13.5859,13.8366,13.5208,13.7716,825500.0],["2024-05-31",13.8087,14.0687,13.753,14.0409,1821600.0],["2024-06-03",14.2173,14.3938,14.0595,14.1709,1901500.0],["2024-06-04",14.0966,14.2452,14.013,14.1152,1238700.0],["2024-06-05",14.2266,14.4123,13.9294,14.3845,2233700.0],["2024-06-06",14.2452,14.4216,14.0687,14.0873,907200.0],["2024-06-07",13.8644,13.9944,13.6973,13.8552,1178700.0],["2024-06-10",13.6137,13.818,13.6137,13.688,993700.0],["2024-06-11",13.5766,13.7344,13.4837,13.5766,1973200.0],["2024-06-12",14.2638,14.5888,13.6787,13.753,2060900.0],["2024-06-13",13.7344,13.9202,13.6044,13.7716,947700.0],["2024-06-14",13.558,13.6973,13.4094,13.4466,1288700.0],["2024-06-17",13.3073,13.5023,13.1958,13.4373,1256400.0],["2024-06-18",13.4558,13.8552,13.3908,13.753,1960500.0],["2024-06-20",13.6787,13.9852,13.6601,13.818,2207100.0],["2024-06-21",13.8087,13.9387,13.4837,13.623,3803700.0],["2024-06-24",13.623,13.9852,13.558,13.818,1282100.0],["2024-06-25",13.7809,13.818,13.4187,13.558,870500.0],["2024-06-26",13.4558,13.7716,13.4558,13.7437,1378700.0],["2024-06-27",13.818,14.1059,13.688,14.0687,1105100.0],["2024-06-28",14.1987,14.3938,14.0502,14.338,3867200.0],["2024-07-01",14.2359,14.273,13.5766,13.6044,2192200.0],["2024-07-02",13.6416,13.9016,13.4094,13.5673,2345700.0],["2024-07-03",13.6694,13.9573,13.5951,13.883,852400.0],["2024-07-05",13.7902,13.8366,13.4837,13.5487,1230200.0],["2024-07-08",13.6601,13.7994,13.558,13.7902,971700.0],["2024-07-09",13.688,13.9573,13.623,13.8087,596700.0],["2024-07-10",13.9202,14.2266,13.7902,14.1337,1487200.0],["2024-07-11",14.3938,14.7188,14.3195,14.3938,1825000.0],["2024-07-12",14.5888,14.7466,14.273,14.3566,1913800.0],["2024-07-15",14.5423,14.6073,14.2823,14.5516,1368100.0],["2024-07-16",14.7281,15.0438,14.6538,14.9602,2050800.0],["2024-07-17",14.7745,15.276,14.7745,14.8581,2621100.0],["2024-07-18",14.7652,15.3502,14.7374,15.0159,2027600.0],["2024-07-19",15.0531,15.0995,14.7374,14.9509,1538300.0],["2024-07-22",14.8952,15.3595,14.7931,15.2852,1164800.0],["2024-07-23",15.1831,15.5081,15.0438,15.471,1751000.0],["2024-07-24",15.3688,15.5081,14.6909,14.7281,1435200.0],["2024-07-25",14.7281,14.9881,14.4866,14.5238,1388600.0],["2024-07-26",14.8859,15.1924,14.7002,15.0717,1321600.0],["2024-07-29",15.1181,15.1924,14.9138,15.1088,689500.0],["2024-07-30",15.2574,15.601,15.0159,15.536,1639900.0],["2024-07-31",15.5174,15.5917,14.7002,14.8674,2589700.0],["2024-08-01",15.0624,15.2852,14.1616,14.403,1774100.0],["2024-08-02",14.0316,14.3195,13.818,13.8459,1504900.0],["2024-08-05",13.0937,13.7994,12.8615,13.3166,1754500.0],["2024-08-06",13.298,13.883,13.2051,13.753,1026900.0],["2024-08-07",13.9387,14.0316,13.4094,13.5766,876100.0],["2024-08-08",13.7344,13.9016,13.623,13.883,1036700.0],["2024-08-09",13.8644,14.0595,13.5766,13.9387,1340700.0],["2024-08-12",13.8644,13.9016,13.4094,13.5023,1253500.0],["2024-08-13",13.6973,13.7437,13.4651,13.6044,910800.0],["2024-08-14",13.6787,13.8273,13.493,13.6044,1041300.0],["2024-08-15",13.9387,14.1245,13.8737,13.948,1952100.0],["2024-08-16",13.9294,14.0502,13.6787,13.7994,1382000.0],["2024-08-19",13.7619,14.0719,13.6867,13.9591,1320100.0],["2024-08-20",13.9122,14.1188,13.7806,13.9591,1200200.0],["2024-08-21",14.0155,14.0812,13.79,14.0061,1187300.0],["2024-08-22",14.0437,14.3067,13.9873,14.0906,1111000.0],["2024-08-23",14.1752,14.814,14.1188,14.6167,2099400.0],["2024-08-26",14.7576,14.9173,14.6073,14.72,1091400.0],["2024-08-27",14.6355,14.9924,14.6261,14.9173,1031900.0],["2024-08-28",14.8234,14.9455,14.6543,14.7482,966000.0],["2024-08-29",14.8234,14.8515,14.5885,14.6825,1422400.0],["2024-08-30",14.8234,15.1427,14.72,15.0018,1934800.0],["2024-09-03",14.72,14.9361,14.1376,14.2503,1183800.0],["2024-09-04",14.2785,14.6261,14.2503,14.5228,1406800.0],["2024-09-05",14.6637,14.7858,14.4664,14.4664,1019400.0],["2024-09-06",14.4758,14.5603,14.194,14.4194,1048000.0],["2024-09-09",14.3725,14.5134,14.0155,14.4194,1416200.0],["2024-09-10",14.4476,14.7106,14.2973,14.5415,1175300.0],["2024-09-11",14.3912,15.0112,14.2879,14.9737,1971000.0],["2024-09-12",15.077,15.4058,14.9643,15.2461,2367500.0],["2024-09-13",15.4903,15.5936,15.34,15.4903,1787100.0],["2024-09-16",15.5749,15.697,15.3212,15.6218,957700.0],["2024-09-17",15.7346,15.8755,15.5185,15.5843,1447500.0],["2024-09-18",15.5843,16.1009,15.2649,15.7439,1923800.0],["2024-09-19",16.0633,16.2418,15.8191,16.223,3595300.0],["2024-09-20",16.0539,16.6551,15.9976,16.58,6160200.0],["2024-09-23",16.5894,16.7115,16.4297,16.5048,1432700.0],["2024-09-24",16.4861,16.7115,16.4015,16.5894,2153800.0],["2024-09-25",16.58,16.7585,16.4297,16.4485,2171300.0],["2024-09-26",16.6739,16.6739,16.1948,16.3264,1453000.0],["2024-09-27",16.4485,16.9557,16.2888,16.8618,1781800.0],["2024-09-30",16.843,17.2188,16.7209,17.1342,1715200.0],["2024-10-01",17.1154,17.1436,16.7867,16.8336,1460100.0],["2024-10-02",16.6551,16.7773,16.5424,16.6082,926500.0],["2024-10-03",16.4391,16.5142,16.2418,16.3827,1051900.0],["2024-10-04",16.627,16.8054,16.3451,16.7867,988700.0],["2024-10-07",16.6176,16.6176,16.3921,16.58,754600.0],["2024-10-08",16.6457,17.0027,16.4579,16.8806,949300.0],["2024-10-09",16.843,17.0779,16.7115,16.8806,989500.0],["2024-10-10",16.6364,16.89,16.4861,16.7021,1016400.0],["2024-10-11",16.796,17.2376,16.7397,17.0309,838100.0],["2024-10-14",16.9839,17.0779,16.796,17.0027,821100.0],["2024-10-15",17.0967,17.5757,17.0779,17.247,1947200.0],["2024-10-16",17.4254,17.7918,17.2751,17.7824,1421800.0],["2024-10-17",17.7636,17.7636,17.3503,17.5851,1202400.0],["2024-10-18",17.6227,17.773,17.463,17.7448,993100.0],["2024-10-21",17.7072,17.7166,17.3127,17.3409,1780900.0],["2024-10-22",17.2563,17.5194,17.1436,17.2,1296000.0],["2024-10-23",17.1436,17.3127,17.0591,17.1718,697200.0],["2024-10-24",17.2094,17.3879,17.1436,17.247,1014400.0],["2024-10-25",17.4066,17.4066,16.9557,17.0027,711300.0],["2024-10-28",17.0685,17.5194,17.0685,17.3409,1019100.0],["2024-10-29",17.2563,17.5194,17.1436,17.3691,1039500.0],["2024-10-30",17.3503,17.9045,17.3503,17.7918,1415800.0],["2024-10-31",17.8481,17.9421,17.4818,17.5663,2646200.0],["2024-11-01",17.6321,17.7166,17.1342,17.2094,1583000.0],["2024-11-04",17.1436,17.6791,17.1436,17.5382,989900.0],["2024-11-05",17.2939,17.8763,17.2376,17.7918,1844200.0],["2024-11-06",18.5245,19.0412,16.9839,17.4818,4088500.0],["2024-11-07",17.5757,18.2521,17.4348,18.13,1624400.0],["2024-11-08",18.13,18.4118,17.9233,18.3366,1476300.0],["2024-11-11",18.5433,19.1633,18.346,18.8909,1573300.0],["2024-11-12",18.834,18.9951,18.2656,18.3603,2368300.0],["2024-11-13",18.4172,18.654,17.9529,18.1329,2106900.0],["2024-11-14",18.1898,18.4645,18.0856,18.2182,2095400.0],["2024-11-15",18.294,18.4172,17.9814,18.2561,1035300.0],["2024-11-18",18.1329,18.4266,18.1235,18.3035,898100.0],["2024-11-19",18.1708,18.6256,18.1708,18.5498,794500.0],["2024-11-20",18.3982,18.5119,18.2656,18.4456,721700.0],["2024-11-21",18.493,18.7109,18.3793,18.5308,887200.0],["2024-11-22",18.7014,18.9572,18.5593,18.6824,1334200.0],["2024-11-25",18.853,19.3456,18.8056,19.2509,1555700.0],["2024-11-26",19.9235,20.274,19.4403,19.8288,11257200.0],["2024-11-27",19.9898,20.5677,19.8761,20.0372,9912200.0],["2024-11-29",20.094,20.3782,19.9898,20.094,5114500.0],["2024-12-02",20.094,20.2172,19.4782,19.7719,2800600.0],["2024-12-03",19.914,19.9993,19.6203,19.9898,4622100.0],["2024-12-04",20.293,20.3593,19.753,20.3498,2077400.0],["2024-12-05",20.3119,20.833,20.1319,20.7193,2606200.0],["2024-12-06",20.8046,21.0414,20.653,20.9467,2300100.0],["2024-12-09",21.0793,21.0983,20.5204,20.6814,2643800.0],["2024-12-10",20.6056,20.6719,20.094,20.2077,1853800.0],["2024-12-11",20.1888,20.3404,20.0182,20.2267,1380600.0],["2024-12-12",20.2267,20.3309,19.8477,19.8951,1136900.0],["2024-12-13",19.8098,20.3688,19.734,20.3688,1124500.0],["2024-12-16",20.3593,20.6246,20.274,20.5204,2424500.0],["2024-12-17",20.454,20.653,20.2267,20.2361,2767400.0],["2024-12-18",20.274,20.3783,18.6351,18.9761,3670200.0],["2024-12-19",19.1372,19.374,18.8719,18.8719,2581100.0],["2024-12-20",18.7582,19.6298,18.7298,19.194,7833000.0],["2024-12-23",19.0614,19.2035,18.853,19.0045,1394900.0],["2024-12-24",19.0045,19.1845,18.8435,19.1656,469800.0],["2024-12-26",19.0803,19.5824,18.9951,19.4972,781400.0],["2024-12-27",19.2603,19.4403,18.9666,19.0803,754300.0],["2024-12-30",18.8719,18.9951,18.6824,18.9098,734600.0],["2024-12-31",18.9951,19.0709,18.7487,18.8719,1259000.0],["2025-01-02",19.0614,19.3172,18.9098,19.1751,1366000.0],["2025-01-03",19.1845,19.5256,19.1277,19.4593,1175100.0],["2025-01-06",19.2224,19.554,19.014,19.2603,1441300.0],["2025-01-07",19.2793,19.4119,18.8624,19.3551,2093700.0],["2025-01-08",19.2509,19.4214,18.6919,19.2982,1855200.0],["2025-01-10",18.7298,18.8624,18.0856,18.2845,2582900.0],["2025-01-13",18.1708,18.5214,18.0193,18.3603,1814500.0],["2025-01-14",18.493,18.6445,18.2656,18.4361,2688900.0],["2025-01-15",19.2982,19.2982,18.4266,18.5498,1604100.0],["2025-01-16",18.474,18.7014,18.3887,18.493,1102500.0],["2025-01-17",18.7109,18.8151,18.5119,18.7582,1481700.0],["2025-01-21",18.8719,19.1561,18.8245,19.1277,1963700.0],["2025-01-22",18.9572,19.014,18.7582,18.8435,1560500.0],["2025-01-23",18.7961,19.1845,18.6824,19.0614,1386800.0],["2025-01-24",18.9193,19.4972,18.9193,19.4403,2451900.0],["2025-01-27",19.3266,19.9046,19.3266,19.753,2006500.0],["2025-01-28",19.6867,19.9614,19.3267,19.4972,1417900.0],["2025-01-29",19.4119,19.7246,19.2603,19.3361,1299000.0],["2025-01-30",19.6961,20.0088,19.5445,19.7719,900400.0],["2025-01-31",19.6298,19.9709,19.4782,19.6867,2058100.0],["2025-02-03",19.3077,19.5351,18.9666,19.374,1611500.0],["2025-02-04",19.194,19.4498,19.1751,19.2224,1614100.0],["2025-02-05",19.4688,19.7909,19.1656,19.6298,900300.0],["2025-02-06",19.8761,19.8951,19.393,19.573,731600.0],["2025-02-07",19.5446,19.8761,19.4403,19.7435,897600.0],["2025-02-10",19.8098,19.8761,19.1751,19.3361,1345300.0],["2025-02-11",19.213,19.8856,19.213,19.734,1207200.0],["2025-02-12",19.2035,19.6014,19.2035,19.4024,1855200.0],["2025-02-13",19.5161,19.7246,19.2982,19.6961,2135200.0],["2025-02-14",19.8477,19.8667,19.3645,19.4214,683000.0],["2025-02-18",19.3456,19.7814,19.3267,19.7151,1432300.0],["2025-02-19",19.4593,19.6677,19.2982,19.4403,1558500.0],["2025-02-20",19.3835,19.5446,19.2698,19.2888,1182700.0],["2025-02-21",19.4782,19.4782,18.6066,18.7772,1184600.0],["2025-02-24",18.8245,19.014,18.5972,18.7677,1804000.0],["2025-02-25",18.673,18.9288,18.4835,18.7014,3268900.0],["2025-02-26",18.7961,19.4119,18.673,19.0614,2231000.0],["2025-02-27",19.393,19.5635,16.9961,17.3561,6313900.0],["2025-02-28",17.1477,17.2992,16.2761,17.0908,4729800.0],["2025-03-03",17.0056,17.5361,17.0056,17.4319,2862900.0],["2025-03-04",17.2024,17.3745,16.7338,17.0111,2261300.0],["2025-03-05",16.8964,17.5275,16.8677,17.3745,4459700.0],["2025-03-06",17.2024,17.2789,16.7243,16.8199,1840600.0],["2025-03-07",16.6287,16.7243,15.835,16.141,2176700.0],["2025-03-10",15.7872,15.8637,15.07,15.1848,3580500.0],["2025-03-11",15.2039,15.7298,15.0222,15.6055,4193400.0],["2025-03-12",15.8446,16.1697,15.7585,16.1027,4264100.0],["2025-03-13",16.1027,16.3035,15.3664,15.4908,2508300.0],["2025-03-14",15.7203,15.8732,15.5864,15.7681,2110600.0],["2025-03-17",15.7776,16.447,15.7489,16.3609,2360100.0],["2025-03-18",16.4087,16.753,16.1888,16.4183,2973300.0],["2025-03-19",16.4087,16.7625,16.1888,16.6382,1896200.0],["2025-03-20",16.5043,16.8199,16.3896,16.5235,3211000.0],["2025-03-21",16.3322,16.6191,16.0836,16.4565,5595100.0],["2025-03-24",16.5617,17.0303,16.5617,17.0207,1682800.0],["2025-03-25",17.0781,17.0781,16.4948,16.6669,1379000.0],["2025-03-26",16.7434,16.8581,16.5043,16.6382,801100.0],["2025-03-27",16.6573,16.9155,16.4757,16.533,1368900.0],["2025-03-28",16.6,16.6,16.141,16.3322,995500.0],["2025-03-31",16.2462,16.6382,16.0836,16.4183,3376800.0],["2025-04-01",16.3418,16.6191,16.1314,16.3131,2202500.0],["2025-04-02",16.0932,17.1546,16.0167,16.9346,2677400.0],["2025-04-03",16.0454,16.3035,14.8214,14.917,3677500.0],["2025-04-04",14.4867,14.5919,13.1671,13.8843,5000600.0],["2025-04-07",13.3393,14.2477,12.7273,13.454,3373400.0],["2025-04-08",14.0182,14.3242,12.45,12.6603,3395500.0],["2025-04-09",12.45,14.3242,11.9336,14.2859,6843300.0],["2025-04-10",13.8843,14.1425,12.995,13.7026,3137500.0],["2025-04-11",13.6739,13.7218,12.8133,13.3106,2612600.0],["2025-04-14",13.6453,13.7218,13.215,13.4349,1776500.0],["2025-04-15",13.4062,13.7887,13.3393,13.6261,2237700.0],["2025-04-16",13.5496,13.913,13.4923,13.6166,1709200.0],["2025-04-17",13.6835,14.219,13.6835,14.0373,1609000.0],["2025-04-21",13.7504,13.8747,13.2532,13.4923,1548900.0],["2025-04-22",13.7504,13.8939,13.3201,13.5879,2989700.0],["2025-04-23",13.913,14.3815,13.5879,13.7409,2079600.0],["2025-04-24",13.76,14.0851,13.6453,14.0277,1640800.0],["2025-04-25",13.9226,14.2381,13.76,14.1807,1120800.0],["2025-04-28",14.152,14.4389,13.9991,14.4198,2358000.0],["2025-04-29",14.1903,14.4389,13.9704,14.0373,1439500.0],["2025-04-30",13.7887,14.066,13.5401,14.0182,1645300.0],["2025-05-01",14.152,14.4294,13.8269,14.0086,2266400.0],["2025-05-02",14.372,14.5632,14.1807,14.525,1487500.0],["2025-05-05",14.3815,14.5728,14.2477,14.3146,1107900.0],["2025-05-06",14.1521,14.3242,13.9799,14.1807,1012200.0],["2025-05-07",14.3433,14.5537,14.2094,14.2285,2099700.0],["2025-05-08",14.3911,14.6493,14.1903,14.4007,1033100.0],["2025-05-09",14.4102,14.5059,14.2381,14.3242,1449900.0],["2025-05-12",14.7736,16.5139,14.6302,15.8159,4284500.0],["2025-05-13",15.7967,15.8446,15.2804,15.3664,1996300.0],["2025-05-14",15.2135,15.3951,14.8597,14.9362,1518000.0],["2025-05-15",14.8501,15.2613,14.8501,15.1752,1332300.0],["2025-05-16",15.3091,15.4238,15.1752,15.3282,1705600.0],["2025-05-19",15.0891,15.223,14.9075,15.1752,1213500.0],["2025-05-20",15.0796,15.2326,14.9744,15.0031,2282500.0],["2025-05-21",14.8023,14.9457,14.5441,14.5823,1975100.0],["2025-05-22",14.5441,14.7353,14.2955,14.5537,1426600.0],["2025-05-23",14.3911,14.525,14.1712,14.2381,1240200.0],["2025-05-27",14.5059,14.7736,14.3146,14.7258,1866300.0],["2025-05-28",14.7162,15.1274,14.5632,15.0891,2031000.0],["2025-05-29",15.2708,15.6724,15.1274,15.4812,2955900.0],["2025-05-30",15.3569,15.5959,15.2039,15.4716,3216800.0],["2025-06-02",15.2421,15.4812,15.0796,15.4621,1756200.0],["2025-06-03",15.5201,15.578,15.2785,15.2881,1379100.0],["2025-06-04",15.2398,15.3364,15.1238,15.2591,1363300.0],["2025-06-05",15.2495,15.2785,15.0465,15.1818,932800.0],["2025-06-06",15.4427,15.5877,15.1722,15.5684,1325500.0],["2025-06-09",15.8293,16.1192,15.6553,15.8776,1590000.0],["2025-06-10",16.1675,16.2642,15.9936,16.1192,2435000.0],["2025-06-11",16.1965,16.4671,15.6843,15.694,2047300.0],["2025-06-12",15.5587,15.8003,15.4427,15.4814,1576600.0],["2025-06-13",15.0852,15.3074,14.9982,15.2108,1340200.0],["2025-06-16",15.4041,15.723,15.2108,15.5297,1545600.0],["2025-06-17",15.4138,15.607,15.0465,15.2785,1422900.0],["2025-06-18",15.1722,15.5877,15.0562,15.4911,1502900.0],["2025-06-20",15.5877,15.694,15.2881,15.3944,3048300.0],["2025-06-23",15.3461,15.5877,14.9596,15.5007,1158200.0],["2025-06-24",15.723,16.1772,15.578,15.9163,1813900.0],["2025-06-25",15.8003,15.8293,15.2591,15.2881,1763800.0],["2025-06-26",15.3654,15.7037,15.2591,15.694,1059700.0],["2025-06-27",15.7423,15.8583,15.5587,15.6167,3077500.0],["2025-06-30",15.6553,15.723,15.3461,15.636,1885500.0],["2025-07-01",15.5201,16.1675,15.4717,15.8873,1357000.0],["2025-07-02",15.9163,16.1192,15.7037,16.0709,1336900.0],["2025-07-03",16.0806,16.1965,15.9163,16.0806,686000.0],["2025-07-07",15.8873,16.1772,15.5104,15.5684,1776700.0],["2025-07-08",15.5684,15.8196,15.5201,15.636,1128600.0],["2025-07-09",15.7327,15.8776,15.549,15.781,1206700.0],["2025-07-10",15.7906,16.2062,15.7906,15.839,1774500.0],["2025-07-11",15.6843,15.752,15.5684,15.7327,1149900.0],["2025-07-14",15.723,15.8679,15.5877,15.8583,1187400.0],["2025-07-15",15.9163,15.9356,15.4524,15.4717,1066700.0],["2025-07-16",15.5104,15.9066,15.3558,15.8583,1627200.0],["2025-07-17",15.9259,16.2062,15.8969,16.0709,1583600.0],["2025-07-18",16.1385,16.2062,15.9259,16.0129,1269800.0],["2025-07-21",16.0902,16.4478,16.0516,16.2932,1175200.0],["2025-07-22",16.2642,16.9116,16.2642,16.844,2079100.0],["2025-07-23",16.931,17.1532,16.757,17.1146,2083400.0],["2025-07-24",17.0759,17.3175,16.9793,17.0469,1846400.0],["2025-07-25",17.1436,17.1629,16.6121,17.0759,1547100.0],["2025-07-28",16.9696,17.0953,16.6314,16.7474,1647300.0],["2025-07-29",17.0179,17.1822,16.6217,16.6217,1380100.0],["2025-07-30",16.6797,16.728,15.8583,16.0032,2239700.0],["2025-07-31",15.8003,16.3995,15.7616,16.1482,3232500.0],["2025-08-01",15.9259,15.9839,15.4041,15.5974,2150900.0],["2025-08-04",15.6747,16.0419,15.6167,15.9646,1262800.0],["2025-08-05",15.9453,16.5348,15.9163,16.5251,1341800.0],["2025-08-06",16.5927,16.7184,16.2448,16.4381,1471000.0],["2025-08-07",16.5734,16.5734,15.8583,16.0226,1834000.0],["2025-08-08",15.8873,16.2932,15.839,16.1289,1977200.0],["2025-08-11",16.0999,16.2448,15.8969,16.0999,2484600.0],["2025-08-12",16.1579,17.0856,16.0322,16.844,2398100.0],["2025-08-13",16.7474,17.3079,16.6217,17.2692,2454000.0],["2025-08-14",17.0856,17.0856,16.7474,16.8053,2551800.0],["2025-08-15",16.8053,16.8343,16.4478,16.6314,1672900.0],["2025-08-18",16.6024,16.7667,16.5058,16.5541,961400.0],["2025-08-19",16.5348,16.9213,16.5154,16.7957,1449700.0],["2025-08-20",16.8537,16.902,16.4864,16.6217,1470800.0],["2025-08-21",16.4478,16.67,16.4478,16.5058,1237800.0],["2025-08-22",16.6894,17.5978,16.5541,17.5108,2059500.0],["2025-08-25",17.4915,17.6074,17.3272,17.4335,1609400.0],["2025-08-26",17.4335,17.6654,17.4142,17.6268,2020600.0],["2025-08-27",17.6074,17.8877,17.5495,17.7814,1910500.0],["2025-08-28",17.8877,17.8973,17.5688,17.8684,1016700.0],["2025-08-29",17.8587,18.023,17.6654,17.7814,1060800.0],["2025-09-02",17.3852,17.6461,17.2305,17.5108,1188100.0],["2025-09-03",17.3948,17.8684,17.3948,17.849,1322900.0],["2025-09-04",17.994,18.052,17.6171,17.878,1278000.0],["2025-09-05",18.1583,18.3032,17.9167,18.1196,1767700.0],["2025-09-08",17.7717,18.0713,17.5301,17.8877,2429700.0],["2025-09-09",17.8194,17.8487,17.478,17.6243,1221300.0],["2025-09-10",17.5853,17.7706,17.3903,17.478,1801800.0],["2025-09-11",17.4585,17.8974,17.3415,17.7804,2095500.0],["2025-09-12",17.7804,17.8682,17.6341,17.6926,1696000.0],["2025-09-15",17.7219,17.9072,17.5561,17.6536,1968700.0],["2025-09-16",17.6048,17.6731,17.3903,17.5561,1923600.0],["2025-09-17",17.5561,17.7609,17.1562,17.2147,2044300.0],["2025-09-18",17.2927,17.4683,17.1854,17.3122,1746500.0],["2025-09-19",17.1464,17.3415,16.9514,17.0099,4247400.0],["2025-09-22",17.0294,17.0294,16.5905,16.7563,2030300.0],["2025-09-23",16.8246,17.0489,16.649,16.6978,1264900.0],["2025-09-24",16.7075,16.7758,16.2394,16.2589,2501200.0],["2025-09-25",16.2101,16.4442,16.1321,16.3467,2413500.0],["2025-09-26",16.7758,17.6243,16.688,17.4585,6189000.0],["2025-09-29",17.5561,17.8194,17.1172,17.1854,4058300.0],["2025-09-30",17.244,17.7901,17.0782,17.7511,2577600.0],["2025-10-01",17.5951,17.7121,17.3025,17.5561,2072600.0],["2025-10-02",17.5073,17.5171,17.2635,17.478,2520600.0],["2025-10-03",17.6048,17.8584,17.439,17.5951,2561800.0],["2025-10-06",17.5658,17.7901,17.3025,17.361,1840600.0],["2025-10-07",17.2927,17.2927,16.8343,16.9611,1643000.0],["2025-10-08",16.8928,16.9806,16.6588,16.766,1087100.0],["2025-10-09",16.766,16.766,16.4734,16.6393,969000.0],["2025-10-10",16.6783,16.7563,16.0833,16.0833,2532000.0],["2025-10-13",16.3174,16.4052,16.1906,16.3271,1693300.0],["2025-10-14",16.1126,16.8246,16.0345,16.6978,3029200.0],["2025-10-15",16.8246,17.0196,16.61,16.9123,2913500.0],["2025-10-16",16.8636,16.9904,16.4734,16.6002,1497400.0],["2025-10-17",16.5027,16.8636,16.4247,16.8148,1268300.0],["2025-10-20",16.9026,17.0001,16.6002,16.7368,1498500.0],["2025-10-21",16.7758,17.2245,16.688,17.0294,1439900.0],["2025-10-22",17.2147,17.4098,17.0489,17.4098,1318700.0],["2025-10-23",17.4585,17.6634,17.3122,17.4585,1573900.0],["2025-10-24",17.6146,17.7024,17.5366,17.5756,1490400.0],["2025-10-27",17.6048,17.6536,17.322,17.5561,832400.0],["2025-10-28",17.4975,17.4975,17.1464,17.3122,1624200.0],["2025-10-29",17.1659,17.2732,16.3954,16.4832,2061600.0],["2025-10-30",16.3759,16.6978,16.3076,16.5027,2153100.0],["2025-10-31",16.3759,16.8343,16.2004,16.727,2278200.0],["2025-11-03",16.5027,16.9221,16.2589,16.9123,2122300.0],["2025-11-04",16.8441,17.3512,16.7368,17.2635,3080300.0],["2025-11-05",16.9904,17.4098,16.766,17.2342,3630600.0],["2025-11-06",17.2049,17.478,16.9123,16.9709,2089100.0],["2025-11-07",17.0196,17.6048,16.8733,17.5756,1463100.0],["2025-11-10",17.6731,17.7024,17.3317,17.439,1300600.0],["2025-11-11",17.4975,17.8487,17.4878,17.4975,991000.0],["2025-11-12",17.5171,17.7121,17.0977,17.1074,1864700.0],["2025-11-13",16.9904,17.0977,16.7465,16.8441,1203800.0],["2025-11-14",16.7465,16.9026,16.6002,16.7856,1179700.0],["2025-11-17",16.8148,16.8343,16.0248,16.1613,1823100.0],["2025-11-18",16.0638,16.3564,15.9955,16.1906,1603700.0],["2025-11-19",16.1516,16.2686,15.6347,15.82,1900700.0],["2025-11-20",16.1321,16.5515,15.781,15.8005,1692900.0],["2025-11-21",15.9858,16.3564,15.8005,16.1808,2718800.0],["2025-11-24",16.1906,16.3467,15.9663,16.1126,1977500.0],["2025-11-25",16.1418,16.7173,16.1418,16.5905,1426000.0],["2025-11-26",16.493,17.1172,16.4637,16.8148,2419400.0],["2025-11-28",16.8733,17.0977,16.7173,16.9319,1168200.0],["2025-12-01",16.6978,17.0586,16.6197,16.9319,1108300.0],["2025-12-02",16.9806,17.0684,16.6783,16.6783,1541600.0],["2025-12-03",16.7465,17.0782,16.5807,17.0099,1447900.0],["2025-12-04",16.9514,17.1172,16.7563,16.9319,1166400.0],["2025-12-05",16.8733,17.3708,16.8148,17.3122,1278900.0],["2025-12-08",17.3708,17.4293,16.9319,16.9709,2097500.0],["2025-12-09",16.9709,17.2927,16.9611,17.244,1202400.0],["2025-12-10",17.361,17.8779,17.322,17.6243,2515300.0],["2025-12-11",17.7121,18.112,17.5658,18.0828,2056900.0],["2025-12-12",18.1608,18.3949,17.9852,18.2095,2440800.0],["2025-12-15",18.3473,18.4064,18.0816,18.2981,2148900.0],["2025-12-16",18.4753,18.4753,17.993,18.0127,1748100.0],["2025-12-17",17.9832,18.2292,17.8257,18.0717,2252300.0],["2025-12-18",18.2194,18.4753,18.1111,18.1899,1490800.0],["2025-12-19",18.0717,18.5245,17.7961,18.3375,4131700.0],["2025-12-22",18.2883,18.4261,18.1406,18.3769,1549000.0],["2025-12-23",18.3375,18.623,18.1997,18.5245,1588100.0],["2025-12-24",18.6033,18.8198,18.5344,18.7509,647900.0],["2025-12-26",18.6919,18.8395,18.5639,18.6525,802800.0],["2025-12-29",18.6131,18.7509,18.3178,18.3966,2094900.0],["2025-12-30",18.3473,18.4852,18.2588,18.2883,1003700.0],["2025-12-31",18.367,18.367,18.0225,18.1702,1174700.0],["2026-01-02",18.1603,18.2981,17.9438,18.2292,1278000.0],["2026-01-05",18.0914,18.6426,18.0914,18.4064,1522500.0],["2026-01-06",18.3178,18.5934,18.1013,18.5934,3118000.0],["2026-01-07",18.6131,18.682,18.0619,18.0816,1061800.0],["2026-01-08",17.865,18.5048,17.7371,18.1406,1184400.0],["2026-01-09",18.2686,18.3572,17.9536,18.0324,1171100.0],["2026-01-12",17.9143,18.0127,17.806,17.8355,1603100.0],["2026-01-13",17.8552,18.0619,17.7863,17.8749,1235100.0],["2026-01-14",17.8257,18.0422,17.4516,18.0127,1361500.0],["2026-01-15",18.0521,18.554,17.9733,18.0324,1975400.0],["2026-01-16",17.9241,18.5344,17.8158,18.4458,1805200.0],["2026-01-20",17.9635,18.2883,17.9635,18.1406,1655400.0],["2026-01-21",18.2883,18.5048,17.9832,18.308,1849100.0],["2026-01-22",18.3572,18.5639,17.9339,18.1111,1726600.0],["2026-01-23",17.9635,18.0914,17.8257,18.0619,1742800.0],["2026-01-26",18.1013,18.1013,17.7272,17.7666,1607300.0],["2026-01-27",17.7666,17.8158,17.363,17.4418,1735300.0],["2026-01-28",17.5205,17.8355,17.4319,17.619,2166900.0],["2026-01-29",17.8552,18.3867,17.6879,18.3867,1641300.0],["2026-01-30",18.2981,18.7214,18.121,18.6328,2615800.0],["2026-02-02",18.6328,18.8789,18.3473,18.4261,2402900.0],["2026-02-03",18.3769,18.6131,17.9733,18.5048,2439200.0],["2026-02-04",18.6919,19.1643,18.4655,18.997,2494600.0],["2026-02-05",18.9084,19.2234,18.8789,19.0659,2480100.0],["2026-02-06",19.1938,19.4301,19.0757,19.312,2163300.0],["2026-02-09",19.2332,19.371,18.7509,18.7509,1676100.0],["2026-02-10",18.8493,19.1545,18.8493,19.0757,2436400.0],["2026-02-11",19.2234,19.2332,18.4655,18.5442,1433100.0],["2026-02-12",18.7214,18.8592,17.3434,17.5304,3513800.0],["2026-02-13",17.6583,18.2588,17.5205,18.2292,3341200.0],["2026-02-17",18.4162,18.6426,18.1702,18.495,3180600.0],["2026-02-18",18.5048,18.869,18.4261,18.8493,3422900.0],["2026-02-19",19.056,20.0403,18.8986,19.4596,3454800.0],["2026-02-20",19.5482,20.1191,19.3612,19.9813,2667600.0],["2026-02-23",20.375,20.5226,19.8336,19.9025,2265100.0],["2026-02-24",20.0994,20.1585,19.7451,19.8533,2157100.0],["2026-02-25",19.9518,20.3258,19.7057,20.2766,1987900.0],["2026-02-26",20.4144,20.5719,20.2569,20.4144,1318900.0],["2026-02-27",20.1092,20.6014,19.8632,20.1486,2819700.0],["2026-03-02",19.8435,19.9124,19.4301,19.6762,1729600.0],["2026-03-03",19.1643,20.0108,18.9871,19.5876,1887100.0],["2026-03-04",19.6269,20.06,19.6269,19.9813,1769900.0],["2026-03-05",19.6565,19.7746,19.3021,19.499,2065200.0],["2026-03-06",19.1545,19.312,18.3473,18.5048,2515200.0],["2026-03-09",18.0816,18.9379,17.6288,18.9182,2412000.0],["2026-03-10",18.8789,19.4498,18.7509,19.1249,1465800.0],["2026-03-11",18.9182,19.0757,18.5934,19.056,1482300.0],["2026-03-12",18.6722,18.7115,18.308,18.367,1889700.0],["2026-03-13",18.6328,18.8789,18.2784,18.4261,1294300.0],["2026-03-16",18.7142,19.0717,18.6943,18.8036,1561600.0],["2026-03-17",19.0817,19.1115,18.8334,18.9128,1068000.0],["2026-03-18",18.8334,18.9525,18.6049,18.6049,1589900.0],["2026-03-19",18.4658,18.8433,18.4658,18.6645,1080400.0],["2026-03-20",18.744,18.744,17.8897,17.999,2945700.0],["2026-03-23",18.5155,18.9526,18.2572,18.3566,1920800.0],["2026-03-24",18.1182,18.8234,17.9791,18.4261,2210700.0],["2026-03-25",18.7241,18.7837,18.4062,18.6844,1846600.0],["2026-03-26",18.5652,18.9625,18.4559,18.9625,1447400.0],["2026-03-27",18.6744,18.9824,18.0784,18.2076,2479600.0],["2026-03-30",18.7738,18.8036,18.2473,18.3665,2369100.0],["2026-03-31",18.6645,19.0717,18.446,18.7738,2667200.0],["2026-04-01",19.4393,19.4393,19.032,19.2505,2032800.0],["2026-04-02",18.9625,19.4989,18.893,19.3995,1601500.0],["2026-04-06",19.2803,19.5783,19.2704,19.4492,1411500.0],["2026-04-07",19.3896,19.8366,19.3399,19.7174,1409500.0],["2026-04-08",20.2538,20.7207,20.2439,20.5419,2866400.0],["2026-04-09",20.4127,21.1081,20.4127,20.9491,1908100.0],["2026-04-10",21.0485,21.2869,20.8697,21.2769,3537900.0],["2026-04-13",21.1577,21.2769,20.8299,21.2571,2348200.0],["2026-04-14",21.1975,21.6842,21.0882,21.3167,2534300.0],["2026-04-15",21.2571,21.3961,20.9789,21.3763,2554500.0],["2026-04-16",21.3067,21.7934,21.3067,21.7835,2609600.0],["2026-04-17",22.0219,22.4093,21.9226,22.151,3273500.0],["2026-04-20",22.0517,22.151,21.7239,21.8133,2247300.0],["2026-04-21",21.7438,21.853,21.3961,21.4657,1949100.0],["2026-04-22",21.6444,21.7239,20.9789,21.0683,1838400.0],["2026-04-23",21.1677,21.4259,21.0683,21.267,1353200.0],["2026-04-24",21.1776,21.4557,20.8995,21.0584,2373000.0],["2026-04-27",20.9789,21.5749,20.8697,21.4557,3578300.0],["2026-04-28",21.6643,21.6941,21.3266,21.5948,4154700.0],["2026-04-29",21.4359,21.7338,21.2173,21.6742,2409300.0],["2026-04-30",21.6146,21.7934,21.3763,21.5848,2603300.0],["2026-05-01",21.565,21.7736,21.2769,21.3564,2812700.0],["2026-05-04",21.1577,21.3961,21.0683,21.3564,1787300.0],["2026-05-05",21.416,21.7636,21.3167,21.3564,2703500.0],["2026-05-06",21.5948,22.3398,21.5948,22.0815,4444600.0],["2026-05-07",21.7636,21.9623,21.1677,21.2273,5403500.0],["2026-05-08",21.3564,21.8232,21.3266,21.7239,1554500.0],["2026-05-11",21.8133,21.8232,21.4855,21.4954,2485900.0],["2026-05-12",21.1776,22.1212,21.1081,22.0914,8947400.0],["2026-05-13",22.1808,22.2404,21.714,21.8232,8465100.0],["2026-05-14",22.002,22.2901,21.853,22.1908,6153700.0],["2026-05-15",21.9822,22.0418,21.3763,21.4557,4178500.0],["2026-05-18",21.5848,21.8133,21.3564,21.7239,2652600.0],["2026-05-19",21.5948,21.9722,21.416,21.7835,3310700.0],["2026-05-20",21.8928,22.2901,21.8034,22.2802,2831000.0],["2026-05-21",22.0815,22.3994,21.8431,22.2206,1516100.0],["2026-05-22",22.3298,22.3398,21.9524,22.0219,2248900.0],["2026-05-26",22.1411,22.5682,22.002,22.3398,1974800.0],["2026-05-27",22.459,22.5881,22.2305,22.5384,2490000.0],["2026-05-28",22.3398,22.7768,22.1411,22.6775,1767600.0],["2026-05-29",22.5682,22.7669,22.31,22.3696,1992100.0],["2026-06-01",22.3795,22.4689,22.0318,22.1709,2547300.0],["2026-06-02",22.6378,22.747,22.0815,22.0914,4115900.0],["2026-06-03",22.0616,22.31,21.9822,22.151,2128200.0],["2026-06-04",22.5583,23.0848,22.4391,23.0649,3075600.0],["2026-06-05",23.0947,23.5914,23.0947,23.502,2388500.0],["2026-06-08",23.4424,23.6212,23.1642,23.2338,1995000.0],["2026-06-09",23.3927,24.4655,23.2338,24.2271,3453000.0],["2026-06-10",24.5946,24.9224,24.1774,24.2569,3671700.0],["2026-06-11",24.4853,24.9125,24.3959,24.8429,4022400.0],["2026-06-12",25.0615,25.4191,25.0217,25.28,2342400.0],["2026-06-15",25.45,25.72,24.98,25.09,4155800.0],["2026-06-16",24.2,24.34,23.61,23.75,11335100.0],["2026-06-17",23.83,23.99,22.86,23.0,6282300.0],["2026-06-18",23.37,23.75,23.21,23.63,8348000.0],["2026-06-22",23.69,24.12,23.6,24.04,3672800.0],["2026-06-23",23.91,24.42,23.82,24.39,2576000.0],["2026-06-24",24.97,25.67,24.65,25.41,4567400.0],["2026-06-25",25.7,25.8,25.32,25.48,4104500.0],["2026-06-26",25.31,25.97,25.13,25.83,12215800.0],["2026-06-29",25.54,25.94,25.27,25.74,5922700.0],["2026-06-30",25.52,25.66,25.16,25.19,4858700.0],["2026-07-01",25.22,25.65,25.16,25.42,3812600.0],["2026-07-02",25.69,25.89,25.11,25.46,2429100.0],["2026-07-06",25.42,25.51,25.21,25.28,2039205.818407],["2026-07-07",25.43,25.785,25.35,25.49,2609330.284287],["2026-07-08",25.27,25.28,24.66,24.77,1680102.799788],["2026-07-09",24.83,25.07,24.705,24.93,1446771.08206],["2026-07-10",24.91,24.98,24.19,24.69,2868933.867485],["2026-07-13",24.52,24.8199,24.52,24.75,1541912.064039],["2026-07-14",25.09,25.11,24.86,24.89,2936960.771106],["2026-07-15",25.09,25.585,25,25.17,2689693.78552],["2026-07-16",25.17,25.91,25,25.83,1591985.493206],["2026-07-17",25.59,26.225,25.58,25.92,1631278.158549],["2026-07-20",25.87,25.96,25.06,25.59,2912270.136764],["2026-07-21",25.82,25.88,25.555,25.65,2026834.53633],["2026-07-22",25.76,25.815,25.235,25.36,2121167.210411],["2026-07-23",24.98,25.49,24.97,25.3,2862938.219812],["2026-07-24",25.5,25.895,25.42,25.83,1450840.572901],["2026-07-27",26.12,26.4,25.95,26.13,1843928.659489],["2026-07-28",26.41,26.675,26.13,26.51,2450092.512656],["2026-07-29",26.39,26.66,25.86,26.09,2099637.562483],["2026-07-30",26.16,26.16,25.28,25.47,2034574.69599],["2026-07-31",25.77,25.85,25.26,25.84,3625354.327228],["2026-08-03",25.85,26,25.69,25.87,2069571.3444],["2026-08-04",25.61,25.93,25.46,25.62,2850370.087041],["2026-08-05",25.62,25.785,25.0205,25.39,2913482.746393],["2026-08-06",25.01,25.19,23.46,23.49,13914812.131148],["2026-08-07",23.68,24.52,23.53,24.4,15466950.149395],["2026-08-10",24.39,24.42,24.105,24.13,1305937.921813],["2026-08-11",24.19,24.585,24.1,24.53,4477428.434917],["2026-08-12",24.75,24.79,24.35,24.65,3928586.653684],["2026-08-13",24.8,24.985,24.63,24.65,3056686.430954],["2026-08-14",24.58,24.95,24.5175,24.71,2285723.307122]]}