{"t":"ODFL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-10-24",0.5682,0.5682,0.5419,0.5472,43040616.0],["1991-10-25",0.5472,0.5629,0.5472,0.5629,4230478.0],["1991-10-28",0.5577,0.605,0.5577,0.605,5321700.0],["1991-10-29",0.5998,0.6103,0.5998,0.605,5023266.0],["1991-10-30",0.605,0.6313,0.605,0.6208,5230575.0],["1991-10-31",0.6366,0.6366,0.6103,0.6103,2202947.0],["1991-11-01",0.6103,0.6208,0.5998,0.605,1407881.0],["1991-11-04",0.605,0.6156,0.5945,0.5945,1218797.0],["1991-11-05",0.6103,0.6103,0.5945,0.605,774563.0],["1991-11-06",0.5998,0.605,0.5945,0.605,1510397.0],["1991-11-07",0.605,0.605,0.5945,0.605,528525.0],["1991-11-08",0.5945,0.605,0.5945,0.5945,642431.0],["1991-11-11",0.5945,0.6103,0.5945,0.5998,375891.0],["1991-11-12",0.6156,0.6156,0.5998,0.6103,1234744.0],["1991-11-13",0.5998,0.6103,0.5998,0.605,107072.0],["1991-11-14",0.6156,0.6156,0.5998,0.6156,421453.0],["1991-11-15",0.5998,0.6208,0.5998,0.5998,441956.0],["1991-11-18",0.5998,0.605,0.584,0.584,683438.0],["1991-11-19",0.5945,0.5945,0.4946,0.5209,1788328.0],["1991-11-20",0.5209,0.5629,0.5209,0.5524,911250.0],["1991-11-21",0.5682,0.5893,0.5524,0.5893,259706.0],["1991-11-22",0.5893,0.5945,0.5787,0.5787,316659.0],["1991-11-25",0.5787,0.5893,0.5682,0.5682,562697.0],["1991-11-26",0.5682,0.5682,0.5629,0.5682,116184.0],["1991-11-27",0.5629,0.5682,0.5524,0.5524,380447.0],["1991-11-29",0.5472,0.5682,0.5472,0.5472,29616.0],["1991-12-02",0.5682,0.5735,0.5524,0.5735,487519.0],["1991-12-03",0.5524,0.5524,0.5524,0.5524,4556.0],["1991-12-04",0.5682,0.5893,0.5524,0.5893,642431.0],["1991-12-05",0.5893,0.5893,0.5787,0.5787,50119.0],["1991-12-06",0.5682,0.5893,0.5682,0.584,138966.0],["1991-12-09",0.5682,0.5893,0.5682,0.5735,66066.0],["1991-12-10",0.5787,0.605,0.5787,0.5893,439678.0],["1991-12-11",0.584,0.605,0.584,0.5893,576366.0],["1991-12-12",0.5893,0.605,0.5893,0.5893,305269.0],["1991-12-13",0.5893,0.5998,0.584,0.5998,334884.0],["1991-12-16",0.5998,0.5998,0.584,0.5893,136688.0],["1991-12-17",0.5893,0.605,0.5893,0.5945,446513.0],["1991-12-18",0.5945,0.5998,0.5893,0.5893,756338.0],["1991-12-19",0.5893,0.5893,0.584,0.5893,243759.0],["1991-12-20",0.605,0.605,0.584,0.584,13669.0],["1991-12-23",0.584,0.605,0.584,0.5893,517134.0],["1991-12-24",0.5893,0.6313,0.5893,0.6156,414619.0],["1991-12-26",0.6313,0.6313,0.6208,0.6313,232369.0],["1991-12-27",0.6313,0.6471,0.6261,0.6419,722166.0],["1991-12-30",0.6366,0.6734,0.6261,0.6734,551306.0],["1991-12-31",0.6997,0.7155,0.6892,0.6945,1043381.0],["1992-01-02",0.6945,0.6945,0.6682,0.6892,612816.0],["1992-01-03",0.6787,0.6945,0.6787,0.6945,34172.0],["1992-01-06",0.6892,0.705,0.6892,0.6892,309825.0],["1992-01-07",0.6892,0.7313,0.6892,0.7155,1437497.0],["1992-01-08",0.7313,0.7313,0.7155,0.7155,189084.0],["1992-01-09",0.7366,0.7366,0.7155,0.7155,788231.0],["1992-01-10",0.7155,0.7208,0.7103,0.7103,205031.0],["1992-01-13",0.7155,0.726,0.6997,0.705,225534.0],["1992-01-14",0.6892,0.7103,0.6892,0.7103,72900.0],["1992-01-15",0.6892,0.6945,0.684,0.6945,1186903.0],["1992-01-16",0.684,0.6945,0.6577,0.6629,701663.0],["1992-01-17",0.6629,0.6629,0.6524,0.6524,113906.0],["1992-01-20",0.6419,0.6629,0.6419,0.6629,287044.0],["1992-01-21",0.6524,0.6629,0.6524,0.6524,166303.0],["1992-01-22",0.6629,0.6629,0.6629,0.6629,27338.0],["1992-01-23",0.6734,0.684,0.6734,0.684,637875.0],["1992-01-24",0.6892,0.7155,0.6734,0.6997,612816.0],["1992-01-27",0.7155,0.7155,0.6945,0.6945,97959.0],["1992-01-28",0.6892,0.705,0.6892,0.705,9113.0],["1992-01-29",0.6892,0.6892,0.6892,0.6892,43284.0],["1992-01-30",0.6892,0.6892,0.6892,0.6892,0.0],["1992-01-31",0.6892,0.705,0.6892,0.6892,52397.0],["1992-02-03",0.705,0.7103,0.6945,0.6945,246038.0],["1992-02-04",0.7208,0.7208,0.7103,0.7103,68344.0],["1992-02-05",0.7366,0.7471,0.7313,0.7471,236925.0],["1992-02-06",0.7366,0.7524,0.7366,0.7524,36450.0],["1992-02-07",0.7524,0.7629,0.7471,0.7471,624206.0],["1992-02-10",0.7313,0.7471,0.7103,0.7155,444234.0],["1992-02-11",0.7155,0.7155,0.7155,0.7155,0.0],["1992-02-12",0.726,0.726,0.7155,0.7155,150356.0],["1992-02-13",0.7313,0.7313,0.7155,0.7208,136688.0],["1992-02-14",0.7155,0.7313,0.7155,0.7313,18225.0],["1992-02-18",0.7155,0.7313,0.7155,0.7313,184528.0],["1992-02-19",0.7155,0.7208,0.7155,0.7208,109350.0],["1992-02-20",0.7155,0.7524,0.7155,0.7418,849741.0],["1992-02-21",0.7366,0.7524,0.7366,0.7418,410063.0],["1992-02-24",0.7366,0.7576,0.7366,0.7576,2278.0],["1992-02-25",0.7576,0.7576,0.7313,0.7471,150356.0],["1992-02-26",0.7313,0.7524,0.7313,0.7524,47841.0],["1992-02-27",0.7524,0.7576,0.7418,0.7418,494353.0],["1992-02-28",0.7418,0.7524,0.7366,0.7418,858853.0],["1992-03-02",0.7366,0.7366,0.7366,0.7366,13669.0],["1992-03-03",0.7418,0.7418,0.7418,0.7418,79734.0],["1992-03-04",0.7366,0.7366,0.7155,0.7155,387281.0],["1992-03-05",0.726,0.726,0.684,0.684,389559.0],["1992-03-06",0.684,0.705,0.684,0.6892,261984.0],["1992-03-09",0.684,0.6945,0.684,0.6945,68344.0],["1992-03-10",0.684,0.705,0.684,0.6945,164025.0],["1992-03-11",0.684,0.6997,0.684,0.684,127575.0],["1992-03-12",0.705,0.705,0.705,0.705,159469.0],["1992-03-13",0.6997,0.705,0.6945,0.6945,148078.0],["1992-03-16",0.6945,0.7155,0.6945,0.7155,129853.0],["1992-03-17",0.726,0.7366,0.7155,0.7366,1246134.0],["1992-03-18",0.726,0.7418,0.726,0.7366,1227909.0],["1992-03-19",0.726,0.7471,0.726,0.726,72900.0],["1992-03-20",0.7471,0.7471,0.726,0.726,22781.0],["1992-03-23",0.726,0.7471,0.726,0.726,31894.0],["1992-03-24",0.726,0.7471,0.726,0.7471,127575.0],["1992-03-25",0.7366,0.7366,0.7366,0.7366,11391.0],["1992-03-26",0.7576,0.7576,0.7471,0.7471,72900.0],["1992-03-27",0.7471,0.7471,0.726,0.7313,191363.0],["1992-03-30",0.7155,0.7366,0.7155,0.7313,109350.0],["1992-03-31",0.7366,0.7366,0.7155,0.7366,22781.0],["1992-04-01",0.7155,0.7155,0.705,0.7155,54675.0],["1992-04-02",0.7155,0.7366,0.7155,0.7366,895303.0],["1992-04-03",0.7366,0.7366,0.726,0.7366,15947.0],["1992-04-06",0.7366,0.7366,0.726,0.726,15947.0],["1992-04-07",0.7366,0.7787,0.7366,0.7576,234647.0],["1992-04-08",0.7471,0.7629,0.7471,0.7576,1161844.0],["1992-04-09",0.7576,0.7892,0.7576,0.7787,1207406.0],["1992-04-10",0.7892,0.7892,0.7681,0.7734,2111822.0],["1992-04-13",0.7892,0.7892,0.7681,0.7892,77456.0],["1992-04-14",0.7681,0.7892,0.7681,0.7681,1054772.0],["1992-04-15",0.7681,0.7892,0.7681,0.7892,585478.0],["1992-04-16",0.7892,0.7892,0.7681,0.7787,82013.0],["1992-04-20",0.7471,0.7471,0.7471,0.7471,36450.0],["1992-04-21",0.7681,0.7681,0.7681,0.7681,4556.0],["1992-04-22",0.7366,0.7576,0.7155,0.726,1006931.0],["1992-04-23",0.726,0.7471,0.726,0.7418,601425.0],["1992-04-24",0.7471,0.7576,0.7471,0.7576,1451166.0],["1992-04-27",0.7366,0.7471,0.7366,0.7366,227813.0],["1992-04-28",0.7366,0.7471,0.7366,0.7471,628763.0],["1992-04-29",0.7471,0.7471,0.726,0.726,84291.0],["1992-04-30",0.726,0.7471,0.726,0.7471,255150.0],["1992-05-01",0.7471,0.7471,0.7471,0.7471,0.0],["1992-05-04",0.7366,0.7471,0.7366,0.7471,31894.0],["1992-05-05",0.7471,0.7471,0.7471,0.7471,2278.0],["1992-05-06",0.7471,0.7576,0.7471,0.7576,189084.0],["1992-05-07",0.7576,0.7576,0.7366,0.7366,9113.0],["1992-05-08",0.7366,0.7366,0.7366,0.7366,11391.0],["1992-05-11",0.7366,0.7418,0.7366,0.7366,243759.0],["1992-05-12",0.7576,0.7576,0.7366,0.7576,899859.0],["1992-05-13",0.7366,0.7366,0.7366,0.7366,134409.0],["1992-05-14",0.7471,0.7471,0.7366,0.7366,799622.0],["1992-05-15",0.7366,0.7471,0.726,0.7313,403228.0],["1992-05-18",0.726,0.7471,0.726,0.7471,138966.0],["1992-05-19",0.7366,0.7366,0.726,0.726,359944.0],["1992-05-20",0.726,0.726,0.726,0.726,198197.0],["1992-05-21",0.726,0.726,0.6524,0.6682,3367069.0],["1992-05-22",0.6629,0.684,0.6629,0.684,41006.0],["1992-05-26",0.684,0.684,0.684,0.684,0.0],["1992-05-27",0.6734,0.684,0.6629,0.6629,922641.0],["1992-05-28",0.6787,0.6787,0.6734,0.6734,382725.0],["1992-05-29",0.684,0.705,0.6734,0.705,20503.0],["1992-06-01",0.705,0.705,0.705,0.705,0.0],["1992-06-02",0.705,0.705,0.6629,0.6787,1002375.0],["1992-06-03",0.6629,0.684,0.6524,0.6577,218700.0],["1992-06-04",0.6524,0.684,0.6524,0.6577,241481.0],["1992-06-05",0.6734,0.6734,0.6524,0.6524,318938.0],["1992-06-08",0.6524,0.6734,0.6524,0.6577,2027531.0],["1992-06-09",0.6577,0.6629,0.6577,0.6577,1558238.0],["1992-06-10",0.6577,0.6629,0.6577,0.6629,227813.0],["1992-06-11",0.6629,0.6629,0.6629,0.6629,0.0],["1992-06-12",0.6629,0.6629,0.6629,0.6629,0.0],["1992-06-15",0.6629,0.6629,0.6629,0.6629,0.0],["1992-06-16",0.6524,0.6524,0.6524,0.6524,9113.0],["1992-06-17",0.6734,0.6734,0.6524,0.6524,15947.0],["1992-06-18",0.6524,0.6524,0.6524,0.6524,0.0],["1992-06-19",0.6524,0.6734,0.6524,0.6629,473850.0],["1992-06-22",0.6419,0.6629,0.5787,0.5893,1109447.0],["1992-06-23",0.5998,0.5998,0.5998,0.5998,2278.0],["1992-06-24",0.5787,0.5945,0.5787,0.5945,428288.0],["1992-06-25",0.5945,0.6103,0.5787,0.584,355388.0],["1992-06-26",0.6103,0.6103,0.6103,0.6103,9113.0],["1992-06-29",0.5787,0.6103,0.5787,0.6103,173138.0],["1992-06-30",0.6419,0.7103,0.6366,0.684,854297.0],["1992-07-01",0.684,0.6945,0.6734,0.6945,234647.0],["1992-07-02",0.6629,0.6629,0.6629,0.6629,72900.0],["1992-07-06",0.6524,0.6524,0.6313,0.6313,136688.0],["1992-07-07",0.6208,0.6419,0.6208,0.6419,152634.0],["1992-07-08",0.6313,0.6313,0.6313,0.6313,22781.0],["1992-07-09",0.6419,0.6629,0.6419,0.6629,182250.0],["1992-07-10",0.6629,0.6734,0.6524,0.6734,95681.0],["1992-07-13",0.684,0.684,0.684,0.684,22781.0],["1992-07-14",0.6629,0.6629,0.6524,0.6524,225534.0],["1992-07-15",0.6524,0.6524,0.6524,0.6524,0.0],["1992-07-16",0.6629,0.7366,0.6629,0.705,419175.0],["1992-07-17",0.705,0.705,0.6945,0.705,252872.0],["1992-07-20",0.705,0.705,0.705,0.705,0.0],["1992-07-21",0.6945,0.6945,0.6734,0.6734,154913.0],["1992-07-22",0.6734,0.6945,0.6734,0.6734,138966.0],["1992-07-23",0.684,0.684,0.684,0.684,22781.0],["1992-07-24",0.6734,0.6734,0.6734,0.6734,11391.0],["1992-07-27",0.6734,0.6734,0.6734,0.6734,0.0],["1992-07-28",0.684,0.684,0.684,0.684,18225.0],["1992-07-29",0.6734,0.6734,0.6734,0.6734,22781.0],["1992-07-30",0.6734,0.6734,0.6734,0.6734,0.0],["1992-07-31",0.6734,0.684,0.6734,0.6734,31894.0],["1992-08-03",0.6629,0.684,0.6629,0.684,82013.0],["1992-08-04",0.6524,0.6577,0.6524,0.6577,615094.0],["1992-08-05",0.6577,0.6577,0.6577,0.6577,11391.0],["1992-08-06",0.6734,0.6734,0.6577,0.6682,79734.0],["1992-08-07",0.6734,0.684,0.6734,0.684,86569.0],["1992-08-10",0.6734,0.684,0.6734,0.684,706219.0],["1992-08-11",0.6629,0.684,0.6629,0.684,41006.0],["1992-08-12",0.684,0.684,0.6787,0.684,1558238.0],["1992-08-13",0.6629,0.684,0.6629,0.6629,790509.0],["1992-08-14",0.6787,0.6787,0.6524,0.6629,287044.0],["1992-08-17",0.6629,0.6734,0.6629,0.6734,27338.0],["1992-08-18",0.6734,0.6734,0.6734,0.6734,0.0],["1992-08-19",0.6734,0.6734,0.6419,0.6419,273375.0],["1992-08-20",0.6419,0.6577,0.6419,0.6577,136688.0],["1992-08-21",0.6419,0.6419,0.6419,0.6419,54675.0],["1992-08-24",0.6419,0.6419,0.6419,0.6419,0.0],["1992-08-25",0.6524,0.6524,0.6524,0.6524,11391.0],["1992-08-26",0.6524,0.6524,0.6524,0.6524,0.0],["1992-08-27",0.6524,0.6629,0.6471,0.6524,118463.0],["1992-08-28",0.6419,0.6524,0.6419,0.6524,25059.0],["1992-08-31",0.6577,0.6577,0.6577,0.6577,2278.0],["1992-09-01",0.6524,0.6524,0.6419,0.6419,123019.0],["1992-09-02",0.6471,0.6471,0.6313,0.6313,56953.0],["1992-09-03",0.6313,0.6313,0.6313,0.6313,0.0],["1992-09-04",0.6313,0.6313,0.6313,0.6313,93403.0],["1992-09-08",0.6313,0.6313,0.6313,0.6313,2278.0],["1992-09-09",0.6313,0.6313,0.6313,0.6313,0.0],["1992-09-10",0.6471,0.6471,0.6313,0.6313,624206.0],["1992-09-11",0.6313,0.6524,0.6313,0.6524,113906.0],["1992-09-14",0.6419,0.6524,0.6313,0.6419,1111725.0],["1992-09-15",0.6313,0.6524,0.6313,0.6471,95681.0],["1992-09-16",0.6313,0.6313,0.6313,0.6313,150356.0],["1992-09-17",0.6366,0.6471,0.6313,0.6313,1758713.0],["1992-09-18",0.6313,0.6524,0.6313,0.6524,332606.0],["1992-09-21",0.6524,0.6629,0.6524,0.6629,38728.0],["1992-09-22",0.6577,0.684,0.6577,0.684,3676894.0],["1992-09-23",0.6524,0.684,0.6524,0.684,3250884.0],["1992-09-24",0.684,0.684,0.684,0.684,2278.0],["1992-09-25",0.6524,0.6524,0.6524,0.6524,13669.0],["1992-09-28",0.6682,0.684,0.6524,0.6524,895303.0],["1992-09-29",0.6524,0.6524,0.6524,0.6524,0.0],["1992-09-30",0.6787,0.684,0.6787,0.684,31894.0],["1992-10-01",0.6734,0.6734,0.6734,0.6734,6834.0],["1992-10-02",0.6524,0.6524,0.6524,0.6524,2278.0],["1992-10-05",0.6524,0.6945,0.6524,0.6945,248316.0],["1992-10-06",0.684,0.6892,0.684,0.6892,236925.0],["1992-10-07",0.6892,0.6892,0.6892,0.6892,0.0],["1992-10-08",0.6945,0.6945,0.6945,0.6945,4556.0],["1992-10-09",0.705,0.705,0.684,0.684,9113.0],["1992-10-12",0.7155,0.7155,0.7155,0.7155,227813.0],["1992-10-13",0.7155,0.7471,0.6945,0.7471,268819.0],["1992-10-14",0.7155,0.7681,0.7155,0.7576,371334.0],["1992-10-15",0.7471,0.8102,0.7471,0.7892,1512675.0],["1992-10-16",0.7787,0.8102,0.7787,0.8102,328050.0],["1992-10-19",0.7892,0.8207,0.7892,0.7997,77456.0],["1992-10-20",0.7997,0.7997,0.7997,0.7997,0.0],["1992-10-21",0.8207,0.8207,0.7681,0.7787,544472.0],["1992-10-22",0.7471,0.7576,0.7471,0.7471,353109.0],["1992-10-23",0.7471,0.7471,0.7471,0.7471,27338.0],["1992-10-26",0.7681,0.7681,0.7471,0.7576,419175.0],["1992-10-27",0.7471,0.7681,0.7471,0.7471,29616.0],["1992-10-28",0.7471,0.7471,0.7471,0.7471,0.0],["1992-10-29",0.7576,0.7629,0.7471,0.7471,31894.0],["1992-10-30",0.7681,0.7681,0.7681,0.7681,2278.0],["1992-11-02",0.7366,0.7576,0.7366,0.7576,118463.0],["1992-11-03",0.7576,0.7576,0.7471,0.7576,15947.0],["1992-11-04",0.7366,0.7681,0.7366,0.7681,293878.0],["1992-11-05",0.7576,0.7681,0.7471,0.7524,2783869.0],["1992-11-06",0.7471,0.7892,0.7471,0.7892,1480781.0],["1992-11-09",0.7787,0.7892,0.7681,0.7681,1624303.0],["1992-11-10",0.7681,0.7892,0.7681,0.7892,13669.0],["1992-11-11",0.7681,0.7892,0.7681,0.7839,1248413.0],["1992-11-12",0.7892,0.7892,0.7681,0.7681,4556.0],["1992-11-13",0.7681,0.7681,0.7681,0.7681,4556.0],["1992-11-16",0.7892,0.7892,0.7892,0.7892,170859.0],["1992-11-17",0.7997,0.8207,0.7997,0.7997,355388.0],["1992-11-18",0.8102,0.8313,0.7997,0.8313,25059.0],["1992-11-19",0.8102,0.8102,0.7997,0.7997,22781.0],["1992-11-20",0.8207,0.8207,0.8207,0.8207,54675.0],["1992-11-23",0.8313,0.8313,0.8313,0.8313,13669.0],["1992-11-24",0.7997,0.8313,0.7997,0.7997,72900.0],["1992-11-25",0.7997,0.8207,0.7997,0.7997,70622.0],["1992-11-27",0.7997,0.7997,0.7997,0.7997,11391.0],["1992-11-30",0.7997,0.8313,0.7997,0.7997,1599244.0],["1992-12-01",0.8313,0.8313,0.8102,0.8102,93403.0],["1992-12-02",0.8418,0.8734,0.8313,0.8418,407784.0],["1992-12-03",0.8313,0.8628,0.8313,0.8313,366778.0],["1992-12-04",0.8628,0.8628,0.8418,0.8628,25059.0],["1992-12-07",0.8523,0.8628,0.8418,0.8628,1266638.0],["1992-12-08",0.8628,0.8628,0.8313,0.8628,13669.0],["1992-12-09",0.8628,0.8628,0.8628,0.8628,0.0],["1992-12-10",0.8313,0.8734,0.8313,0.8734,184528.0],["1992-12-11",0.8523,0.8576,0.8523,0.8576,457903.0],["1992-12-14",0.8523,0.8523,0.8471,0.8471,95681.0],["1992-12-15",0.8681,0.8681,0.8681,0.8681,15947.0],["1992-12-16",0.8418,0.8418,0.8313,0.8365,152634.0],["1992-12-17",0.8313,0.8313,0.8313,0.8313,11391.0],["1992-12-18",0.8628,0.8734,0.8628,0.8734,148078.0],["1992-12-21",0.9155,0.9155,0.8944,0.9155,198197.0],["1992-12-22",0.926,0.926,0.8944,0.8944,91125.0],["1992-12-23",0.9155,0.9155,0.9155,0.9155,66066.0],["1992-12-24",0.9155,0.9155,0.9049,0.9102,225534.0],["1992-12-28",0.9155,0.9155,0.9155,0.9155,22781.0],["1992-12-29",0.8944,0.8944,0.8944,0.8944,9113.0],["1992-12-30",0.8944,0.8944,0.8944,0.8944,0.0],["1992-12-31",0.9049,0.9155,0.9049,0.9155,50119.0],["1993-01-04",0.9155,0.9155,0.9155,0.9155,4556.0],["1993-01-05",0.8944,0.9155,0.8944,0.8944,161747.0],["1993-01-06",0.8944,0.8997,0.8734,0.8786,4661044.0],["1993-01-07",0.8944,0.8944,0.8839,0.8839,25059.0],["1993-01-08",0.8734,0.8839,0.8523,0.8523,207309.0],["1993-01-11",0.8313,0.8313,0.8313,0.8313,11391.0],["1993-01-12",0.8313,0.8313,0.8313,0.8313,0.0],["1993-01-13",0.8628,0.8628,0.8313,0.8313,18225.0],["1993-01-14",0.8418,0.8628,0.8313,0.8365,2223450.0],["1993-01-15",0.8365,0.8365,0.8365,0.8365,0.0],["1993-01-18",0.8313,0.8313,0.8313,0.8313,2278.0],["1993-01-19",0.8523,0.8523,0.8523,0.8523,41006.0],["1993-01-20",0.8523,0.8523,0.8523,0.8523,0.0],["1993-01-21",0.8418,0.8628,0.8313,0.8628,175416.0],["1993-01-22",0.8418,0.8628,0.8313,0.8365,400950.0],["1993-01-25",0.8313,0.8523,0.8207,0.8313,300713.0],["1993-01-26",0.8207,0.8523,0.8207,0.8523,1731375.0],["1993-01-27",0.8207,0.8313,0.8207,0.8313,4100625.0],["1993-01-28",0.8207,0.8207,0.8207,0.8207,20503.0],["1993-01-29",0.8207,0.8313,0.8207,0.8313,27338.0],["1993-02-01",0.8523,0.8523,0.8523,0.8523,2278.0],["1993-02-02",0.8523,0.8734,0.8418,0.8734,166303.0],["1993-02-03",0.8734,0.8734,0.8734,0.8734,22781.0],["1993-02-04",0.8576,0.8628,0.8523,0.8628,1669866.0],["1993-02-05",0.8523,0.8839,0.8523,0.8839,6834.0],["1993-02-08",0.8523,0.8839,0.8523,0.8839,6834.0],["1993-02-09",0.8523,0.8523,0.8523,0.8523,9113.0],["1993-02-10",0.8523,0.8734,0.8523,0.8734,4556.0],["1993-02-11",0.8628,0.8628,0.8523,0.8576,3745238.0],["1993-02-12",0.8576,0.8576,0.8576,0.8576,0.0],["1993-02-16",0.8523,0.8523,0.8523,0.8523,4556.0],["1993-02-17",0.8523,0.8628,0.8523,0.8523,113906.0],["1993-02-18",0.8523,0.8523,0.8523,0.8523,2278.0],["1993-02-19",0.8734,0.8734,0.8523,0.8628,198197.0],["1993-02-22",0.8839,0.8944,0.8734,0.8734,52397.0],["1993-02-23",0.8944,0.8944,0.8734,0.8734,291600.0],["1993-02-24",0.8839,0.8944,0.8839,0.8944,31894.0],["1993-02-25",0.8944,0.8944,0.8944,0.8944,0.0],["1993-02-26",0.8628,0.8628,0.8628,0.8628,2278.0],["1993-03-01",0.8681,0.8681,0.8628,0.8628,20503.0],["1993-03-02",0.8628,0.8628,0.8365,0.8365,205031.0],["1993-03-03",0.8313,0.8313,0.8313,0.8313,120741.0],["1993-03-04",0.8313,0.8313,0.8313,0.8313,25059.0],["1993-03-05",0.8313,0.8418,0.8313,0.8418,15947.0],["1993-03-08",0.8313,0.8523,0.8313,0.8523,25059.0],["1993-03-09",0.8207,0.8207,0.8207,0.8207,29616.0],["1993-03-10",0.8207,0.8418,0.8102,0.826,232369.0],["1993-03-11",0.8102,0.8102,0.8102,0.8102,11391.0],["1993-03-12",0.8102,0.8102,0.8102,0.8102,50119.0],["1993-03-15",0.8207,0.8313,0.8102,0.8313,2321409.0],["1993-03-16",0.8155,0.8418,0.8155,0.8418,13669.0],["1993-03-17",0.8418,0.8418,0.8418,0.8418,0.0],["1993-03-18",0.826,0.826,0.826,0.826,52397.0],["1993-03-19",0.8313,0.8313,0.8313,0.8313,50119.0],["1993-03-22",0.8155,0.8155,0.8155,0.8155,230091.0],["1993-03-23",0.8155,0.8155,0.8155,0.8155,0.0],["1993-03-24",0.8102,0.8313,0.8102,0.8102,56953.0],["1993-03-25",0.8102,0.8102,0.8102,0.8102,4556.0],["1993-03-26",0.8102,0.8102,0.8102,0.8102,6834.0],["1993-03-29",0.8102,0.8207,0.7892,0.7892,148078.0],["1993-03-30",0.7892,0.7892,0.7892,0.7892,11391.0],["1993-03-31",0.8102,0.8207,0.7892,0.8207,15947.0],["1993-04-01",0.7944,0.7944,0.7892,0.7892,378169.0],["1993-04-02",0.8102,0.8102,0.8102,0.8102,2278.0],["1993-04-05",0.7892,0.7892,0.7892,0.7892,6834.0],["1993-04-06",0.8102,0.8102,0.8102,0.8102,2278.0],["1993-04-07",0.7892,0.7892,0.7892,0.7892,34172.0],["1993-04-08",0.8102,0.8102,0.8102,0.8102,2278.0],["1993-04-12",0.8102,0.8102,0.7892,0.7892,4556.0],["1993-04-13",0.8207,0.8207,0.7997,0.7997,22781.0],["1993-04-14",0.7892,0.7892,0.7892,0.7892,4556.0],["1993-04-15",0.805,0.805,0.805,0.805,2278.0],["1993-04-16",0.8207,0.8418,0.8207,0.8418,184528.0],["1993-04-19",0.8418,0.8418,0.8418,0.8418,0.0],["1993-04-20",0.8418,0.8418,0.8418,0.8418,0.0],["1993-04-21",0.826,0.8523,0.826,0.8523,9113.0],["1993-04-22",0.8523,0.8523,0.8523,0.8523,0.0],["1993-04-23",0.8313,0.8523,0.8313,0.8523,6834.0],["1993-04-26",0.8207,0.8207,0.8207,0.8207,2278.0],["1993-04-27",0.8207,0.8207,0.8207,0.8207,27338.0],["1993-04-28",0.8207,0.8207,0.8207,0.8207,0.0],["1993-04-29",0.8207,0.8207,0.8207,0.8207,0.0],["1993-04-30",0.8207,0.8207,0.8207,0.8207,0.0],["1993-05-03",0.8207,0.8418,0.8102,0.8207,1052494.0],["1993-05-04",0.8207,0.8207,0.8207,0.8207,13669.0],["1993-05-05",0.8313,0.8313,0.826,0.826,259706.0],["1993-05-06",0.8207,0.8207,0.8207,0.8207,6834.0],["1993-05-07",0.8207,0.8207,0.8207,0.8207,15947.0],["1993-05-10",0.8207,0.8207,0.8207,0.8207,20503.0],["1993-05-11",0.826,0.826,0.7681,0.7681,2000194.0],["1993-05-12",0.7681,0.7681,0.7366,0.7366,113906.0],["1993-05-13",0.7313,0.7313,0.726,0.726,523969.0],["1993-05-14",0.705,0.705,0.6734,0.6734,52397.0],["1993-05-17",0.705,0.705,0.6945,0.6945,9113.0],["1993-05-18",0.6734,0.6734,0.6734,0.6734,4556.0],["1993-05-19",0.6734,0.6945,0.6734,0.6734,207309.0],["1993-05-20",0.705,0.705,0.705,0.705,9113.0],["1993-05-21",0.6734,0.6734,0.6734,0.6734,9113.0],["1993-05-24",0.6734,0.6734,0.6734,0.6734,0.0],["1993-05-25",0.6734,0.6734,0.6734,0.6734,6834.0],["1993-05-26",0.6734,0.6734,0.6734,0.6734,0.0],["1993-05-27",0.705,0.705,0.705,0.705,9113.0],["1993-05-28",0.705,0.705,0.6787,0.6892,719888.0],["1993-06-01",0.6892,0.6892,0.6734,0.6734,27338.0],["1993-06-02",0.6734,0.6734,0.6734,0.6734,66066.0],["1993-06-03",0.6734,0.6734,0.6734,0.6734,22781.0],["1993-06-04",0.6787,0.6787,0.6787,0.6787,75178.0],["1993-06-07",0.6629,0.6629,0.6629,0.6629,2278.0],["1993-06-08",0.6629,0.6629,0.6629,0.6629,68344.0],["1993-06-09",0.6524,0.6524,0.6524,0.6524,9113.0],["1993-06-10",0.6524,0.6524,0.6524,0.6524,2278.0],["1993-06-11",0.6524,0.6524,0.6524,0.6524,0.0],["1993-06-14",0.6524,0.6734,0.6524,0.6734,553584.0],["1993-06-15",0.6734,0.6734,0.6734,0.6734,0.0],["1993-06-16",0.6787,0.6787,0.6787,0.6787,43284.0],["1993-06-17",0.6787,0.6787,0.6787,0.6787,0.0],["1993-06-18",0.6629,0.6629,0.6629,0.6629,123019.0],["1993-06-21",0.6629,0.6787,0.6629,0.6787,11391.0],["1993-06-22",0.6629,0.6629,0.6629,0.6629,2278.0],["1993-06-23",0.6734,0.6734,0.6734,0.6734,20503.0],["1993-06-24",0.6734,0.684,0.6629,0.6734,27338.0],["1993-06-25",0.684,0.684,0.6682,0.6682,77456.0],["1993-06-28",0.6629,0.684,0.6629,0.684,177694.0],["1993-06-29",0.6734,0.684,0.6629,0.6629,129853.0],["1993-06-30",0.6629,0.6629,0.6629,0.6629,4556.0],["1993-07-01",0.6629,0.6629,0.6629,0.6629,2278.0],["1993-07-02",0.6629,0.6629,0.6629,0.6629,2278.0],["1993-07-06",0.6787,0.684,0.6734,0.684,683438.0],["1993-07-07",0.6629,0.684,0.6629,0.684,1104891.0],["1993-07-08",0.6945,0.6945,0.6945,0.6945,4556.0],["1993-07-09",0.6787,0.7103,0.6734,0.684,339441.0],["1993-07-12",0.684,0.684,0.684,0.684,0.0],["1993-07-13",0.684,0.684,0.684,0.684,0.0],["1993-07-14",0.684,0.684,0.684,0.684,0.0],["1993-07-15",0.6945,0.7155,0.684,0.7155,391838.0],["1993-07-16",0.726,0.726,0.705,0.705,11391.0],["1993-07-19",0.705,0.705,0.705,0.705,0.0],["1993-07-20",0.705,0.705,0.705,0.705,0.0],["1993-07-21",0.705,0.705,0.705,0.705,0.0],["1993-07-22",0.7103,0.7155,0.7103,0.7155,364500.0],["1993-07-23",0.705,0.726,0.705,0.7155,125297.0],["1993-07-26",0.726,0.726,0.726,0.726,6834.0],["1993-07-27",0.726,0.726,0.726,0.726,0.0],["1993-07-28",0.726,0.726,0.726,0.726,0.0],["1993-07-29",0.726,0.726,0.726,0.726,0.0],["1993-07-30",0.7366,0.7576,0.7366,0.7576,43284.0],["1993-08-02",0.7471,0.7471,0.7471,0.7471,2278.0],["1993-08-03",0.7471,0.7681,0.7471,0.7681,6834.0],["1993-08-04",0.7787,0.7787,0.7787,0.7787,6834.0],["1993-08-05",0.7787,0.7787,0.7787,0.7787,0.0],["1993-08-06",0.7787,0.7787,0.7787,0.7787,0.0],["1993-08-09",0.7787,0.7787,0.7787,0.7787,186806.0],["1993-08-10",0.7576,0.8207,0.7576,0.8207,439678.0],["1993-08-11",0.7997,0.8102,0.7997,0.8102,25059.0],["1993-08-12",0.8102,0.8102,0.8102,0.8102,0.0],["1993-08-13",0.7997,0.7997,0.7997,0.7997,15947.0],["1993-08-16",0.7997,0.7997,0.7997,0.7997,432844.0],["1993-08-17",0.7997,0.7997,0.7997,0.7997,97959.0],["1993-08-18",0.7892,0.8102,0.7576,0.7681,685716.0],["1993-08-19",0.7576,0.7681,0.7576,0.7681,15947.0],["1993-08-20",0.7576,0.7576,0.7576,0.7576,22781.0],["1993-08-23",0.7576,0.7576,0.7576,0.7576,0.0],["1993-08-24",0.7576,0.7576,0.7576,0.7576,0.0],["1993-08-25",0.7576,0.7734,0.7576,0.7734,18225.0],["1993-08-26",0.7734,0.7734,0.7734,0.7734,0.0],["1993-08-27",0.7576,0.7576,0.7576,0.7576,25059.0],["1993-08-30",0.7576,0.7576,0.7576,0.7576,2278.0],["1993-08-31",0.7576,0.7576,0.7576,0.7576,0.0],["1993-09-01",0.7576,0.7892,0.7576,0.7681,47841.0],["1993-09-02",0.7787,0.7787,0.7787,0.7787,4556.0],["1993-09-03",0.7576,0.7576,0.7576,0.7576,2278.0],["1993-09-07",0.7576,0.7576,0.7576,0.7576,2278.0],["1993-09-08",0.7576,0.7734,0.7576,0.7576,15947.0],["1993-09-09",0.7576,0.7629,0.7576,0.7629,858853.0],["1993-09-10",0.7629,0.7629,0.7629,0.7629,0.0],["1993-09-13",0.7629,0.7629,0.7629,0.7629,0.0],["1993-09-14",0.7629,0.7629,0.7629,0.7629,0.0],["1993-09-15",0.7629,0.7892,0.7576,0.7576,56953.0],["1993-09-16",0.7576,0.7576,0.7576,0.7576,2278.0],["1993-09-17",0.7576,0.7892,0.7576,0.7576,157191.0],["1993-09-20",0.7892,0.7892,0.7892,0.7892,13669.0],["1993-09-21",0.7576,0.7576,0.7576,0.7576,11391.0],["1993-09-22",0.7576,0.7576,0.7576,0.7576,68344.0],["1993-09-23",0.7576,0.7734,0.7576,0.7734,113906.0],["1993-09-24",0.7734,0.7734,0.7734,0.7734,0.0],["1993-09-27",0.7576,0.7576,0.7576,0.7576,25059.0],["1993-09-28",0.7576,0.7576,0.7576,0.7576,9113.0],["1993-09-29",0.7576,0.7576,0.7576,0.7576,0.0],["1993-09-30",0.7576,0.7892,0.7576,0.7892,36450.0],["1993-10-01",0.7681,0.7787,0.7681,0.7787,298434.0],["1993-10-04",0.7576,0.7734,0.7576,0.7734,47841.0],["1993-10-05",0.7787,0.7787,0.7576,0.7576,27338.0],["1993-10-06",0.7681,0.7734,0.7576,0.7734,4991372.0],["1993-10-07",0.7734,0.7734,0.7734,0.7734,152634.0],["1993-10-08",0.7734,0.7734,0.7734,0.7734,0.0],["1993-10-11",0.7734,0.7734,0.7734,0.7734,0.0],["1993-10-12",0.7576,0.7576,0.7576,0.7576,4556.0],["1993-10-13",0.7576,0.7892,0.7576,0.7892,13669.0],["1993-10-14",0.7892,0.7892,0.7892,0.7892,0.0],["1993-10-15",0.7892,0.7892,0.7576,0.7576,34172.0],["1993-10-18",0.7787,0.7787,0.7787,0.7787,22781.0],["1993-10-19",0.7576,0.8207,0.7576,0.8207,264263.0],["1993-10-20",0.8207,0.8207,0.8207,0.8207,0.0],["1993-10-21",0.8418,0.8418,0.8207,0.8207,403228.0],["1993-10-22",0.8102,0.8102,0.7997,0.7997,164025.0],["1993-10-25",0.8313,0.8313,0.8102,0.8102,136688.0],["1993-10-26",0.8102,0.8102,0.8102,0.8102,0.0],["1993-10-27",0.8102,0.8102,0.8102,0.8102,0.0],["1993-10-28",0.8313,0.8313,0.7997,0.805,97959.0],["1993-10-29",0.8313,0.8313,0.7997,0.8102,457903.0],["1993-11-01",0.8313,0.8313,0.7997,0.8313,34172.0],["1993-11-02",0.7997,0.8313,0.7997,0.8313,41006.0],["1993-11-03",0.8155,0.8313,0.8102,0.8207,111628.0],["1993-11-04",0.8207,0.8207,0.8207,0.8207,0.0],["1993-11-05",0.7997,0.8313,0.7997,0.8313,22781.0],["1993-11-08",0.8102,0.826,0.8102,0.8207,168581.0],["1993-11-09",0.8207,0.8207,0.8207,0.8207,0.0],["1993-11-10",0.7997,0.7997,0.7997,0.7997,2278.0],["1993-11-11",0.8313,0.8313,0.7997,0.8207,505744.0],["1993-11-12",0.7997,0.8313,0.7997,0.8313,22781.0],["1993-11-15",0.8313,0.8313,0.8313,0.8313,4556.0],["1993-11-16",0.8313,0.8418,0.8313,0.8418,91125.0],["1993-11-17",0.8418,0.8418,0.8102,0.8418,45563.0],["1993-11-18",0.826,0.8418,0.826,0.8418,25059.0],["1993-11-19",0.8102,0.8418,0.8102,0.8418,11391.0],["1993-11-22",0.8418,0.8418,0.8102,0.8418,464738.0],["1993-11-23",0.8418,0.8418,0.8102,0.8418,27338.0],["1993-11-24",0.8418,0.8418,0.8313,0.8418,22781.0],["1993-11-26",0.8418,0.8418,0.8418,0.8418,0.0],["1993-11-29",0.8102,0.826,0.8102,0.8102,148078.0],["1993-11-30",0.8418,0.8418,0.8418,0.8418,596869.0],["1993-12-01",0.8418,0.8418,0.8418,0.8418,11391.0],["1993-12-02",0.8418,0.8523,0.8207,0.8523,38728.0],["1993-12-03",0.8523,0.8523,0.8523,0.8523,0.0],["1993-12-06",0.8313,0.8523,0.8313,0.8523,50119.0],["1993-12-07",0.8523,0.8523,0.8523,0.8523,0.0],["1993-12-08",0.8418,0.8418,0.8418,0.8418,13669.0],["1993-12-09",0.8523,0.8523,0.8313,0.8313,2366972.0],["1993-12-10",0.8313,0.8313,0.8313,0.8313,0.0],["1993-12-13",0.8523,0.8523,0.8523,0.8523,29616.0],["1993-12-14",0.8207,0.8207,0.8207,0.8207,107072.0],["1993-12-15",0.8102,0.8313,0.7892,0.8102,143522.0],["1993-12-16",0.7787,0.8102,0.7471,0.7787,216422.0],["1993-12-17",0.7681,0.7892,0.7681,0.7892,150356.0],["1993-12-20",0.7997,0.7997,0.7681,0.7681,34172.0],["1993-12-21",0.7997,0.8102,0.7787,0.7997,41006.0],["1993-12-22",0.8102,0.8207,0.7997,0.8207,107072.0],["1993-12-23",0.8207,0.8207,0.8207,0.8207,11391.0],["1993-12-27",0.8207,0.8207,0.7997,0.7997,11391.0],["1993-12-28",0.8313,0.8313,0.8313,0.8313,18225.0],["1993-12-29",0.8313,0.8313,0.8313,0.8313,0.0],["1993-12-30",0.826,0.8418,0.8207,0.8418,97959.0],["1993-12-31",0.8102,0.826,0.8102,0.826,587756.0],["1994-01-03",0.8102,0.8102,0.8102,0.8102,2278.0],["1994-01-04",0.8102,0.8102,0.8102,0.8102,0.0],["1994-01-05",0.8365,0.8418,0.826,0.8418,61509.0],["1994-01-06",0.8365,0.8523,0.8365,0.8523,50119.0],["1994-01-07",0.8313,0.8313,0.8313,0.8313,4556.0],["1994-01-10",0.8523,0.8523,0.8365,0.8365,36450.0],["1994-01-11",0.8207,0.8207,0.8207,0.8207,4556.0],["1994-01-12",0.8207,0.8207,0.8207,0.8207,0.0],["1994-01-13",0.8207,0.8207,0.8207,0.8207,0.0],["1994-01-14",0.8207,0.8207,0.8207,0.8207,45563.0],["1994-01-17",0.8523,0.8523,0.8523,0.8523,13669.0],["1994-01-18",0.8523,0.8523,0.8523,0.8523,0.0],["1994-01-19",0.8313,0.8418,0.7787,0.8102,398672.0],["1994-01-20",0.7787,0.7892,0.7681,0.7681,145800.0],["1994-01-21",0.7471,0.7681,0.7471,0.7576,97959.0],["1994-01-24",0.7681,0.7681,0.7681,0.7681,2278.0],["1994-01-25",0.7787,0.7787,0.7787,0.7787,79734.0],["1994-01-26",0.7787,0.7787,0.7734,0.7734,13669.0],["1994-01-27",0.726,0.726,0.6945,0.7103,200475.0],["1994-01-28",0.705,0.7471,0.705,0.726,95681.0],["1994-01-31",0.7471,0.7471,0.7471,0.7471,2278.0],["1994-02-01",0.7471,0.7471,0.7208,0.7471,138966.0],["1994-02-02",0.7313,0.7313,0.7155,0.7155,355388.0],["1994-02-03",0.7208,0.7208,0.705,0.705,22781.0],["1994-02-04",0.726,0.726,0.705,0.705,75178.0],["1994-02-07",0.705,0.705,0.705,0.705,11391.0],["1994-02-08",0.726,0.7418,0.726,0.7418,25059.0],["1994-02-09",0.726,0.726,0.726,0.726,2278.0],["1994-02-10",0.7471,0.7471,0.7471,0.7471,6834.0],["1994-02-11",0.7471,0.7471,0.7471,0.7471,0.0],["1994-02-14",0.7471,0.7471,0.7366,0.7366,13669.0],["1994-02-15",0.7471,0.7471,0.7366,0.7366,15947.0],["1994-02-16",0.7366,0.7366,0.7366,0.7366,0.0],["1994-02-17",0.7313,0.7313,0.7313,0.7313,15947.0],["1994-02-18",0.7471,0.7471,0.726,0.7471,218700.0],["1994-02-22",0.726,0.726,0.726,0.726,519413.0],["1994-02-23",0.7471,0.7471,0.7471,0.7471,11391.0],["1994-02-24",0.7471,0.7471,0.7471,0.7471,0.0],["1994-02-25",0.726,0.726,0.726,0.726,2278.0],["1994-02-28",0.7471,0.7471,0.7471,0.7471,6834.0],["1994-03-01",0.7155,0.7313,0.7155,0.7313,255150.0],["1994-03-02",0.7155,0.726,0.7155,0.726,25059.0],["1994-03-03",0.7471,0.7471,0.7471,0.7471,43284.0],["1994-03-04",0.7155,0.7471,0.7155,0.7155,911250.0],["1994-03-07",0.7471,0.7471,0.7471,0.7471,22781.0],["1994-03-08",0.7366,0.7366,0.7366,0.7366,9113.0],["1994-03-09",0.7366,0.7366,0.7366,0.7366,0.0],["1994-03-10",0.7366,0.7366,0.7366,0.7366,0.0],["1994-03-11",0.7155,0.726,0.7155,0.726,592313.0],["1994-03-14",0.7471,0.7471,0.7471,0.7471,2278.0],["1994-03-15",0.7471,0.7471,0.7471,0.7471,0.0],["1994-03-16",0.7155,0.7471,0.7155,0.7471,287044.0],["1994-03-17",0.7155,0.7366,0.7155,0.726,179972.0],["1994-03-18",0.6945,0.726,0.6945,0.726,6834.0],["1994-03-21",0.726,0.726,0.6945,0.6945,150356.0],["1994-03-22",0.726,0.726,0.7155,0.726,25059.0],["1994-03-23",0.726,0.726,0.726,0.726,2278.0],["1994-03-24",0.726,0.726,0.726,0.726,6834.0],["1994-03-25",0.726,0.726,0.726,0.726,0.0],["1994-03-28",0.726,0.726,0.726,0.726,0.0],["1994-03-29",0.6997,0.6997,0.6997,0.6997,2278.0],["1994-03-30",0.6945,0.726,0.6945,0.726,13669.0],["1994-03-31",0.6945,0.7155,0.6945,0.6945,38728.0],["1994-04-04",0.6945,0.6945,0.6945,0.6945,2278.0],["1994-04-05",0.726,0.7787,0.726,0.7787,1145897.0],["1994-04-06",0.7576,0.7787,0.7576,0.7787,18225.0],["1994-04-07",0.7892,0.7892,0.7787,0.7892,54675.0],["1994-04-08",0.7892,0.7892,0.7892,0.7892,6834.0],["1994-04-11",0.7892,0.7997,0.7892,0.7997,38728.0],["1994-04-12",0.7787,0.7997,0.7787,0.7997,29616.0],["1994-04-13",0.7997,0.7997,0.7997,0.7997,0.0],["1994-04-14",0.7997,0.7997,0.7997,0.7997,0.0],["1994-04-15",0.7997,0.7997,0.7997,0.7997,4556.0],["1994-04-18",0.7681,0.7997,0.7681,0.7997,478406.0],["1994-04-19",0.7892,0.7997,0.7892,0.7997,6834.0],["1994-04-20",0.7681,0.7681,0.7681,0.7681,25059.0],["1994-04-21",0.7997,0.7997,0.7997,0.7997,47841.0],["1994-04-22",0.7997,0.7997,0.7997,0.7997,0.0],["1994-04-25",0.7997,0.7997,0.7997,0.7997,0.0],["1994-04-26",0.8418,0.8839,0.8418,0.8523,164025.0],["1994-04-28",0.8523,0.8839,0.8523,0.8523,38728.0],["1994-04-29",0.8523,0.8523,0.8523,0.8523,0.0],["1994-05-02",0.8734,0.9155,0.8734,0.8944,143522.0],["1994-05-03",0.9155,0.9681,0.9049,0.926,451069.0],["1994-05-04",0.926,0.926,0.926,0.926,0.0],["1994-05-05",0.9365,0.9365,0.9155,0.9155,38728.0],["1994-05-06",0.9049,0.9049,0.9049,0.9049,25059.0],["1994-05-09",0.9049,0.9049,0.9049,0.9049,11391.0],["1994-05-10",0.9049,0.9365,0.9049,0.9365,1722263.0],["1994-05-11",0.9076,0.9076,0.9076,0.9076,400950.0],["1994-05-12",0.9049,0.9365,0.9049,0.9102,478406.0],["1994-05-13",0.9207,0.9365,0.9207,0.9365,15947.0],["1994-05-16",0.9365,0.9365,0.9365,0.9365,43284.0],["1994-05-17",0.9049,0.9049,0.9049,0.9049,4556.0],["1994-05-18",0.9049,0.9049,0.8734,0.8734,134409.0],["1994-05-19",0.8944,0.8944,0.8944,0.8944,159469.0],["1994-05-20",0.8944,0.8944,0.8628,0.8944,47841.0],["1994-05-23",0.8944,0.8944,0.8944,0.8944,0.0],["1994-05-24",0.8628,0.8628,0.8628,0.8628,4556.0],["1994-05-25",0.8628,0.8628,0.8628,0.8628,0.0],["1994-05-26",0.8628,0.8734,0.8628,0.8628,25059.0],["1994-05-27",0.8628,0.8628,0.8628,0.8628,13669.0],["1994-05-31",0.8628,0.8628,0.8628,0.8628,4556.0],["1994-06-01",0.8628,0.8628,0.8628,0.8628,0.0],["1994-06-02",0.8786,0.8786,0.8734,0.8734,6834.0],["1994-06-03",0.8734,0.8734,0.8734,0.8734,0.0],["1994-06-06",0.8944,0.8944,0.8839,0.8839,6834.0],["1994-06-07",0.8839,0.8839,0.8839,0.8839,0.0],["1994-06-08",0.8839,0.8944,0.8734,0.8944,31894.0],["1994-06-09",0.8944,0.8944,0.8944,0.8944,0.0],["1994-06-10",0.8734,0.8786,0.8734,0.8786,9113.0],["1994-06-13",0.8628,0.8628,0.8418,0.8418,161747.0],["1994-06-14",0.8523,0.8523,0.8523,0.8523,9113.0],["1994-06-15",0.8313,0.8523,0.8313,0.8523,34172.0],["1994-06-16",0.8365,0.8418,0.8365,0.8418,15947.0],["1994-06-17",0.8523,0.8523,0.8523,0.8523,1943241.0],["1994-06-20",0.8313,0.8523,0.8313,0.8418,116184.0],["1994-06-21",0.8418,0.8418,0.8313,0.8332,6852600.0],["1994-06-22",0.8418,0.8418,0.8418,0.8418,4556.0],["1994-06-23",0.8313,0.8313,0.826,0.826,15947.0],["1994-06-24",0.826,0.826,0.826,0.826,0.0],["1994-06-27",0.826,0.826,0.826,0.826,0.0],["1994-06-28",0.8313,0.8418,0.8102,0.8418,2054869.0],["1994-06-29",0.8418,0.8418,0.8102,0.8102,248316.0],["1994-06-30",0.8102,0.8418,0.8102,0.8418,18225.0],["1994-07-01",0.8418,0.8418,0.8418,0.8418,211866.0],["1994-07-05",0.826,0.826,0.826,0.826,341719.0],["1994-07-06",0.826,0.826,0.826,0.826,0.0],["1994-07-07",0.8418,0.8418,0.826,0.826,173138.0],["1994-07-08",0.8418,0.8418,0.8418,0.8418,15947.0],["1994-07-11",0.8418,0.8418,0.8418,0.8418,0.0],["1994-07-12",0.8418,0.8418,0.8102,0.8102,11391.0],["1994-07-13",0.8102,0.8102,0.8102,0.8102,0.0],["1994-07-14",0.8102,0.8102,0.8102,0.8102,0.0],["1994-07-15",0.8102,0.8418,0.8102,0.8418,9113.0],["1994-07-18",0.8207,0.826,0.8207,0.826,1583297.0],["1994-07-19",0.8313,0.8365,0.8313,0.8365,1822500.0],["1994-07-20",0.8313,0.8313,0.8313,0.8313,4556.0],["1994-07-21",0.8102,0.8102,0.8102,0.8102,2278.0],["1994-07-22",0.8102,0.8102,0.8102,0.8102,9113.0],["1994-07-25",0.826,0.826,0.826,0.826,38728.0],["1994-07-26",0.826,0.826,0.826,0.826,0.0],["1994-07-27",0.8313,0.8313,0.8313,0.8313,4556.0],["1994-07-28",0.8313,0.8313,0.8313,0.8313,6834.0],["1994-07-29",0.8418,0.8523,0.8313,0.8313,22781.0],["1994-08-01",0.8628,0.9155,0.8628,0.9102,460181.0],["1994-08-02",0.8944,0.9786,0.8944,0.926,1309922.0],["1994-08-03",0.9049,0.9049,0.8734,0.9049,353109.0],["1994-08-04",0.8734,0.8734,0.8734,0.8734,68344.0],["1994-08-05",0.8734,0.8734,0.8207,0.8628,847463.0],["1994-08-08",0.8628,0.8628,0.8523,0.8523,182250.0],["1994-08-09",0.8628,0.8628,0.7576,0.7944,772284.0],["1994-08-10",0.7997,0.7997,0.7944,0.7944,186806.0],["1994-08-11",0.7997,0.7997,0.7892,0.7892,102516.0],["1994-08-12",0.8102,0.8102,0.8102,0.8102,11391.0],["1994-08-15",0.8102,0.8102,0.8102,0.8102,0.0],["1994-08-16",0.7892,0.7997,0.7839,0.7839,50119.0],["1994-08-17",0.7787,0.8102,0.7787,0.8102,6834.0],["1994-08-18",0.7944,0.7944,0.7787,0.7839,562697.0],["1994-08-19",0.7892,0.7944,0.7892,0.7944,27338.0],["1994-08-22",0.7997,0.7997,0.7787,0.7787,13669.0],["1994-08-23",0.8102,0.8102,0.7997,0.8102,296156.0],["1994-08-24",0.7997,0.8102,0.7892,0.8102,396394.0],["1994-08-25",0.805,0.8102,0.805,0.8102,1480781.0],["1994-08-26",0.8102,0.8102,0.8102,0.8102,0.0],["1994-08-29",0.8102,0.8102,0.8102,0.8102,52397.0],["1994-08-30",0.8313,0.8734,0.8313,0.8576,856575.0],["1994-08-31",0.8523,0.8628,0.8418,0.8418,47841.0],["1994-09-01",0.8418,0.8418,0.8418,0.8418,0.0],["1994-09-02",0.8418,0.8418,0.8418,0.8418,0.0],["1994-09-06",0.8313,0.8313,0.8313,0.8313,6834.0],["1994-09-07",0.8313,0.8313,0.8313,0.8313,0.0],["1994-09-08",0.8313,0.8313,0.8313,0.8313,0.0],["1994-09-09",0.8313,0.8313,0.8313,0.8313,22781.0],["1994-09-12",0.8207,0.8207,0.8207,0.8207,6834.0],["1994-09-13",0.8207,0.8365,0.8207,0.8365,27338.0],["1994-09-14",0.8207,0.8313,0.8207,0.8313,275653.0],["1994-09-15",0.8365,0.8365,0.8207,0.8207,134409.0],["1994-09-16",0.8523,0.8523,0.8523,0.8523,6834.0],["1994-09-19",0.8523,0.8523,0.8523,0.8523,11391.0],["1994-09-20",0.8207,0.8207,0.8207,0.8207,18225.0],["1994-09-21",0.8207,0.8207,0.8207,0.8207,11391.0],["1994-09-22",0.8207,0.8207,0.8207,0.8207,0.0],["1994-09-23",0.8155,0.8155,0.7997,0.7997,198197.0],["1994-09-26",0.7997,0.7997,0.7997,0.7997,0.0],["1994-09-27",0.7997,0.7997,0.7997,0.7997,0.0],["1994-09-28",0.8102,0.8102,0.8102,0.8102,4556.0],["1994-09-29",0.805,0.805,0.805,0.805,2278.0],["1994-09-30",0.8102,0.8102,0.7997,0.7997,20503.0],["1994-10-03",0.8102,0.8102,0.805,0.8102,25059.0],["1994-10-04",0.8102,0.8102,0.8102,0.8102,0.0],["1994-10-05",0.7944,0.7944,0.7944,0.7944,56953.0],["1994-10-06",0.7787,0.7787,0.7787,0.7787,45563.0],["1994-10-07",0.7681,0.7681,0.7576,0.7629,1473947.0],["1994-10-10",0.7576,0.7576,0.7576,0.7576,22781.0],["1994-10-11",0.7471,0.7681,0.7471,0.7471,68344.0],["1994-10-12",0.7471,0.7524,0.7471,0.7524,82013.0],["1994-10-13",0.7681,0.7681,0.7629,0.7681,82013.0],["1994-10-14",0.7576,0.7576,0.7576,0.7576,2278.0],["1994-10-17",0.7576,0.7576,0.7576,0.7576,4556.0],["1994-10-18",0.7576,0.7576,0.7576,0.7576,2278.0],["1994-10-19",0.7787,0.7787,0.7787,0.7787,4556.0],["1994-10-20",0.7681,0.7892,0.7681,0.7892,25059.0],["1994-10-21",0.7681,0.7997,0.7681,0.7997,184528.0],["1994-10-24",0.7997,0.7997,0.7997,0.7997,0.0],["1994-10-25",0.7997,0.7997,0.7997,0.7997,0.0],["1994-10-26",0.7997,0.7997,0.7997,0.7997,0.0],["1994-10-27",0.7681,0.7681,0.7681,0.7681,4556.0],["1994-10-28",0.7576,0.7629,0.7576,0.7629,1366875.0],["1994-10-31",0.7681,0.7681,0.7681,0.7681,4556.0],["1994-11-01",0.7787,0.7787,0.7787,0.7787,4556.0],["1994-11-02",0.7681,0.7681,0.7681,0.7681,11391.0],["1994-11-03",0.7681,0.7681,0.7576,0.7576,45563.0],["1994-11-04",0.7734,0.7734,0.7734,0.7734,15947.0],["1994-11-07",0.7734,0.7734,0.7734,0.7734,9113.0],["1994-11-08",0.7576,0.7681,0.7576,0.7681,469294.0],["1994-11-09",0.7681,0.7681,0.7681,0.7681,0.0],["1994-11-10",0.7681,0.7681,0.7681,0.7681,0.0],["1994-11-11",0.7734,0.7734,0.7576,0.7576,18225.0],["1994-11-14",0.7629,0.7629,0.7629,0.7629,59231.0],["1994-11-15",0.7576,0.7576,0.726,0.7313,1599244.0],["1994-11-16",0.7313,0.7313,0.7313,0.7313,0.0],["1994-11-17",0.726,0.7471,0.726,0.7471,134409.0],["1994-11-18",0.726,0.7366,0.6945,0.6945,166303.0],["1994-11-21",0.705,0.705,0.6734,0.684,298434.0],["1994-11-22",0.684,0.684,0.684,0.684,0.0],["1994-11-23",0.6629,0.6629,0.6629,0.6629,4556.0],["1994-11-25",0.6945,0.6945,0.6945,0.6945,4556.0],["1994-11-28",0.6945,0.6945,0.6524,0.6524,492075.0],["1994-11-29",0.6524,0.684,0.6524,0.684,4556.0],["1994-11-30",0.684,0.684,0.684,0.684,11391.0],["1994-12-01",0.6524,0.6524,0.6524,0.6524,25059.0],["1994-12-02",0.6577,0.6682,0.6577,0.6682,45563.0],["1994-12-05",0.6629,0.6682,0.6524,0.6524,296156.0],["1994-12-06",0.6734,0.6734,0.6524,0.6524,11391.0],["1994-12-07",0.6524,0.6524,0.6524,0.6524,0.0],["1994-12-08",0.6734,0.6734,0.6524,0.6524,50119.0],["1994-12-09",0.6524,0.6524,0.6313,0.6313,364500.0],["1994-12-12",0.6313,0.6419,0.6313,0.6419,88847.0],["1994-12-13",0.6419,0.6419,0.6366,0.6366,164025.0],["1994-12-14",0.6208,0.6524,0.6208,0.6524,18225.0],["1994-12-15",0.6524,0.6524,0.6524,0.6524,0.0],["1994-12-16",0.6524,0.6524,0.6524,0.6524,2278.0],["1994-12-19",0.6524,0.6524,0.6419,0.6419,43284.0],["1994-12-20",0.6524,0.6524,0.6419,0.6419,136688.0],["1994-12-21",0.6313,0.6524,0.6313,0.6524,29616.0],["1994-12-22",0.6524,0.6524,0.6313,0.6524,116184.0],["1994-12-23",0.6419,0.6419,0.6419,0.6419,100238.0],["1994-12-27",0.6313,0.6419,0.6313,0.6419,257428.0],["1994-12-28",0.6629,0.6629,0.6313,0.6313,29616.0],["1994-12-29",0.6419,0.6629,0.6313,0.6524,232369.0],["1994-12-30",0.6524,0.684,0.6524,0.684,84291.0],["1995-01-03",0.6734,0.6945,0.6734,0.6945,460181.0],["1995-01-04",0.7155,0.7155,0.7155,0.7155,11391.0],["1995-01-05",0.7155,0.7155,0.684,0.7155,11391.0],["1995-01-06",0.7155,0.7155,0.7155,0.7155,13669.0],["1995-01-09",0.7155,0.7155,0.7155,0.7155,0.0],["1995-01-10",0.7155,0.7155,0.7155,0.7155,0.0],["1995-01-11",0.6997,0.7155,0.6997,0.7155,1084388.0],["1995-01-12",0.7155,0.7366,0.6945,0.7366,202753.0],["1995-01-13",0.7366,0.7366,0.7366,0.7366,2278.0],["1995-01-16",0.705,0.705,0.705,0.705,47841.0],["1995-01-17",0.7366,0.7366,0.684,0.6892,988706.0],["1995-01-18",0.6734,0.6787,0.6734,0.6787,7620328.0],["1995-01-19",0.705,0.705,0.705,0.705,4556.0],["1995-01-20",0.705,0.705,0.705,0.705,0.0],["1995-01-23",0.705,0.705,0.705,0.705,6834.0],["1995-01-24",0.705,0.705,0.705,0.705,0.0],["1995-01-25",0.6734,0.705,0.6734,0.6734,15947.0],["1995-01-26",0.7418,0.7418,0.7418,0.7418,6834.0],["1995-01-27",0.7418,0.7418,0.7418,0.7418,0.0],["1995-01-30",0.7366,0.7471,0.726,0.7366,170859.0],["1995-01-31",0.7287,0.7287,0.7155,0.7155,11391.0],["1995-02-01",0.7366,0.7366,0.7313,0.7366,15947.0],["1995-02-02",0.726,0.7313,0.7155,0.7155,1013766.0],["1995-02-03",0.7155,0.7155,0.7155,0.7155,0.0],["1995-02-06",0.7155,0.7155,0.7155,0.7155,11391.0],["1995-02-07",0.7155,0.7471,0.7155,0.7471,82013.0],["1995-02-08",0.7471,0.7471,0.7313,0.7366,18225.0],["1995-02-09",0.7366,0.7366,0.7366,0.7366,0.0],["1995-02-10",0.7366,0.7366,0.7366,0.7366,15947.0],["1995-02-13",0.7366,0.7366,0.7366,0.7366,0.0],["1995-02-14",0.7471,0.7471,0.7471,0.7471,4556.0],["1995-02-15",0.7366,0.7471,0.7366,0.7471,27338.0],["1995-02-16",0.7471,0.7471,0.7471,0.7471,0.0],["1995-02-17",0.726,0.726,0.726,0.726,2278.0],["1995-02-21",0.7366,0.7366,0.7366,0.7366,4556.0],["1995-02-22",0.7471,0.7471,0.726,0.7313,3701953.0],["1995-02-23",0.7313,0.7313,0.7313,0.7313,0.0],["1995-02-24",0.7366,0.7471,0.7366,0.7471,216422.0],["1995-02-27",0.726,0.7366,0.726,0.7366,41006.0],["1995-02-28",0.726,0.7471,0.726,0.7471,4610925.0],["1995-03-01",0.7471,0.7471,0.7471,0.7471,0.0],["1995-03-02",0.7418,0.7418,0.7418,0.7418,9113.0],["1995-03-03",0.7366,0.7576,0.7366,0.7576,287044.0],["1995-03-06",0.7576,0.7576,0.7576,0.7576,2278.0],["1995-03-07",0.7576,0.7576,0.7576,0.7576,0.0],["1995-03-08",0.7576,0.7576,0.7576,0.7576,0.0],["1995-03-09",0.7576,0.7576,0.7576,0.7576,0.0],["1995-03-10",0.726,0.726,0.726,0.726,11391.0],["1995-03-13",0.726,0.7576,0.726,0.7576,29616.0],["1995-03-14",0.7576,0.7576,0.7576,0.7576,43284.0],["1995-03-15",0.7471,0.7471,0.7471,0.7471,22781.0],["1995-03-16",0.7418,0.7418,0.7339,0.7339,6834.0],["1995-03-17",0.7471,0.7471,0.7366,0.7366,13669.0],["1995-03-20",0.7366,0.7418,0.7366,0.7418,22781.0],["1995-03-21",0.726,0.7313,0.726,0.7313,740391.0],["1995-03-22",0.7313,0.7313,0.7313,0.7313,0.0],["1995-03-23",0.7313,0.7313,0.7313,0.7313,0.0],["1995-03-24",0.726,0.726,0.726,0.726,4556.0],["1995-03-27",0.7576,0.7576,0.7366,0.7366,6834.0],["1995-03-28",0.726,0.726,0.726,0.726,63788.0],["1995-03-29",0.7155,0.7313,0.7155,0.7155,266541.0],["1995-03-30",0.7155,0.7155,0.7155,0.7155,4556.0],["1995-03-31",0.705,0.705,0.6682,0.6734,12495516.0],["1995-04-03",0.684,0.705,0.684,0.684,400950.0],["1995-04-04",0.684,0.684,0.684,0.684,77456.0],["1995-04-05",0.684,0.684,0.684,0.684,0.0],["1995-04-06",0.684,0.684,0.684,0.684,0.0],["1995-04-07",0.684,0.684,0.6734,0.6734,200475.0],["1995-04-10",0.6787,0.6787,0.6787,0.6787,11391.0],["1995-04-11",0.6734,0.6734,0.6734,0.6734,243759.0],["1995-04-12",0.6734,0.6734,0.6734,0.6734,250594.0],["1995-04-13",0.6734,0.6734,0.6734,0.6734,6834.0],["1995-04-17",0.6629,0.6629,0.6524,0.6524,104794.0],["1995-04-18",0.6603,0.6629,0.6603,0.6629,52397.0],["1995-04-19",0.6629,0.6629,0.6629,0.6629,2278.0],["1995-04-20",0.6629,0.6629,0.6629,0.6629,11391.0],["1995-04-21",0.6629,0.6629,0.6629,0.6629,0.0],["1995-04-24",0.6734,0.6734,0.6734,0.6734,13669.0],["1995-04-25",0.6629,0.6629,0.6629,0.6629,22781.0],["1995-04-26",0.6734,0.6734,0.6682,0.6734,45563.0],["1995-04-27",0.6734,0.6734,0.6734,0.6734,0.0],["1995-04-28",0.6629,0.6734,0.6629,0.6734,56953.0],["1995-05-01",0.6787,0.6787,0.6787,0.6787,232369.0],["1995-05-02",0.6787,0.6787,0.6734,0.6734,715331.0],["1995-05-03",0.6734,0.6734,0.6734,0.6734,0.0],["1995-05-04",0.6787,0.6787,0.6734,0.6734,184528.0],["1995-05-05",0.6787,0.6787,0.6787,0.6787,214144.0],["1995-05-08",0.6734,0.6734,0.6419,0.6419,182250.0],["1995-05-09",0.6419,0.6419,0.6313,0.6313,93403.0],["1995-05-10",0.6366,0.6366,0.6313,0.6313,318938.0],["1995-05-11",0.6313,0.6313,0.6103,0.6208,200475.0],["1995-05-12",0.5998,0.6208,0.5998,0.6208,31894.0],["1995-05-15",0.5998,0.6103,0.5998,0.6103,6834.0],["1995-05-16",0.5998,0.605,0.5998,0.605,31894.0],["1995-05-17",0.6156,0.6208,0.6103,0.6103,25059.0],["1995-05-18",0.5998,0.5998,0.5998,0.5998,27338.0],["1995-05-19",0.6208,0.6261,0.6103,0.6156,1009209.0],["1995-05-22",0.6261,0.6261,0.5998,0.5998,22781.0],["1995-05-23",0.5998,0.6261,0.5998,0.6261,9113.0],["1995-05-24",0.5998,0.605,0.5998,0.605,36450.0],["1995-05-25",0.6208,0.6208,0.6208,0.6208,4556.0],["1995-05-26",0.6208,0.6208,0.6208,0.6208,0.0],["1995-05-30",0.5998,0.5998,0.5524,0.5577,631041.0],["1995-05-31",0.5524,0.5787,0.5524,0.5787,13669.0],["1995-06-01",0.5524,0.5787,0.5472,0.5472,332606.0],["1995-06-02",0.4735,0.5051,0.4735,0.484,842906.0],["1995-06-05",0.5051,0.5051,0.4735,0.5051,70622.0],["1995-06-06",0.4893,0.4893,0.4735,0.484,494353.0],["1995-06-07",0.4735,0.5051,0.4735,0.4998,455625.0],["1995-06-08",0.463,0.463,0.463,0.463,15947.0],["1995-06-09",0.5051,0.5051,0.5051,0.5051,9113.0],["1995-06-12",0.5051,0.5051,0.484,0.484,209588.0],["1995-06-13",0.484,0.5051,0.4735,0.5051,703941.0],["1995-06-14",0.5051,0.5051,0.484,0.5051,189084.0],["1995-06-15",0.5051,0.5261,0.5051,0.5261,230091.0],["1995-06-16",0.5261,0.5366,0.5261,0.5366,13669.0],["1995-06-19",0.5366,0.5366,0.5261,0.5261,36450.0],["1995-06-20",0.5314,0.5314,0.5314,0.5314,22781.0],["1995-06-21",0.5261,0.5261,0.5209,0.5209,66066.0],["1995-06-22",0.5156,0.5156,0.5156,0.5156,15947.0],["1995-06-23",0.5156,0.5156,0.5051,0.5051,18225.0],["1995-06-26",0.5366,0.5366,0.5051,0.5366,136688.0],["1995-06-27",0.5366,0.5366,0.5366,0.5366,2278.0],["1995-06-28",0.5209,0.5366,0.5209,0.5366,1211963.0],["1995-06-29",0.5209,0.5366,0.5156,0.5366,1649363.0],["1995-06-30",0.5156,0.5366,0.5156,0.5366,227813.0],["1995-07-03",0.5051,0.5051,0.5051,0.5051,4556.0],["1995-07-05",0.5051,0.5051,0.5051,0.5051,0.0],["1995-07-06",0.5366,0.5366,0.5366,0.5366,61509.0],["1995-07-07",0.5366,0.5366,0.5103,0.5366,560419.0],["1995-07-10",0.5366,0.5366,0.5051,0.5366,68344.0],["1995-07-11",0.5366,0.684,0.5261,0.6629,954534.0],["1995-07-12",0.6524,0.6734,0.6524,0.6734,59231.0],["1995-07-13",0.6734,0.6734,0.6313,0.6419,387281.0],["1995-07-14",0.6313,0.6419,0.6208,0.6419,129853.0],["1995-07-17",0.6313,0.6313,0.6313,0.6313,113906.0],["1995-07-18",0.6419,0.6419,0.6419,0.6419,2278.0],["1995-07-19",0.6419,0.6419,0.6419,0.6419,0.0],["1995-07-20",0.6208,0.6208,0.5787,0.5787,136688.0],["1995-07-21",0.5787,0.5787,0.5787,0.5787,0.0],["1995-07-24",0.5682,0.5998,0.5682,0.5998,15947.0],["1995-07-25",0.5682,0.5682,0.5682,0.5682,9113.0],["1995-07-26",0.5682,0.5682,0.5261,0.5261,234647.0],["1995-07-27",0.5577,0.5577,0.5577,0.5577,11391.0],["1995-07-28",0.5577,0.5577,0.5366,0.5577,84291.0],["1995-07-31",0.5472,0.5577,0.5156,0.5156,209588.0],["1995-08-01",0.5156,0.5156,0.5156,0.5156,0.0],["1995-08-02",0.5472,0.5472,0.4788,0.4788,724444.0],["1995-08-03",0.5051,0.5156,0.5051,0.5156,97959.0],["1995-08-04",0.5156,0.5261,0.5156,0.5261,79734.0],["1995-08-07",0.4946,0.4946,0.4946,0.4946,4556.0],["1995-08-08",0.5156,0.5261,0.4998,0.5261,416897.0],["1995-08-09",0.5261,0.5261,0.5209,0.5261,343997.0],["1995-08-10",0.5261,0.5261,0.4946,0.5261,56953.0],["1995-08-11",0.5261,0.5261,0.5261,0.5261,0.0],["1995-08-14",0.4946,0.5261,0.4946,0.5103,182250.0],["1995-08-15",0.4946,0.5261,0.4946,0.5261,31894.0],["1995-08-16",0.5261,0.5261,0.5261,0.5261,6834.0],["1995-08-17",0.4946,0.5261,0.4946,0.5261,45563.0],["1995-08-18",0.5261,0.5261,0.5103,0.5261,79734.0],["1995-08-21",0.5103,0.5261,0.4735,0.5051,312103.0],["1995-08-22",0.484,0.484,0.4472,0.463,7444913.0],["1995-08-23",0.484,0.484,0.463,0.484,100238.0],["1995-08-24",0.484,0.484,0.484,0.484,20503.0],["1995-08-25",0.484,0.484,0.463,0.4735,38728.0],["1995-08-28",0.484,0.484,0.4788,0.4788,93403.0],["1995-08-29",0.4788,0.4788,0.4788,0.4788,2278.0],["1995-08-30",0.4946,0.4946,0.463,0.463,13669.0],["1995-08-31",0.4788,0.4946,0.463,0.463,104794.0],["1995-09-01",0.484,0.484,0.484,0.484,13669.0],["1995-09-05",0.484,0.484,0.484,0.484,0.0],["1995-09-06",0.484,0.484,0.484,0.484,0.0],["1995-09-07",0.484,0.484,0.484,0.484,0.0],["1995-09-08",0.463,0.4946,0.463,0.4946,27338.0],["1995-09-11",0.4946,0.4946,0.4788,0.484,45563.0],["1995-09-12",0.4735,0.484,0.4525,0.4525,551306.0],["1995-09-13",0.463,0.463,0.4419,0.4472,18079200.0],["1995-09-14",0.463,0.484,0.463,0.484,129853.0],["1995-09-15",0.484,0.484,0.3999,0.3999,63788.0],["1995-09-18",0.4419,0.4735,0.4419,0.4577,63788.0],["1995-09-19",0.4209,0.4419,0.4209,0.4419,9113.0],["1995-09-20",0.484,0.484,0.484,0.484,11391.0],["1995-09-21",0.4419,0.4419,0.4419,0.4419,113906.0],["1995-09-22",0.4419,0.4419,0.4419,0.4419,0.0],["1995-09-25",0.484,0.484,0.484,0.484,6834.0],["1995-09-26",0.4419,0.463,0.4419,0.4525,118463.0],["1995-09-27",0.4419,0.4419,0.4419,0.4419,68344.0],["1995-09-28",0.484,0.484,0.484,0.484,9113.0],["1995-09-29",0.484,0.484,0.484,0.484,0.0],["1995-10-02",0.3999,0.3999,0.3999,0.3999,2278.0],["1995-10-03",0.3999,0.3999,0.3999,0.3999,0.0],["1995-10-04",0.3999,0.3999,0.3999,0.3999,0.0],["1995-10-05",0.4104,0.4735,0.4104,0.4735,13669.0],["1995-10-06",0.4735,0.4735,0.4735,0.4735,2278.0],["1995-10-09",0.4104,0.4525,0.4104,0.4525,13669.0],["1995-10-10",0.4735,0.4735,0.4419,0.4419,41006.0],["1995-10-11",0.4419,0.4419,0.4419,0.4419,0.0],["1995-10-12",0.4419,0.4419,0.4419,0.4419,0.0],["1995-10-13",0.4419,0.4419,0.4314,0.4314,61509.0],["1995-10-16",0.4419,0.4419,0.4419,0.4419,2278.0],["1995-10-17",0.4735,0.4735,0.4735,0.4735,4556.0],["1995-10-18",0.4735,0.4735,0.4735,0.4735,6834.0],["1995-10-19",0.4735,0.4735,0.4735,0.4735,2278.0],["1995-10-20",0.4735,0.4735,0.4735,0.4735,4556.0],["1995-10-23",0.4209,0.4209,0.4209,0.4209,22781.0],["1995-10-24",0.4209,0.4209,0.4209,0.4209,0.0],["1995-10-25",0.4314,0.4314,0.4314,0.4314,4556.0],["1995-10-26",0.4314,0.4314,0.4314,0.4314,15947.0],["1995-10-27",0.4209,0.4419,0.4209,0.4419,6834.0],["1995-10-30",0.4525,0.4682,0.4525,0.4682,15947.0],["1995-10-31",0.4209,0.4209,0.4209,0.4209,9113.0],["1995-11-01",0.4209,0.4209,0.4209,0.4209,4556.0],["1995-11-02",0.4209,0.4209,0.4209,0.4209,0.0],["1995-11-03",0.484,0.5787,0.4419,0.5366,337163.0],["1995-11-06",0.5366,0.5366,0.5156,0.5366,77456.0],["1995-11-07",0.5366,0.5366,0.5314,0.5314,82013.0],["1995-11-08",0.5156,0.5156,0.5156,0.5156,56953.0],["1995-11-09",0.5156,0.5156,0.5156,0.5156,0.0],["1995-11-10",0.5156,0.5261,0.5156,0.5156,63788.0],["1995-11-13",0.5156,0.5156,0.5156,0.5156,0.0],["1995-11-14",0.5156,0.5472,0.5156,0.5156,164025.0],["1995-11-15",0.5156,0.5156,0.5156,0.5156,2278.0],["1995-11-16",0.5156,0.5209,0.4946,0.4998,97959.0],["1995-11-17",0.4946,0.4998,0.4946,0.4998,191363.0],["1995-11-20",0.4735,0.484,0.4735,0.484,11391.0],["1995-11-21",0.484,0.484,0.484,0.484,0.0],["1995-11-22",0.484,0.484,0.484,0.484,0.0],["1995-11-24",0.5156,0.5156,0.463,0.463,31894.0],["1995-11-27",0.5051,0.5051,0.463,0.463,22781.0],["1995-11-28",0.463,0.463,0.463,0.463,0.0],["1995-11-29",0.484,0.484,0.4209,0.4209,792788.0],["1995-11-30",0.4209,0.4209,0.4209,0.4209,0.0],["1995-12-01",0.4314,0.4314,0.4209,0.4209,13669.0],["1995-12-04",0.4525,0.4735,0.4525,0.463,15947.0],["1995-12-05",0.4735,0.4735,0.4472,0.4472,20503.0],["1995-12-06",0.4577,0.4577,0.4209,0.4209,22781.0],["1995-12-07",0.4209,0.4209,0.4209,0.4209,6834.0],["1995-12-08",0.4314,0.4314,0.4314,0.4314,56953.0],["1995-12-11",0.4314,0.4314,0.4314,0.4314,0.0],["1995-12-12",0.4419,0.4419,0.4419,0.4419,38728.0],["1995-12-13",0.4051,0.4209,0.4051,0.4104,97959.0],["1995-12-14",0.4314,0.4314,0.3578,0.4314,56953.0],["1995-12-15",0.4314,0.4314,0.3788,0.3788,43284.0],["1995-12-18",0.4314,0.4314,0.3999,0.3999,18225.0],["1995-12-19",0.4314,0.4735,0.3893,0.4735,68344.0],["1995-12-20",0.3999,0.4367,0.3999,0.4262,102516.0],["1995-12-21",0.4367,0.4367,0.3735,0.3735,275653.0],["1995-12-22",0.3841,0.3999,0.3367,0.3893,264263.0],["1995-12-26",0.3578,0.3788,0.3157,0.342,1173234.0],["1995-12-27",0.3157,0.342,0.3157,0.3157,56953.0],["1995-12-28",0.3157,0.3788,0.3157,0.3788,22781.0],["1995-12-29",0.3788,0.3788,0.3157,0.3367,145800.0],["1996-01-02",0.3157,0.3157,0.3157,0.3157,2278.0],["1996-01-03",0.3472,0.363,0.3157,0.3157,82013.0],["1996-01-04",0.3788,0.3788,0.3157,0.3578,241481.0],["1996-01-05",0.3788,0.3788,0.3788,0.3788,25059.0],["1996-01-08",0.3788,0.3788,0.3157,0.3578,9113.0],["1996-01-09",0.3578,0.3788,0.3472,0.3683,177694.0],["1996-01-10",0.3578,0.3578,0.3578,0.3578,13669.0],["1996-01-11",0.3578,0.3578,0.3578,0.3578,0.0],["1996-01-12",0.3578,0.3578,0.3578,0.3578,0.0],["1996-01-15",0.3841,0.3841,0.3841,0.3841,13669.0],["1996-01-16",0.4051,0.4051,0.3893,0.3893,13669.0],["1996-01-17",0.3999,0.3999,0.3893,0.3893,9113.0],["1996-01-18",0.3788,0.3999,0.3578,0.3578,227813.0],["1996-01-19",0.3578,0.3999,0.3578,0.3814,22781.0],["1996-01-22",0.3788,0.3788,0.3788,0.3788,68344.0],["1996-01-23",0.3683,0.3841,0.363,0.3841,232369.0],["1996-01-24",0.3841,0.3841,0.3841,0.3841,0.0],["1996-01-25",0.3841,0.3841,0.3841,0.3841,0.0],["1996-01-26",0.3578,0.363,0.3578,0.363,4556.0],["1996-01-29",0.363,0.363,0.3578,0.3578,1004653.0],["1996-01-30",0.3578,0.3578,0.3578,0.3578,0.0],["1996-01-31",0.3788,0.3788,0.3788,0.3788,2278.0],["1996-02-01",0.3788,0.3788,0.3788,0.3788,2278.0],["1996-02-02",0.3788,0.3788,0.3788,0.3788,0.0],["1996-02-05",0.3999,0.4314,0.3999,0.3999,45563.0],["1996-02-06",0.3999,0.3999,0.3999,0.3999,0.0],["1996-02-07",0.4314,0.4419,0.4314,0.4419,61509.0],["1996-02-08",0.4314,0.4314,0.4314,0.4314,11391.0],["1996-02-09",0.3999,0.4419,0.3999,0.4419,11391.0],["1996-02-12",0.3999,0.3999,0.3999,0.3999,4556.0],["1996-02-13",0.3999,0.4051,0.3999,0.3999,462459.0],["1996-02-14",0.3999,0.3999,0.3999,0.3999,9113.0],["1996-02-15",0.3999,0.3999,0.3999,0.3999,13669.0],["1996-02-16",0.3999,0.4314,0.3999,0.4314,50119.0],["1996-02-20",0.463,0.463,0.463,0.463,20503.0],["1996-02-21",0.463,0.484,0.4209,0.484,127575.0],["1996-02-22",0.484,0.5051,0.4419,0.4419,134409.0],["1996-02-23",0.484,0.484,0.484,0.484,9113.0],["1996-02-26",0.4682,0.484,0.4682,0.484,4556.0],["1996-02-27",0.5051,0.5051,0.4419,0.4419,31894.0],["1996-02-28",0.4419,0.4419,0.4419,0.4419,0.0],["1996-02-29",0.4735,0.484,0.463,0.463,27338.0],["1996-03-01",0.4419,0.4419,0.4419,0.4419,31894.0],["1996-03-04",0.4419,0.5261,0.4419,0.5261,59231.0],["1996-03-05",0.5261,0.5261,0.5261,0.5261,0.0],["1996-03-06",0.484,0.484,0.4735,0.4735,22781.0],["1996-03-07",0.4735,0.4735,0.4735,0.4735,0.0],["1996-03-08",0.4735,0.4735,0.4735,0.4735,0.0],["1996-03-11",0.4735,0.4735,0.4735,0.4735,13669.0],["1996-03-12",0.4735,0.4735,0.4735,0.4735,0.0],["1996-03-13",0.4735,0.4735,0.4735,0.4735,0.0],["1996-03-14",0.4735,0.5051,0.4419,0.5051,164025.0],["1996-03-15",0.4419,0.4419,0.4419,0.4419,4556.0],["1996-03-18",0.4419,0.4419,0.4419,0.4419,9113.0],["1996-03-19",0.4735,0.4735,0.4735,0.4735,52397.0],["1996-03-20",0.4735,0.4735,0.4735,0.4735,0.0],["1996-03-21",0.4735,0.4735,0.4735,0.4735,0.0],["1996-03-22",0.5051,0.5051,0.5051,0.5051,9113.0],["1996-03-25",0.484,0.484,0.4735,0.4735,11391.0],["1996-03-26",0.4735,0.4735,0.4735,0.4735,0.0],["1996-03-27",0.4735,0.484,0.4735,0.484,36450.0],["1996-03-28",0.4419,0.4419,0.4419,0.4419,25059.0],["1996-03-29",0.4735,0.4735,0.463,0.4735,11391.0],["1996-04-01",0.5051,0.5051,0.463,0.463,27338.0],["1996-04-02",0.5156,0.5156,0.4761,0.5051,29616.0],["1996-04-03",0.5156,0.5156,0.5156,0.5156,2278.0],["1996-04-04",0.5156,0.5156,0.5024,0.5024,22781.0],["1996-04-08",0.5156,0.5156,0.463,0.5156,129853.0],["1996-04-09",0.463,0.463,0.463,0.463,4556.0],["1996-04-10",0.5156,0.5156,0.463,0.463,9113.0],["1996-04-11",0.463,0.463,0.463,0.463,0.0],["1996-04-12",0.5024,0.5024,0.5024,0.5024,11391.0],["1996-04-15",0.4893,0.4893,0.4893,0.4893,2278.0],["1996-04-16",0.463,0.5156,0.463,0.463,41006.0],["1996-04-17",0.5156,0.5156,0.5051,0.5156,70622.0],["1996-04-18",0.5156,0.5156,0.5156,0.5156,6834.0],["1996-04-19",0.5156,0.5156,0.5051,0.5051,31894.0],["1996-04-22",0.5156,0.5156,0.4946,0.5051,202753.0],["1996-04-23",0.4998,0.4998,0.484,0.4919,332606.0],["1996-04-24",0.5156,0.5156,0.484,0.484,75178.0],["1996-04-25",0.484,0.484,0.484,0.484,13669.0],["1996-04-26",0.484,0.484,0.484,0.484,0.0],["1996-04-29",0.484,0.5156,0.484,0.5156,6834.0],["1996-04-30",0.5051,0.5051,0.5051,0.5051,22781.0],["1996-05-01",0.5156,0.5156,0.5156,0.5156,2278.0],["1996-05-02",0.484,0.5051,0.484,0.5051,353109.0],["1996-05-03",0.484,0.4893,0.484,0.484,430566.0],["1996-05-06",0.484,0.484,0.484,0.484,22781.0],["1996-05-07",0.4788,0.4788,0.4525,0.4525,54675.0],["1996-05-08",0.4525,0.463,0.4525,0.463,54675.0],["1996-05-09",0.463,0.463,0.463,0.463,0.0],["1996-05-10",0.463,0.463,0.463,0.463,0.0],["1996-05-13",0.4525,0.4998,0.4525,0.4998,54675.0],["1996-05-14",0.4735,0.4735,0.4735,0.4735,63788.0],["1996-05-15",0.4525,0.4946,0.4525,0.4946,29616.0],["1996-05-16",0.5156,0.5156,0.5156,0.5156,20503.0],["1996-05-17",0.5156,0.5156,0.5156,0.5156,0.0],["1996-05-20",0.484,0.484,0.484,0.484,2278.0],["1996-05-21",0.484,0.484,0.484,0.484,0.0],["1996-05-22",0.4419,0.5156,0.4419,0.5156,6834.0],["1996-05-23",0.4709,0.5051,0.4709,0.5051,881634.0],["1996-05-24",0.5051,0.5051,0.5051,0.5051,0.0],["1996-05-28",0.4788,0.4788,0.4682,0.4788,56953.0],["1996-05-29",0.5156,0.5156,0.5156,0.5156,13669.0],["1996-05-30",0.4788,0.4788,0.4788,0.4788,111628.0],["1996-05-31",0.4788,0.5156,0.4788,0.5156,61509.0],["1996-06-03",0.484,0.484,0.484,0.484,15947.0],["1996-06-04",0.4788,0.4788,0.4788,0.4788,18225.0],["1996-06-05",0.4419,0.4419,0.4419,0.4419,15947.0],["1996-06-06",0.4788,0.5156,0.4788,0.5156,11391.0],["1996-06-07",0.5156,0.5156,0.5156,0.5156,0.0],["1996-06-10",0.4419,0.4788,0.4419,0.4788,18225.0],["1996-06-11",0.463,0.4735,0.463,0.4735,116184.0],["1996-06-12",0.4419,0.4735,0.4419,0.4419,134409.0],["1996-06-13",0.4419,0.4419,0.4419,0.4419,0.0],["1996-06-14",0.4525,0.463,0.4525,0.463,6834.0],["1996-06-17",0.463,0.463,0.463,0.463,0.0],["1996-06-18",0.463,0.4735,0.463,0.4735,86569.0],["1996-06-19",0.463,0.4735,0.463,0.463,47841.0],["1996-06-20",0.4419,0.484,0.4419,0.463,86569.0],["1996-06-21",0.4419,0.484,0.4419,0.484,27338.0],["1996-06-24",0.4419,0.4525,0.4419,0.4525,56953.0],["1996-06-25",0.4525,0.4525,0.4209,0.4419,346275.0],["1996-06-26",0.4419,0.4419,0.4209,0.4209,88847.0],["1996-06-27",0.4314,0.4314,0.3893,0.3999,678881.0],["1996-06-28",0.4025,0.4156,0.3999,0.3999,129853.0],["1996-07-01",0.4314,0.4314,0.4314,0.4314,4556.0],["1996-07-02",0.4314,0.4314,0.4314,0.4314,2278.0],["1996-07-03",0.4314,0.4314,0.4314,0.4314,0.0],["1996-07-05",0.4314,0.4314,0.4314,0.4314,0.0],["1996-07-08",0.4314,0.4314,0.3999,0.4051,100238.0],["1996-07-09",0.3788,0.3999,0.3683,0.3788,152634.0],["1996-07-10",0.3788,0.3788,0.3788,0.3788,0.0],["1996-07-11",0.3683,0.3946,0.3683,0.3946,15947.0],["1996-07-12",0.3946,0.3946,0.3946,0.3946,0.0],["1996-07-15",0.3683,0.3788,0.3683,0.3683,102516.0],["1996-07-16",0.3578,0.3683,0.3551,0.3551,29616.0],["1996-07-17",0.363,0.3788,0.363,0.3788,36450.0],["1996-07-18",0.3157,0.3525,0.3157,0.3525,29616.0],["1996-07-19",0.3578,0.3788,0.3578,0.3788,68344.0],["1996-07-22",0.3578,0.3999,0.3578,0.3999,29616.0],["1996-07-23",0.3683,0.3683,0.3683,0.3683,27338.0],["1996-07-24",0.3578,0.3683,0.3578,0.3578,88847.0],["1996-07-25",0.3999,0.3999,0.3999,0.3999,11391.0],["1996-07-26",0.3578,0.3999,0.3578,0.3788,157191.0],["1996-07-29",0.3472,0.3788,0.3472,0.3788,109350.0],["1996-07-30",0.3604,0.3604,0.3472,0.3472,27338.0],["1996-07-31",0.3735,0.3999,0.3735,0.3999,56953.0],["1996-08-01",0.3788,0.4104,0.3788,0.4104,31894.0],["1996-08-02",0.3683,0.3683,0.3683,0.3683,11391.0],["1996-08-05",0.4104,0.4104,0.4051,0.4051,31894.0],["1996-08-06",0.4051,0.4051,0.4051,0.4051,0.0],["1996-08-07",0.3893,0.4156,0.3893,0.4156,129853.0],["1996-08-08",0.3893,0.3893,0.3893,0.3893,4556.0],["1996-08-09",0.3893,0.3893,0.3893,0.3893,13669.0],["1996-08-12",0.3893,0.3893,0.3893,0.3893,0.0],["1996-08-13",0.3893,0.3999,0.3683,0.3683,100238.0],["1996-08-14",0.3788,0.3788,0.3788,0.3788,455625.0],["1996-08-15",0.3933,0.3933,0.3683,0.3683,34172.0],["1996-08-16",0.3683,0.3683,0.3683,0.3683,0.0],["1996-08-19",0.3683,0.3735,0.3683,0.3735,91125.0],["1996-08-20",0.3735,0.3735,0.3735,0.3735,0.0],["1996-08-21",0.3683,0.3841,0.3604,0.3604,3893316.0],["1996-08-22",0.3683,0.3788,0.3683,0.3788,4556.0],["1996-08-23",0.3788,0.3788,0.3788,0.3788,0.0],["1996-08-26",0.3683,0.3999,0.3578,0.3893,118463.0],["1996-08-27",0.3999,0.3999,0.3788,0.3999,792788.0],["1996-08-28",0.3683,0.3683,0.3683,0.3683,2278.0],["1996-08-29",0.3788,0.3788,0.3578,0.3735,264263.0],["1996-08-30",0.3999,0.3999,0.3788,0.3893,416897.0],["1996-09-03",0.3735,0.3735,0.3735,0.3735,2278.0],["1996-09-04",0.3867,0.3867,0.3867,0.3867,11391.0],["1996-09-05",0.4104,0.4104,0.3735,0.3735,25059.0],["1996-09-06",0.3999,0.3999,0.3999,0.3999,15947.0],["1996-09-09",0.3999,0.3999,0.3999,0.3999,0.0],["1996-09-10",0.3999,0.3999,0.3999,0.3999,22781.0],["1996-09-11",0.3735,0.4209,0.3735,0.4209,41006.0],["1996-09-12",0.3841,0.3841,0.3841,0.3841,34172.0],["1996-09-13",0.3946,0.4314,0.3735,0.3735,302991.0],["1996-09-16",0.4156,0.4156,0.4156,0.4156,9113.0],["1996-09-17",0.3788,0.3788,0.3788,0.3788,9113.0],["1996-09-18",0.3788,0.3788,0.3788,0.3788,2278.0],["1996-09-19",0.3788,0.3788,0.3788,0.3788,0.0],["1996-09-20",0.4051,0.4051,0.4051,0.4051,6834.0],["1996-09-23",0.3893,0.4314,0.3893,0.4314,31894.0],["1996-09-24",0.4314,0.4314,0.3893,0.3893,54675.0],["1996-09-25",0.3893,0.3893,0.3893,0.3893,0.0],["1996-09-26",0.3999,0.4419,0.3893,0.3893,116184.0],["1996-09-27",0.3893,0.3893,0.3893,0.3893,0.0],["1996-09-30",0.3893,0.3893,0.3893,0.3893,6834.0],["1996-10-01",0.3893,0.4419,0.3893,0.4209,9113.0],["1996-10-02",0.3893,0.3893,0.3893,0.3893,11391.0],["1996-10-03",0.4419,0.4419,0.3788,0.3788,216422.0],["1996-10-04",0.3788,0.3893,0.3735,0.3893,216422.0],["1996-10-07",0.3893,0.3893,0.3893,0.3893,0.0],["1996-10-08",0.4209,0.4209,0.4209,0.4209,2278.0],["1996-10-09",0.4209,0.4209,0.4209,0.4209,13669.0],["1996-10-10",0.4209,0.4209,0.3735,0.3735,266541.0],["1996-10-11",0.4419,0.4419,0.4209,0.4419,91125.0],["1996-10-14",0.4413,0.4413,0.4314,0.4314,20503.0],["1996-10-15",0.3683,0.4314,0.3683,0.4314,22781.0],["1996-10-16",0.4156,0.4156,0.3683,0.3683,27338.0],["1996-10-17",0.3893,0.4314,0.3841,0.3946,59231.0],["1996-10-18",0.4314,0.4314,0.3683,0.3788,549028.0],["1996-10-21",0.4314,0.4314,0.3999,0.4051,43284.0],["1996-10-22",0.3893,0.3999,0.3788,0.3788,45563.0],["1996-10-23",0.4314,0.4314,0.4314,0.4314,4556.0],["1996-10-24",0.4314,0.4314,0.3683,0.3999,47841.0],["1996-10-25",0.4314,0.4314,0.4156,0.4156,25059.0],["1996-10-28",0.4209,0.4209,0.3578,0.3578,177694.0],["1996-10-29",0.3683,0.3999,0.3578,0.3999,168581.0],["1996-10-30",0.3999,0.3999,0.3999,0.3999,2278.0],["1996-10-31",0.3578,0.3893,0.3578,0.3893,45563.0],["1996-11-01",0.3999,0.3999,0.3893,0.3893,4556.0],["1996-11-04",0.3999,0.3999,0.3683,0.3683,6834.0],["1996-11-05",0.3999,0.3999,0.3788,0.3841,733556.0],["1996-11-06",0.3578,0.3999,0.3578,0.3999,473850.0],["1996-11-07",0.3999,0.3999,0.3709,0.3709,36450.0],["1996-11-08",0.3788,0.3893,0.3735,0.3735,829238.0],["1996-11-11",0.3841,0.3999,0.3841,0.3841,75178.0],["1996-11-12",0.3788,0.3841,0.3683,0.3683,2453541.0],["1996-11-13",0.3893,0.3893,0.3893,0.3893,4556.0],["1996-11-14",0.3788,0.3893,0.3683,0.3735,587756.0],["1996-11-15",0.3788,0.3999,0.3683,0.3709,225534.0],["1996-11-18",0.3893,0.3893,0.3841,0.3841,56953.0],["1996-11-19",0.3735,0.3893,0.3735,0.3893,45563.0],["1996-11-20",0.3788,0.3999,0.3683,0.3683,186806.0],["1996-11-21",0.3999,0.3999,0.3683,0.3893,312103.0],["1996-11-22",0.3999,0.3999,0.3735,0.3999,195919.0],["1996-11-25",0.3841,0.3841,0.3788,0.3788,480684.0],["1996-11-26",0.3788,0.3841,0.3683,0.3762,334884.0],["1996-11-27",0.3841,0.3841,0.3841,0.3841,13669.0],["1996-11-29",0.3683,0.3893,0.3578,0.3788,173138.0],["1996-12-02",0.3999,0.3999,0.3762,0.3841,72900.0],["1996-12-03",0.3683,0.3683,0.3683,0.3683,2278.0],["1996-12-04",0.3683,0.3999,0.3683,0.3788,10488488.0],["1996-12-05",0.3893,0.4104,0.3893,0.3893,31894.0],["1996-12-06",0.4104,0.4104,0.3709,0.3709,41006.0],["1996-12-09",0.3683,0.3683,0.3683,0.3683,2278.0],["1996-12-10",0.3683,0.3683,0.3683,0.3683,0.0],["1996-12-11",0.3683,0.3841,0.3683,0.3683,38728.0],["1996-12-12",0.3893,0.3893,0.3893,0.3893,27338.0],["1996-12-13",0.3683,0.3893,0.3683,0.3893,22781.0],["1996-12-16",0.3893,0.3893,0.3893,0.3893,0.0],["1996-12-17",0.3893,0.4104,0.3893,0.4104,186806.0],["1996-12-18",0.3999,0.4156,0.3999,0.4077,287044.0],["1996-12-19",0.4104,0.4314,0.4104,0.4262,157191.0],["1996-12-20",0.4314,0.4314,0.4314,0.4314,25059.0],["1996-12-23",0.4314,0.4735,0.4209,0.4314,161747.0],["1996-12-24",0.4314,0.4735,0.4314,0.4735,170859.0],["1996-12-26",0.4419,0.463,0.4419,0.4525,410063.0],["1996-12-27",0.4525,0.4525,0.4419,0.4419,18225.0],["1996-12-30",0.4525,0.4525,0.4525,0.4525,11391.0],["1996-12-31",0.4735,0.4735,0.4104,0.4472,132131.0],["1997-01-02",0.4314,0.4367,0.4314,0.4367,68344.0],["1997-01-03",0.4735,0.4735,0.4525,0.4525,25059.0],["1997-01-06",0.4209,0.4419,0.4209,0.4419,13669.0],["1997-01-07",0.4262,0.4262,0.4262,0.4262,6834.0],["1997-01-08",0.4735,0.4735,0.4735,0.4735,11391.0],["1997-01-09",0.4209,0.4472,0.4209,0.4419,482963.0],["1997-01-10",0.463,0.463,0.4104,0.4367,209588.0],["1997-01-13",0.4682,0.4735,0.4682,0.4735,79734.0],["1997-01-14",0.4735,0.4735,0.4735,0.4735,41006.0],["1997-01-15",0.4209,0.4419,0.4209,0.4419,72900.0],["1997-01-16",0.4209,0.4682,0.4209,0.4472,159469.0],["1997-01-17",0.4209,0.4472,0.4209,0.4472,234647.0],["1997-01-20",0.4209,0.4577,0.3999,0.4051,14589113.0],["1997-01-21",0.4735,0.4735,0.4262,0.4262,22781.0],["1997-01-22",0.4367,0.4525,0.4314,0.4525,291600.0],["1997-01-23",0.4262,0.463,0.4209,0.4367,574088.0],["1997-01-24",0.4735,0.4735,0.4209,0.4209,29616.0],["1997-01-27",0.4209,0.4367,0.4209,0.4209,159469.0],["1997-01-28",0.4209,0.4209,0.4209,0.4209,2278.0],["1997-01-29",0.4209,0.4209,0.4209,0.4209,2278.0],["1997-01-30",0.4209,0.4525,0.4209,0.4419,8415394.0],["1997-01-31",0.4577,0.4577,0.4209,0.4262,36450.0],["1997-02-03",0.4209,0.4367,0.4209,0.4209,34172.0],["1997-02-04",0.4209,0.4209,0.4209,0.4209,0.0],["1997-02-05",0.4209,0.4577,0.4209,0.4577,4556.0],["1997-02-06",0.4577,0.4577,0.4577,0.4577,0.0],["1997-02-07",0.4314,0.4314,0.4209,0.4209,36450.0],["1997-02-10",0.4209,0.4209,0.4209,0.4209,0.0],["1997-02-11",0.4209,0.463,0.4209,0.4314,29616.0],["1997-02-12",0.4577,0.4577,0.4577,0.4577,9113.0],["1997-02-13",0.4419,0.4419,0.4209,0.4209,11391.0],["1997-02-14",0.4209,0.4209,0.4209,0.4209,0.0],["1997-02-18",0.4314,0.4472,0.4262,0.4472,127575.0],["1997-02-19",0.4209,0.4419,0.4209,0.4419,95681.0],["1997-02-20",0.4419,0.4419,0.4419,0.4419,0.0],["1997-02-21",0.4577,0.4577,0.4367,0.4367,13669.0],["1997-02-24",0.4577,0.4577,0.4577,0.4577,143522.0],["1997-02-25",0.4577,0.4577,0.4419,0.4419,125297.0],["1997-02-26",0.463,0.4946,0.463,0.4735,150356.0],["1997-02-27",0.4893,0.4946,0.463,0.484,239203.0],["1997-02-28",0.4735,0.4735,0.4735,0.4735,6834.0],["1997-03-03",0.4735,0.4788,0.4735,0.4788,18225.0],["1997-03-04",0.4735,0.4735,0.4735,0.4735,18225.0],["1997-03-05",0.4893,0.4893,0.4893,0.4893,13669.0],["1997-03-06",0.4735,0.4893,0.4735,0.4893,41006.0],["1997-03-07",0.4735,0.4893,0.4735,0.4893,11391.0],["1997-03-10",0.5051,0.5051,0.4735,0.4946,15947.0],["1997-03-11",0.4735,0.4998,0.4735,0.4893,136688.0],["1997-03-12",0.484,0.4946,0.484,0.484,1102613.0],["1997-03-13",0.4735,0.4946,0.4735,0.4946,86569.0],["1997-03-14",0.4946,0.4946,0.4946,0.4946,0.0],["1997-03-17",0.5051,0.5051,0.4735,0.4735,11391.0],["1997-03-18",0.484,0.5156,0.484,0.4998,93403.0],["1997-03-19",0.484,0.5051,0.484,0.484,61509.0],["1997-03-20",0.484,0.484,0.484,0.484,54675.0],["1997-03-21",0.484,0.484,0.484,0.484,56953.0],["1997-03-24",0.5051,0.5156,0.4946,0.5156,134409.0],["1997-03-25",0.5156,0.5156,0.4893,0.4893,102516.0],["1997-03-26",0.4998,0.4998,0.4946,0.4946,31894.0],["1997-03-27",0.4946,0.4946,0.4946,0.4946,0.0],["1997-03-31",0.5156,0.5209,0.5051,0.5209,150356.0],["1997-04-01",0.5366,0.5366,0.5103,0.5314,86569.0],["1997-04-02",0.5051,0.5261,0.5051,0.5261,18225.0],["1997-04-03",0.5209,0.5472,0.5209,0.5419,255150.0],["1997-04-04",0.5209,0.5209,0.5209,0.5209,22781.0],["1997-04-07",0.5577,0.5577,0.5472,0.5472,4556.0],["1997-04-08",0.5419,0.5577,0.4946,0.5051,132131.0],["1997-04-09",0.5524,0.5524,0.5261,0.5472,13669.0],["1997-04-10",0.5472,0.5472,0.5472,0.5472,0.0],["1997-04-11",0.5051,0.5472,0.4946,0.5051,72900.0],["1997-04-14",0.4946,0.5472,0.4946,0.5472,72900.0],["1997-04-15",0.4946,0.4946,0.4946,0.4946,18225.0],["1997-04-16",0.4946,0.4946,0.4946,0.4946,0.0],["1997-04-17",0.5472,0.5472,0.5472,0.5472,11391.0],["1997-04-18",0.5577,0.5577,0.5261,0.5366,175416.0],["1997-04-21",0.5682,0.5682,0.5577,0.5577,56953.0],["1997-04-22",0.5787,0.5787,0.5787,0.5787,34172.0],["1997-04-23",0.5787,0.5787,0.5787,0.5787,0.0],["1997-04-24",0.5893,0.5893,0.5366,0.5472,18225.0],["1997-04-25",0.5682,0.5893,0.5682,0.5682,54675.0],["1997-04-28",0.5366,0.5472,0.5366,0.5472,6834.0],["1997-04-29",0.5787,0.5787,0.5366,0.5366,86569.0],["1997-04-30",0.5787,0.5787,0.5366,0.5366,38728.0],["1997-05-01",0.5366,0.5419,0.5366,0.5419,18225.0],["1997-05-02",0.5577,0.5577,0.5577,0.5577,11391.0],["1997-05-05",0.5577,0.5577,0.5577,0.5577,0.0],["1997-05-06",0.5366,0.5366,0.5366,0.5366,9113.0],["1997-05-07",0.5735,0.5787,0.5682,0.5682,13669.0],["1997-05-08",0.5682,0.5682,0.5682,0.5682,9113.0],["1997-05-09",0.5366,0.5366,0.5366,0.5366,4556.0],["1997-05-12",0.5261,0.5524,0.5261,0.5524,528525.0],["1997-05-13",0.5524,0.5524,0.5524,0.5524,0.0],["1997-05-14",0.5577,0.5577,0.5366,0.5366,56953.0],["1997-05-15",0.5261,0.5577,0.5261,0.5261,2298628.0],["1997-05-16",0.5261,0.5261,0.5261,0.5261,29616.0],["1997-05-19",0.5156,0.5261,0.5156,0.5261,25059.0],["1997-05-20",0.5261,0.5261,0.5261,0.5261,0.0],["1997-05-21",0.5472,0.5472,0.5261,0.5366,277931.0],["1997-05-22",0.5261,0.5366,0.5261,0.5261,373613.0],["1997-05-23",0.5261,0.5261,0.5261,0.5261,4556.0],["1997-05-27",0.5261,0.5261,0.5261,0.5261,2278.0],["1997-05-28",0.5261,0.5261,0.5261,0.5261,0.0],["1997-05-29",0.5472,0.5472,0.5209,0.5261,104794.0],["1997-05-30",0.5472,0.5524,0.5156,0.5472,43284.0],["1997-06-02",0.5209,0.5524,0.5209,0.5261,220978.0],["1997-06-03",0.5209,0.5209,0.5209,0.5209,2278.0],["1997-06-04",0.5524,0.5524,0.5524,0.5524,4556.0],["1997-06-05",0.5472,0.5472,0.5472,0.5472,27338.0],["1997-06-06",0.5472,0.5472,0.5472,0.5472,0.0],["1997-06-09",0.5524,0.5524,0.5366,0.5366,82013.0],["1997-06-10",0.5209,0.5524,0.5209,0.5524,36450.0],["1997-06-11",0.5419,0.5524,0.5419,0.5524,79734.0],["1997-06-12",0.5366,0.5472,0.5366,0.5472,1022878.0],["1997-06-13",0.5524,0.5577,0.5472,0.5577,246038.0],["1997-06-16",0.5577,0.5577,0.5366,0.5472,120741.0],["1997-06-17",0.5366,0.5366,0.5366,0.5366,54675.0],["1997-06-18",0.5261,0.5577,0.5261,0.5577,13669.0],["1997-06-19",0.5472,0.5787,0.5472,0.5577,273375.0],["1997-06-20",0.5524,0.5524,0.5524,0.5524,6834.0],["1997-06-23",0.5682,0.5682,0.5682,0.5682,34172.0],["1997-06-24",0.5682,0.5787,0.5629,0.5682,168581.0],["1997-06-25",0.5787,0.5787,0.5629,0.5629,50119.0],["1997-06-26",0.5629,0.5629,0.5629,0.5629,0.0],["1997-06-27",0.5945,0.5998,0.5682,0.5682,97959.0],["1997-06-30",0.5682,0.584,0.5682,0.584,68344.0],["1997-07-01",0.584,0.584,0.584,0.584,0.0],["1997-07-02",0.584,0.584,0.584,0.584,0.0],["1997-07-03",0.5682,0.5998,0.5682,0.5998,15947.0],["1997-07-07",0.5998,0.5998,0.5998,0.5998,0.0],["1997-07-08",0.5682,0.5998,0.5682,0.5893,535359.0],["1997-07-09",0.5893,0.5998,0.5893,0.5998,9113.0],["1997-07-10",0.5998,0.5998,0.5998,0.5998,93403.0],["1997-07-11",0.5945,0.5998,0.5893,0.5998,683438.0],["1997-07-14",0.5998,0.5998,0.5787,0.5787,79734.0],["1997-07-15",0.5787,0.5787,0.5787,0.5787,9113.0],["1997-07-16",0.5787,0.6208,0.5787,0.605,1619747.0],["1997-07-17",0.6208,0.6208,0.5945,0.6208,239203.0],["1997-07-18",0.6103,0.6103,0.6103,0.6103,6834.0],["1997-07-21",0.5945,0.6208,0.5945,0.5945,141244.0],["1997-07-22",0.6208,0.6208,0.5945,0.5945,97959.0],["1997-07-23",0.5945,0.6208,0.5945,0.6208,15947.0],["1997-07-24",0.6208,0.6471,0.6208,0.6471,382725.0],["1997-07-25",0.6524,0.684,0.6524,0.6787,471572.0],["1997-07-28",0.684,0.6997,0.6629,0.6892,1956909.0],["1997-07-29",0.6997,0.705,0.684,0.705,1047938.0],["1997-07-30",0.684,0.6997,0.684,0.6997,487519.0],["1997-07-31",0.6945,0.705,0.6945,0.6945,1567350.0],["1997-08-01",0.6945,0.6997,0.684,0.684,309825.0],["1997-08-04",0.6997,0.6997,0.6577,0.6577,175416.0],["1997-08-05",0.6577,0.6892,0.6577,0.6577,41006.0],["1997-08-06",0.6577,0.684,0.6577,0.684,13669.0],["1997-08-07",0.6577,0.684,0.6577,0.684,410063.0],["1997-08-08",0.6577,0.6577,0.6471,0.6471,138966.0],["1997-08-11",0.6577,0.705,0.6577,0.705,476128.0],["1997-08-12",0.684,0.6945,0.6734,0.6945,560419.0],["1997-08-13",0.6997,0.705,0.6945,0.6945,485241.0],["1997-08-14",0.705,0.705,0.6734,0.6734,255150.0],["1997-08-15",0.6734,0.705,0.6734,0.6734,148078.0],["1997-08-18",0.705,0.705,0.6734,0.6945,476128.0],["1997-08-19",0.6734,0.6813,0.6734,0.6761,173138.0],["1997-08-20",0.6945,0.705,0.6945,0.705,676603.0],["1997-08-21",0.6997,0.6997,0.6734,0.6734,186806.0],["1997-08-22",0.6734,0.6734,0.6734,0.6734,0.0],["1997-08-25",0.6734,0.6734,0.6734,0.6734,0.0],["1997-08-26",0.6734,0.705,0.6734,0.6734,22781.0],["1997-08-27",0.6734,0.6734,0.6734,0.6734,0.0],["1997-08-28",0.6734,0.6734,0.6734,0.6734,113906.0],["1997-08-29",0.6945,0.6945,0.6945,0.6945,43284.0],["1997-09-02",0.6734,0.6945,0.6734,0.6892,129853.0],["1997-09-03",0.6945,0.6945,0.6734,0.6945,129853.0],["1997-09-04",0.6734,0.6734,0.6734,0.6734,2278.0],["1997-09-05",0.6734,0.6734,0.6734,0.6734,4556.0],["1997-09-08",0.705,0.705,0.705,0.705,34172.0],["1997-09-09",0.7155,0.7418,0.705,0.7155,1114003.0],["1997-09-10",0.7418,0.755,0.7208,0.7208,325772.0],["1997-09-11",0.7524,0.7681,0.7155,0.7681,660656.0],["1997-09-12",0.7787,0.7787,0.7681,0.7787,11391.0],["1997-09-15",0.7787,0.7787,0.7366,0.7681,100238.0],["1997-09-16",0.7787,0.8313,0.7681,0.7892,840628.0],["1997-09-17",0.7892,0.7892,0.7787,0.7787,182250.0],["1997-09-18",0.7734,0.8102,0.7734,0.7734,25059.0],["1997-09-19",0.7734,0.8155,0.7734,0.8155,198197.0],["1997-09-22",0.7944,0.7944,0.7839,0.7839,127575.0],["1997-09-23",0.7892,0.7997,0.7681,0.7892,508022.0],["1997-09-24",0.7734,0.805,0.7734,0.7997,1555959.0],["1997-09-25",0.7892,0.7892,0.7734,0.7892,273375.0],["1997-09-26",0.7997,0.7997,0.7734,0.7892,236925.0],["1997-09-29",0.7734,0.7734,0.7734,0.7734,9113.0],["1997-09-30",0.7997,0.8102,0.7997,0.8102,505744.0],["1997-10-01",0.7997,0.8102,0.7734,0.805,45563.0],["1997-10-02",0.805,0.8102,0.805,0.8102,22781.0],["1997-10-03",0.7734,0.8102,0.7734,0.8102,36450.0],["1997-10-06",0.7734,0.8102,0.7734,0.805,489797.0],["1997-10-07",0.7787,0.7787,0.7787,0.7787,4556.0],["1997-10-08",0.7892,0.8102,0.7787,0.7787,38728.0],["1997-10-09",0.7787,0.7787,0.7787,0.7787,0.0],["1997-10-10",0.7787,0.8102,0.7787,0.7892,111628.0],["1997-10-13",0.8102,0.8102,0.7997,0.805,644709.0],["1997-10-14",0.805,0.805,0.7734,0.7734,13669.0],["1997-10-15",0.7787,0.7997,0.7734,0.7997,232369.0],["1997-10-16",0.7997,0.7997,0.7997,0.7997,0.0],["1997-10-17",0.7787,0.7997,0.7787,0.7787,72900.0],["1997-10-20",0.7787,0.7787,0.7787,0.7787,36450.0],["1997-10-21",0.7997,0.8102,0.7892,0.7892,52397.0],["1997-10-22",0.8102,0.8102,0.7892,0.7892,25059.0],["1997-10-23",0.7576,0.7787,0.7576,0.7576,129853.0],["1997-10-24",0.7787,0.7787,0.726,0.726,211866.0],["1997-10-27",0.7155,0.7155,0.7155,0.7155,45563.0],["1997-10-28",0.6945,0.7155,0.6945,0.6945,70622.0],["1997-10-29",0.7155,0.7155,0.6734,0.6734,82013.0],["1997-10-30",0.6734,0.6734,0.6103,0.634,1075275.0],["1997-10-31",0.6629,0.6629,0.6419,0.6524,132131.0],["1997-11-03",0.6524,0.6524,0.6524,0.6524,2278.0],["1997-11-04",0.6313,0.6419,0.6208,0.6313,97959.0],["1997-11-05",0.6313,0.6313,0.6313,0.6313,72900.0],["1997-11-06",0.6629,0.6629,0.6524,0.6524,6834.0],["1997-11-07",0.6629,0.6629,0.6208,0.6471,184528.0],["1997-11-10",0.6208,0.6208,0.6208,0.6208,4556.0],["1997-11-11",0.6629,0.6629,0.6629,0.6629,4556.0],["1997-11-12",0.6208,0.6208,0.6208,0.6208,75178.0],["1997-11-13",0.6208,0.6208,0.6208,0.6208,0.0],["1997-11-14",0.6208,0.6208,0.6208,0.6208,0.0],["1997-11-17",0.6577,0.6577,0.6577,0.6577,31894.0],["1997-11-18",0.6313,0.6313,0.6313,0.6313,45563.0],["1997-11-19",0.6577,0.6787,0.6577,0.6577,391838.0],["1997-11-20",0.6708,0.6708,0.6708,0.6708,100238.0],["1997-11-21",0.6708,0.6708,0.6708,0.6708,0.0],["1997-11-24",0.6708,0.6708,0.6708,0.6708,0.0],["1997-11-25",0.6524,0.6892,0.6524,0.6892,11391.0],["1997-11-26",0.6945,0.6945,0.6945,0.6945,66066.0],["1997-11-28",0.6945,0.6945,0.6945,0.6945,9113.0],["1997-12-01",0.6366,0.6471,0.6366,0.6471,120741.0],["1997-12-02",0.6366,0.6524,0.6366,0.6366,107072.0],["1997-12-03",0.6419,0.6419,0.6419,0.6419,34172.0],["1997-12-04",0.6366,0.6366,0.6366,0.6366,6834.0],["1997-12-05",0.6419,0.6629,0.6419,0.6577,47841.0],["1997-12-08",0.6524,0.6524,0.6524,0.6524,45563.0],["1997-12-09",0.6208,0.6208,0.6103,0.6103,63788.0],["1997-12-10",0.6103,0.6129,0.6103,0.6103,50119.0],["1997-12-11",0.5998,0.6235,0.5893,0.6208,332606.0],["1997-12-12",0.6208,0.6208,0.6208,0.6208,0.0],["1997-12-15",0.6208,0.6208,0.6208,0.6208,0.0],["1997-12-16",0.6524,0.6524,0.6208,0.6208,45563.0],["1997-12-17",0.5893,0.5893,0.5893,0.5893,4556.0],["1997-12-18",0.5893,0.5893,0.5893,0.5893,27338.0],["1997-12-19",0.5893,0.5893,0.5893,0.5893,0.0],["1997-12-22",0.6208,0.6524,0.6208,0.6524,9113.0],["1997-12-23",0.6208,0.6524,0.6208,0.6524,13669.0],["1997-12-24",0.6313,0.6524,0.6313,0.6524,25059.0],["1997-12-26",0.6419,0.6419,0.5893,0.5998,41006.0],["1997-12-29",0.5893,0.5893,0.5893,0.5893,9113.0],["1997-12-30",0.6261,0.6261,0.5998,0.5998,20503.0],["1997-12-31",0.6208,0.6419,0.6208,0.6419,389559.0],["1998-01-02",0.5945,0.6419,0.5945,0.6419,150356.0],["1998-01-05",0.6524,0.6945,0.6524,0.6945,218700.0],["1998-01-06",0.6945,0.705,0.6629,0.6629,138966.0],["1998-01-07",0.6629,0.684,0.6629,0.6734,189084.0],["1998-01-08",0.6524,0.684,0.6524,0.6524,118463.0],["1998-01-09",0.6682,0.6682,0.605,0.6313,537638.0],["1998-01-12",0.6313,0.6313,0.5787,0.5893,437400.0],["1998-01-13",0.5893,0.6261,0.5787,0.6208,503466.0],["1998-01-14",0.6261,0.6261,0.6077,0.6156,138966.0],["1998-01-15",0.6156,0.6156,0.6156,0.6156,11391.0],["1998-01-16",0.6156,0.6208,0.6156,0.6208,97959.0],["1998-01-20",0.605,0.6156,0.605,0.6156,4556.0],["1998-01-21",0.6208,0.6208,0.6208,0.6208,4556.0],["1998-01-22",0.6077,0.6103,0.605,0.6103,3041297.0],["1998-01-23",0.6208,0.684,0.6208,0.6603,148078.0],["1998-01-26",0.6366,0.6366,0.6366,0.6366,22781.0],["1998-01-27",0.6629,0.6629,0.6313,0.6313,29616.0],["1998-01-28",0.6629,0.6629,0.6629,0.6629,20503.0],["1998-01-29",0.6629,0.6629,0.6471,0.6471,478406.0],["1998-01-30",0.6498,0.6498,0.6419,0.6419,31894.0],["1998-02-02",0.6524,0.6524,0.6366,0.6419,95681.0],["1998-02-03",0.6524,0.6524,0.6471,0.6524,43284.0],["1998-02-04",0.6366,0.6366,0.6313,0.6313,148078.0],["1998-02-05",0.634,0.6419,0.6313,0.6419,25059.0],["1998-02-06",0.6419,0.6419,0.6313,0.6419,530803.0],["1998-02-09",0.6419,0.6419,0.6419,0.6419,4556.0],["1998-02-10",0.6313,0.6419,0.6313,0.6419,75178.0],["1998-02-11",0.6419,0.6524,0.6419,0.6419,72900.0],["1998-02-12",0.6524,0.6524,0.6524,0.6524,22781.0],["1998-02-13",0.6524,0.6734,0.6524,0.6734,61509.0],["1998-02-17",0.6734,0.6734,0.6734,0.6734,45563.0],["1998-02-18",0.6313,0.6734,0.6313,0.6734,20503.0],["1998-02-19",0.6629,0.6629,0.6629,0.6629,2278.0],["1998-02-20",0.6734,0.726,0.6734,0.705,501188.0],["1998-02-23",0.7208,0.7208,0.705,0.7155,82013.0],["1998-02-24",0.7155,0.7155,0.6997,0.7155,34172.0],["1998-02-25",0.705,0.705,0.705,0.705,41006.0],["1998-02-26",0.6945,0.6945,0.6945,0.6945,6834.0],["1998-02-27",0.705,0.726,0.705,0.7155,50119.0],["1998-03-02",0.7155,0.7366,0.7155,0.7366,375891.0],["1998-03-03",0.705,0.7418,0.705,0.7366,61509.0],["1998-03-04",0.705,0.7366,0.705,0.7366,13669.0],["1998-03-05",0.7366,0.7366,0.7366,0.7366,0.0],["1998-03-06",0.7366,0.7366,0.7366,0.7366,45563.0],["1998-03-09",0.7418,0.7418,0.7208,0.7313,36450.0],["1998-03-10",0.726,0.726,0.7155,0.7155,61509.0],["1998-03-11",0.7155,0.7418,0.7155,0.7313,141244.0],["1998-03-12",0.7155,0.7155,0.7155,0.7155,45563.0],["1998-03-13",0.7155,0.7208,0.7155,0.7155,343997.0],["1998-03-16",0.7208,0.7208,0.7208,0.7208,22781.0],["1998-03-17",0.7313,0.7471,0.7208,0.7208,646988.0],["1998-03-18",0.7208,0.7313,0.7208,0.7313,15947.0],["1998-03-19",0.7208,0.7366,0.7208,0.7366,20503.0],["1998-03-20",0.7208,0.726,0.7208,0.726,132131.0],["1998-03-23",0.7208,0.7208,0.7208,0.7208,22781.0],["1998-03-24",0.7208,0.726,0.7208,0.726,120741.0],["1998-03-25",0.7208,0.7208,0.7208,0.7208,47841.0],["1998-03-26",0.7208,0.726,0.7208,0.726,38728.0],["1998-03-27",0.726,0.726,0.726,0.726,0.0],["1998-03-30",0.7576,0.7681,0.7313,0.7681,27338.0],["1998-03-31",0.7681,0.7681,0.7208,0.7208,43284.0],["1998-04-01",0.7681,0.7681,0.7208,0.7208,22781.0],["1998-04-02",0.7681,0.7681,0.7418,0.7681,31894.0],["1998-04-03",0.7681,0.7681,0.7418,0.7418,246038.0],["1998-04-06",0.7155,0.7155,0.7155,0.7155,9113.0],["1998-04-07",0.7155,0.7155,0.7103,0.7103,1601522.0],["1998-04-08",0.705,0.705,0.705,0.705,2278.0],["1998-04-09",0.7103,0.7103,0.705,0.705,93403.0],["1998-04-13",0.705,0.7208,0.705,0.7208,72900.0],["1998-04-14",0.705,0.705,0.705,0.705,4556.0],["1998-04-15",0.7208,0.7208,0.7103,0.7103,31894.0],["1998-04-16",0.7155,0.7471,0.7155,0.7471,34172.0],["1998-04-17",0.7471,0.7471,0.7471,0.7471,72900.0],["1998-04-20",0.7787,0.7787,0.726,0.726,25059.0],["1998-04-21",0.7418,0.7418,0.7418,0.7418,13669.0],["1998-04-22",0.7418,0.7418,0.7418,0.7418,0.0],["1998-04-23",0.7681,0.8523,0.7681,0.8102,382725.0],["1998-04-24",0.8102,0.8102,0.8102,0.8102,0.0],["1998-04-27",0.8102,0.8102,0.8102,0.8102,0.0],["1998-04-28",0.7576,0.7892,0.7576,0.7734,343997.0],["1998-04-29",0.7734,0.7734,0.7681,0.7681,27338.0],["1998-04-30",0.7576,0.7787,0.7576,0.7681,70622.0],["1998-05-01",0.7787,0.7787,0.7576,0.7576,394116.0],["1998-05-04",0.7576,0.7576,0.726,0.726,82013.0],["1998-05-05",0.726,0.726,0.726,0.726,50119.0],["1998-05-06",0.7681,0.7681,0.726,0.7576,31894.0],["1998-05-07",0.7576,0.7576,0.726,0.7524,321216.0],["1998-05-08",0.7471,0.7471,0.726,0.7471,36450.0],["1998-05-11",0.7471,0.7471,0.7471,0.7471,0.0],["1998-05-12",0.7681,0.7681,0.726,0.726,75178.0],["1998-05-13",0.7155,0.7155,0.7155,0.7155,29616.0],["1998-05-14",0.7155,0.7155,0.7155,0.7155,0.0],["1998-05-15",0.7155,0.7576,0.7155,0.7576,9113.0],["1998-05-18",0.7208,0.7208,0.7208,0.7208,4556.0],["1998-05-19",0.6892,0.7155,0.6892,0.7155,31894.0],["1998-05-20",0.7155,0.7155,0.7155,0.7155,0.0],["1998-05-21",0.7208,0.7208,0.7208,0.7208,13669.0],["1998-05-22",0.7155,0.7155,0.7155,0.7155,4556.0],["1998-05-26",0.7155,0.7155,0.7155,0.7155,6834.0],["1998-05-27",0.6945,0.705,0.684,0.684,207309.0],["1998-05-28",0.6734,0.705,0.6734,0.705,13669.0],["1998-05-29",0.6734,0.705,0.6734,0.6945,772284.0],["1998-06-01",0.6945,0.6945,0.6945,0.6945,2278.0],["1998-06-02",0.7024,0.705,0.7024,0.705,141244.0],["1998-06-03",0.7103,0.7103,0.7103,0.7103,27338.0],["1998-06-04",0.7103,0.7103,0.7103,0.7103,0.0],["1998-06-05",0.6945,0.6945,0.6945,0.6945,22781.0],["1998-06-08",0.6945,0.6945,0.6945,0.6945,4556.0],["1998-06-09",0.6945,0.6945,0.6945,0.6945,0.0],["1998-06-10",0.6945,0.6945,0.6945,0.6945,2278.0],["1998-06-11",0.6945,0.6945,0.6524,0.6524,111628.0],["1998-06-12",0.6524,0.6734,0.6524,0.6734,25059.0],["1998-06-15",0.6629,0.684,0.6629,0.6629,20503.0],["1998-06-16",0.7129,0.7129,0.7129,0.7129,6834.0],["1998-06-17",0.7129,0.7129,0.7129,0.7129,0.0],["1998-06-18",0.6524,0.6524,0.6524,0.6524,9113.0],["1998-06-19",0.6524,0.6524,0.6524,0.6524,0.0],["1998-06-22",0.6524,0.6524,0.6524,0.6524,11391.0],["1998-06-23",0.6524,0.6524,0.6524,0.6524,9113.0],["1998-06-24",0.6734,0.7155,0.6734,0.6734,20503.0],["1998-06-25",0.6734,0.6734,0.6734,0.6734,0.0],["1998-06-26",0.6734,0.7155,0.6734,0.7155,66066.0],["1998-06-29",0.7155,0.7155,0.7155,0.7155,0.0],["1998-06-30",0.6945,0.6945,0.653,0.653,27338.0],["1998-07-01",0.6524,0.6945,0.6524,0.6734,34172.0],["1998-07-02",0.6734,0.6734,0.6629,0.6629,13669.0],["1998-07-06",0.6945,0.726,0.6945,0.705,656100.0],["1998-07-07",0.726,0.726,0.7155,0.7155,113906.0],["1998-07-08",0.6945,0.7155,0.684,0.6892,277931.0],["1998-07-09",0.6892,0.6892,0.6892,0.6892,0.0],["1998-07-10",0.6892,0.6892,0.6892,0.6892,0.0],["1998-07-13",0.6682,0.6945,0.6682,0.6945,13669.0],["1998-07-14",0.6945,0.6945,0.6945,0.6945,0.0],["1998-07-15",0.6682,0.6682,0.6682,0.6682,4556.0],["1998-07-16",0.6682,0.6682,0.6682,0.6682,4556.0],["1998-07-17",0.6682,0.6682,0.6682,0.6682,4556.0],["1998-07-20",0.6682,0.6945,0.6682,0.6945,13669.0],["1998-07-21",0.6813,0.6813,0.6813,0.6813,68344.0],["1998-07-22",0.6813,0.6813,0.6813,0.6813,0.0],["1998-07-23",0.6682,0.6708,0.6682,0.6682,225534.0],["1998-07-24",0.6734,0.6734,0.6734,0.6734,6834.0],["1998-07-27",0.6629,0.6734,0.6629,0.6682,143522.0],["1998-07-28",0.6629,0.6682,0.6629,0.6682,86569.0],["1998-07-29",0.6629,0.6629,0.6629,0.6629,72900.0],["1998-07-30",0.6524,0.6524,0.6524,0.6524,9113.0],["1998-07-31",0.6524,0.6524,0.6524,0.6524,0.0],["1998-08-03",0.6524,0.6603,0.6524,0.6603,189084.0],["1998-08-04",0.6524,0.6603,0.6524,0.6524,216422.0],["1998-08-05",0.6524,0.655,0.6524,0.6524,391838.0],["1998-08-06",0.6603,0.6629,0.6524,0.6629,216422.0],["1998-08-07",0.6682,0.6682,0.6524,0.6524,72900.0],["1998-08-10",0.6524,0.6524,0.6471,0.6471,27338.0],["1998-08-11",0.6471,0.6471,0.6471,0.6471,36450.0],["1998-08-12",0.6471,0.6471,0.6471,0.6471,11391.0],["1998-08-13",0.6471,0.6471,0.6313,0.6419,72900.0],["1998-08-14",0.6313,0.6313,0.6313,0.6313,18225.0],["1998-08-17",0.6313,0.6313,0.6313,0.6313,18225.0],["1998-08-18",0.6313,0.6419,0.6313,0.6419,20503.0],["1998-08-19",0.6419,0.6419,0.6419,0.6419,0.0],["1998-08-20",0.6366,0.6524,0.6366,0.6524,25059.0],["1998-08-21",0.6313,0.6313,0.6103,0.6103,82013.0],["1998-08-24",0.6103,0.6103,0.6103,0.6103,0.0],["1998-08-25",0.6103,0.6103,0.6103,0.6103,0.0],["1998-08-26",0.5893,0.5893,0.5893,0.5893,18225.0],["1998-08-27",0.5893,0.5893,0.5577,0.5577,120741.0],["1998-08-28",0.5893,0.5893,0.5577,0.5577,18225.0],["1998-08-31",0.5577,0.5893,0.5577,0.5577,18225.0],["1998-09-01",0.5103,0.5498,0.5103,0.5498,70622.0],["1998-09-02",0.5498,0.5498,0.5498,0.5498,0.0],["1998-09-03",0.5498,0.5893,0.5498,0.5893,694828.0],["1998-09-04",0.5103,0.5498,0.5051,0.5051,59231.0],["1998-09-08",0.5893,0.5893,0.5893,0.5893,11391.0],["1998-09-09",0.5893,0.5893,0.5893,0.5893,0.0],["1998-09-10",0.5051,0.5051,0.463,0.484,20503.0],["1998-09-11",0.463,0.484,0.463,0.484,168581.0],["1998-09-14",0.4419,0.4419,0.4419,0.4419,13669.0],["1998-09-15",0.4419,0.463,0.4419,0.463,273375.0],["1998-09-16",0.463,0.5051,0.4419,0.5051,284766.0],["1998-09-17",0.5051,0.5051,0.5051,0.5051,6834.0],["1998-09-18",0.4946,0.4946,0.4419,0.4419,41006.0],["1998-09-21",0.4419,0.4419,0.4419,0.4419,9113.0],["1998-09-22",0.4419,0.4419,0.4419,0.4419,0.0],["1998-09-23",0.4419,0.5472,0.4419,0.5472,52397.0],["1998-09-24",0.5682,0.5682,0.5682,0.5682,11391.0],["1998-09-25",0.5682,0.5682,0.5682,0.5682,0.0],["1998-09-28",0.5577,0.5577,0.5577,0.5577,34172.0],["1998-09-29",0.5682,0.6103,0.5682,0.6103,27338.0],["1998-09-30",0.5682,0.5893,0.5261,0.5893,56953.0],["1998-10-01",0.5893,0.5893,0.5893,0.5893,0.0],["1998-10-02",0.5261,0.5261,0.4209,0.5051,29616.0],["1998-10-05",0.4446,0.5787,0.4446,0.5156,109350.0],["1998-10-06",0.5051,0.5893,0.5051,0.5893,13669.0],["1998-10-07",0.5893,0.5893,0.5893,0.5893,0.0],["1998-10-08",0.5893,0.5893,0.5893,0.5893,0.0],["1998-10-09",0.5103,0.5103,0.5103,0.5103,13669.0],["1998-10-12",0.5629,0.5629,0.5366,0.5366,15947.0],["1998-10-13",0.5051,0.5051,0.4946,0.4946,225534.0],["1998-10-14",0.5051,0.5051,0.4946,0.4946,145800.0],["1998-10-15",0.5261,0.5893,0.5261,0.5893,70622.0],["1998-10-16",0.5893,0.5893,0.584,0.584,22781.0],["1998-10-19",0.5945,0.5945,0.5366,0.5366,45563.0],["1998-10-20",0.5682,0.5682,0.5682,0.5682,302991.0],["1998-10-21",0.5682,0.5682,0.5682,0.5682,0.0],["1998-10-22",0.5656,0.5945,0.5656,0.5945,512578.0],["1998-10-23",0.5945,0.5945,0.5945,0.5945,0.0],["1998-10-26",0.5945,0.5945,0.5945,0.5945,0.0],["1998-10-27",0.5577,0.5577,0.5577,0.5577,9113.0],["1998-10-28",0.5156,0.5156,0.5156,0.5156,6834.0],["1998-10-29",0.5156,0.5156,0.5156,0.5156,0.0],["1998-10-30",0.5261,0.5261,0.5261,0.5261,2278.0],["1998-11-02",0.3367,0.6103,0.3367,0.5893,132131.0],["1998-11-03",0.5893,0.5893,0.5893,0.5893,0.0],["1998-11-04",0.5708,0.5708,0.5498,0.5708,1708594.0],["1998-11-05",0.5314,0.5314,0.5314,0.5314,45563.0],["1998-11-06",0.5314,0.5314,0.5314,0.5314,2278.0],["1998-11-09",0.5314,0.5314,0.5314,0.5314,0.0],["1998-11-10",0.605,0.605,0.4314,0.463,82013.0],["1998-11-11",0.484,0.484,0.484,0.484,4556.0],["1998-11-12",0.5472,0.5787,0.5472,0.5787,31894.0],["1998-11-13",0.5051,0.5051,0.463,0.463,59231.0],["1998-11-16",0.463,0.463,0.463,0.463,0.0],["1998-11-17",0.463,0.463,0.463,0.463,0.0],["1998-11-18",0.4209,0.4209,0.4209,0.4209,13669.0],["1998-11-19",0.4209,0.5629,0.4209,0.5629,59231.0],["1998-11-20",0.5629,0.5787,0.463,0.463,27338.0],["1998-11-23",0.5682,0.5682,0.5472,0.5472,25059.0],["1998-11-24",0.6156,0.6261,0.5472,0.584,43284.0],["1998-11-25",0.5366,0.5472,0.5366,0.5472,6834.0],["1998-11-27",0.5472,0.5472,0.5472,0.5472,0.0],["1998-11-30",0.5472,0.5472,0.5472,0.5472,0.0],["1998-12-01",0.5051,0.5051,0.4682,0.4682,31894.0],["1998-12-02",0.3946,0.4788,0.3946,0.4788,6834.0],["1998-12-03",0.5235,0.5235,0.5235,0.5235,15947.0],["1998-12-04",0.5051,0.5051,0.4262,0.484,75178.0],["1998-12-07",0.5051,0.5051,0.5051,0.5051,52397.0],["1998-12-08",0.5051,0.5051,0.484,0.5051,66066.0],["1998-12-09",0.5051,0.5051,0.5051,0.5051,0.0],["1998-12-10",0.5051,0.5051,0.5051,0.5051,0.0],["1998-12-11",0.5051,0.5051,0.5051,0.5051,0.0],["1998-12-14",0.4788,0.5051,0.4788,0.5051,9113.0],["1998-12-15",0.5051,0.5051,0.4788,0.4788,70622.0],["1998-12-16",0.4893,0.4893,0.4893,0.4893,11391.0],["1998-12-17",0.484,0.484,0.484,0.484,9113.0],["1998-12-18",0.4788,0.4788,0.463,0.463,63788.0],["1998-12-21",0.463,0.5051,0.463,0.4735,43284.0],["1998-12-22",0.5051,0.5051,0.5051,0.5051,2278.0],["1998-12-23",0.5051,0.5051,0.4788,0.4788,50119.0],["1998-12-24",0.4788,0.4788,0.4788,0.4788,4556.0],["1998-12-28",0.4735,0.4788,0.4735,0.4788,480684.0],["1998-12-29",0.4735,0.4788,0.4735,0.4788,84291.0],["1998-12-30",0.4788,0.4788,0.4788,0.4788,86569.0],["1998-12-31",0.4735,0.4788,0.4735,0.4788,173138.0],["1999-01-04",0.484,0.484,0.484,0.484,36450.0],["1999-01-05",0.484,0.484,0.4735,0.4735,6834.0],["1999-01-06",0.4735,0.484,0.4735,0.4735,127575.0],["1999-01-07",0.4735,0.484,0.463,0.463,88847.0],["1999-01-08",0.463,0.463,0.463,0.463,25059.0],["1999-01-11",0.463,0.463,0.463,0.463,70622.0],["1999-01-12",0.463,0.463,0.463,0.463,0.0],["1999-01-13",0.4946,0.4946,0.4946,0.4946,36450.0],["1999-01-14",0.463,0.4972,0.463,0.4972,216422.0],["1999-01-15",0.463,0.4998,0.463,0.4814,82013.0],["1999-01-19",0.4682,0.4998,0.4682,0.4998,45563.0],["1999-01-20",0.4893,0.4893,0.4893,0.4893,9113.0],["1999-01-21",0.484,0.484,0.4788,0.4788,699384.0],["1999-01-22",0.463,0.4998,0.463,0.4998,27338.0],["1999-01-25",0.4893,0.4893,0.484,0.484,815569.0],["1999-01-26",0.4998,0.4998,0.4998,0.4998,4556.0],["1999-01-27",0.4998,0.4998,0.4788,0.4788,18225.0],["1999-01-28",0.4998,0.4998,0.484,0.484,29616.0],["1999-01-29",0.484,0.4998,0.4419,0.463,385003.0],["1999-02-01",0.4419,0.463,0.4367,0.463,36450.0],["1999-02-02",0.484,0.4998,0.4709,0.4709,41006.0],["1999-02-03",0.4998,0.4998,0.463,0.4682,13762153.0],["1999-02-04",0.4814,0.4998,0.4814,0.484,72900.0],["1999-02-05",0.484,0.484,0.484,0.484,6834.0],["1999-02-08",0.4893,0.4998,0.4893,0.4998,27338.0],["1999-02-09",0.4998,0.4998,0.463,0.463,31894.0],["1999-02-10",0.4998,0.4998,0.484,0.4998,31894.0],["1999-02-11",0.463,0.4709,0.463,0.4709,50119.0],["1999-02-12",0.4472,0.4998,0.4472,0.4998,277931.0],["1999-02-16",0.4998,0.4998,0.4998,0.4998,0.0],["1999-02-17",0.4814,0.4814,0.4814,0.4814,13669.0],["1999-02-18",0.463,0.4867,0.463,0.484,879356.0],["1999-02-19",0.4814,0.4814,0.4814,0.4814,223256.0],["1999-02-22",0.463,0.463,0.463,0.463,52397.0],["1999-02-23",0.484,0.484,0.4682,0.4682,41006.0],["1999-02-24",0.463,0.484,0.463,0.484,13669.0],["1999-02-25",0.4893,0.4998,0.4893,0.4998,22781.0],["1999-02-26",0.463,0.463,0.463,0.463,13669.0],["1999-03-01",0.463,0.463,0.463,0.463,0.0],["1999-03-02",0.4906,0.4906,0.4814,0.484,261984.0],["1999-03-03",0.484,0.484,0.484,0.484,0.0],["1999-03-04",0.484,0.484,0.484,0.484,0.0],["1999-03-05",0.484,0.484,0.4788,0.4788,29616.0],["1999-03-08",0.484,0.4998,0.4788,0.4788,47841.0],["1999-03-09",0.4788,0.4788,0.4788,0.4788,0.0],["1999-03-10",0.4788,0.4788,0.4788,0.4788,0.0],["1999-03-11",0.4788,0.4788,0.4788,0.4788,0.0],["1999-03-12",0.4998,0.4998,0.484,0.4998,75178.0],["1999-03-15",0.484,0.484,0.484,0.484,25059.0],["1999-03-16",0.484,0.484,0.4788,0.4788,193641.0],["1999-03-17",0.4788,0.5051,0.4788,0.4906,321216.0],["1999-03-18",0.4906,0.4906,0.4906,0.4906,0.0],["1999-03-19",0.4919,0.4919,0.4788,0.4919,70622.0],["1999-03-22",0.5051,0.5051,0.5051,0.5051,2278.0],["1999-03-23",0.4919,0.4919,0.4893,0.4893,186806.0],["1999-03-24",0.4946,0.4946,0.4946,0.4946,9113.0],["1999-03-25",0.4788,0.5051,0.4788,0.4946,88847.0],["1999-03-26",0.4788,0.4788,0.4788,0.4788,4556.0],["1999-03-29",0.4788,0.4788,0.4788,0.4788,0.0],["1999-03-30",0.4788,0.5051,0.4788,0.4893,441956.0],["1999-03-31",0.4788,0.4788,0.4788,0.4788,608259.0],["1999-04-01",0.4998,0.4998,0.463,0.463,113906.0],["1999-04-05",0.4577,0.4577,0.342,0.4419,662934.0],["1999-04-06",0.4419,0.5209,0.4419,0.4472,129853.0],["1999-04-07",0.4472,0.4472,0.4472,0.4472,0.0],["1999-04-08",0.4472,0.4472,0.4419,0.4419,22781.0],["1999-04-09",0.4419,0.4419,0.4419,0.4419,2278.0],["1999-04-12",0.4393,0.4525,0.4393,0.4525,61509.0],["1999-04-13",0.4525,0.4525,0.4472,0.4525,102516.0],["1999-04-14",0.4525,0.4525,0.4525,0.4525,22781.0],["1999-04-15",0.4525,0.4577,0.4472,0.4577,61509.0],["1999-04-16",0.4577,0.4577,0.4472,0.4472,211866.0],["1999-04-19",0.4577,0.4577,0.4525,0.4525,88847.0],["1999-04-20",0.4209,0.4419,0.4156,0.4419,323494.0],["1999-04-21",0.4577,0.4577,0.4525,0.4525,234647.0],["1999-04-22",0.463,0.4946,0.463,0.4946,293878.0],["1999-04-23",0.4525,0.4946,0.4525,0.4946,59231.0],["1999-04-26",0.4946,0.4946,0.4946,0.4946,0.0],["1999-04-27",0.4682,0.4682,0.463,0.463,31894.0],["1999-04-28",0.4998,0.513,0.4735,0.513,227813.0],["1999-04-29",0.513,0.513,0.513,0.513,0.0],["1999-04-30",0.4735,0.4735,0.4735,0.4735,45563.0],["1999-05-03",0.4735,0.4735,0.4735,0.4735,0.0],["1999-05-04",0.5051,0.5419,0.5051,0.5419,116184.0],["1999-05-05",0.5051,0.5057,0.5051,0.5057,31894.0],["1999-05-06",0.4998,0.4998,0.4998,0.4998,41006.0],["1999-05-07",0.5261,0.5261,0.5261,0.5261,4556.0],["1999-05-10",0.4946,0.5051,0.4735,0.484,148078.0],["1999-05-11",0.484,0.5103,0.4814,0.5077,913528.0],["1999-05-12",0.5077,0.5077,0.5077,0.5077,0.0],["1999-05-13",0.4735,0.4735,0.4735,0.4735,6834.0],["1999-05-14",0.4998,0.4998,0.484,0.484,359944.0],["1999-05-17",0.5314,0.5314,0.4972,0.4998,111628.0],["1999-05-18",0.4946,0.4946,0.4946,0.4946,4556.0],["1999-05-19",0.5261,0.5261,0.4946,0.4998,38728.0],["1999-05-20",0.4998,0.4998,0.4998,0.4998,0.0],["1999-05-21",0.5314,0.5314,0.484,0.484,4556.0],["1999-05-24",0.484,0.484,0.484,0.484,0.0],["1999-05-25",0.4946,0.4946,0.4946,0.4946,41006.0],["1999-05-26",0.484,0.484,0.484,0.484,9113.0],["1999-05-27",0.484,0.484,0.484,0.484,15947.0],["1999-05-28",0.5051,0.5051,0.4946,0.5051,50119.0],["1999-06-01",0.5051,0.5156,0.5051,0.5103,346275.0],["1999-06-02",0.484,0.5261,0.484,0.484,38728.0],["1999-06-03",0.5261,0.5366,0.5261,0.5366,11391.0],["1999-06-04",0.4998,0.5261,0.4998,0.5051,191363.0],["1999-06-07",0.5051,0.5051,0.5051,0.5051,31894.0],["1999-06-08",0.4946,0.5051,0.4919,0.4919,43284.0],["1999-06-09",0.5051,0.5209,0.4919,0.5051,113906.0],["1999-06-10",0.5051,0.5051,0.4998,0.5051,93403.0],["1999-06-11",0.5103,0.5103,0.463,0.4998,132131.0],["1999-06-14",0.5051,0.5156,0.484,0.4946,72900.0],["1999-06-15",0.463,0.4735,0.463,0.4735,75178.0],["1999-06-16",0.4867,0.5103,0.484,0.484,264263.0],["1999-06-17",0.5103,0.5103,0.5051,0.5051,20503.0],["1999-06-18",0.4946,0.5051,0.4946,0.5051,13669.0],["1999-06-21",0.5051,0.5051,0.4998,0.4998,36450.0],["1999-06-22",0.5051,0.5209,0.5051,0.5209,68344.0],["1999-06-23",0.5209,0.5261,0.484,0.4946,175416.0],["1999-06-24",0.5103,0.5103,0.484,0.4893,214144.0],["1999-06-25",0.4972,0.5051,0.4893,0.4893,72900.0],["1999-06-28",0.4893,0.5261,0.4893,0.5261,68344.0],["1999-06-29",0.4998,0.4998,0.4998,0.4998,13669.0],["1999-06-30",0.4893,0.4998,0.4893,0.4998,9113.0],["1999-07-01",0.4893,0.5261,0.4893,0.5261,102516.0],["1999-07-02",0.5261,0.5261,0.5209,0.5209,154913.0],["1999-07-06",0.5209,0.5209,0.5209,0.5209,0.0],["1999-07-07",0.5261,0.5366,0.4946,0.5366,118463.0],["1999-07-08",0.5366,0.5366,0.5366,0.5366,0.0],["1999-07-09",0.4946,0.5472,0.4946,0.5472,132131.0],["1999-07-12",0.5366,0.5472,0.5366,0.5472,25059.0],["1999-07-13",0.5366,0.5366,0.5366,0.5366,6834.0],["1999-07-14",0.5393,0.5393,0.5393,0.5393,2278.0],["1999-07-15",0.5472,0.5472,0.5366,0.5472,82013.0],["1999-07-16",0.5419,0.5419,0.5419,0.5419,22781.0],["1999-07-19",0.5419,0.5524,0.5419,0.5472,214144.0],["1999-07-20",0.5472,0.5472,0.5472,0.5472,45563.0],["1999-07-21",0.5472,0.5472,0.5472,0.5472,0.0],["1999-07-22",0.5472,0.5472,0.5472,0.5472,0.0],["1999-07-23",0.5524,0.5682,0.5524,0.5682,88847.0],["1999-07-26",0.5735,0.584,0.5551,0.584,100238.0],["1999-07-27",0.5893,0.5893,0.5893,0.5893,38728.0],["1999-07-28",0.5945,0.6313,0.5787,0.6313,141244.0],["1999-07-29",0.6103,0.6103,0.5893,0.5893,22781.0],["1999-07-30",0.609,0.6313,0.6077,0.6313,45563.0],["1999-08-02",0.6208,0.6261,0.6156,0.6261,72900.0],["1999-08-03",0.6156,0.6208,0.6156,0.6156,104794.0],["1999-08-04",0.6156,0.6208,0.6156,0.6208,34172.0],["1999-08-05",0.6208,0.6208,0.6208,0.6208,0.0],["1999-08-06",0.6156,0.6156,0.6156,0.6156,22781.0],["1999-08-09",0.6156,0.6208,0.6103,0.6129,252872.0],["1999-08-10",0.6261,0.6261,0.6261,0.6261,9113.0],["1999-08-11",0.5893,0.5893,0.5893,0.5893,2278.0],["1999-08-12",0.5893,0.5893,0.5893,0.5893,0.0],["1999-08-13",0.6208,0.6313,0.6208,0.6313,72900.0],["1999-08-16",0.6313,0.6313,0.6313,0.6313,0.0],["1999-08-17",0.5998,0.6208,0.5682,0.5682,159469.0],["1999-08-18",0.5932,0.6103,0.5787,0.5787,241481.0],["1999-08-19",0.5787,0.605,0.5787,0.584,41006.0],["1999-08-20",0.584,0.584,0.584,0.584,0.0],["1999-08-23",0.605,0.6103,0.605,0.6103,20503.0],["1999-08-24",0.5998,0.5998,0.5998,0.5998,22781.0],["1999-08-25",0.5998,0.5998,0.5998,0.5998,236925.0],["1999-08-26",0.5998,0.5998,0.5998,0.5998,0.0],["1999-08-27",0.6313,0.6313,0.6313,0.6313,27338.0],["1999-08-30",0.6313,0.6313,0.6313,0.6313,0.0],["1999-08-31",0.5893,0.5893,0.5577,0.5893,45563.0],["1999-09-01",0.5893,0.5998,0.5893,0.5998,54675.0],["1999-09-02",0.5919,0.6261,0.5893,0.6261,20503.0],["1999-09-03",0.6261,0.6261,0.6261,0.6261,0.0],["1999-09-07",0.6156,0.6208,0.5893,0.5893,152634.0],["1999-09-08",0.5366,0.5366,0.5366,0.5366,9113.0],["1999-09-09",0.5366,0.5366,0.5366,0.5366,0.0],["1999-09-10",0.5472,0.5577,0.5472,0.5577,18225.0],["1999-09-13",0.5577,0.5577,0.5577,0.5577,22781.0],["1999-09-14",0.5998,0.5998,0.5998,0.5998,13669.0],["1999-09-15",0.5998,0.5998,0.5998,0.5998,0.0],["1999-09-16",0.5998,0.5998,0.5998,0.5998,0.0],["1999-09-17",0.5406,0.6156,0.5406,0.6156,45563.0],["1999-09-20",0.5393,0.5393,0.5393,0.5393,4556.0],["1999-09-21",0.5366,0.5366,0.5366,0.5366,15947.0],["1999-09-22",0.5366,0.5366,0.5366,0.5366,0.0],["1999-09-23",0.5366,0.5366,0.5366,0.5366,4556.0],["1999-09-24",0.5998,0.5998,0.5998,0.5998,2278.0],["1999-09-27",0.6208,0.6208,0.5893,0.5893,13669.0],["1999-09-28",0.5682,0.6103,0.5682,0.6103,4556.0],["1999-09-29",0.6103,0.6103,0.6103,0.6103,0.0],["1999-09-30",0.6103,0.6208,0.6103,0.6208,45563.0],["1999-10-01",0.5577,0.6208,0.5577,0.6208,95681.0],["1999-10-04",0.5472,0.5472,0.5472,0.5472,11391.0],["1999-10-05",0.5472,0.5472,0.5472,0.5472,0.0],["1999-10-06",0.484,0.484,0.484,0.484,2278.0],["1999-10-07",0.5103,0.5103,0.5103,0.5103,4556.0],["1999-10-08",0.5103,0.5103,0.5103,0.5103,0.0],["1999-10-11",0.5051,0.5156,0.5051,0.5156,22781.0],["1999-10-12",0.5261,0.5366,0.5261,0.5366,27338.0],["1999-10-13",0.5366,0.5366,0.5366,0.5366,0.0],["1999-10-14",0.5051,0.5051,0.5051,0.5051,4556.0],["1999-10-15",0.4946,0.4946,0.4946,0.4946,2278.0],["1999-10-18",0.4946,0.4946,0.4946,0.4946,2278.0],["1999-10-19",0.4946,0.4946,0.4946,0.4946,0.0],["1999-10-20",0.5235,0.5235,0.5209,0.5209,15947.0],["1999-10-21",0.5235,0.5235,0.5209,0.5209,45563.0],["1999-10-22",0.4998,0.4998,0.4998,0.4998,6834.0],["1999-10-25",0.5117,0.5117,0.4104,0.4314,439678.0],["1999-10-26",0.4893,0.5051,0.4893,0.5051,29616.0],["1999-10-27",0.5051,0.5051,0.5051,0.5051,0.0],["1999-10-28",0.4682,0.5261,0.4682,0.5117,50119.0],["1999-10-29",0.5261,0.5669,0.5261,0.5288,97959.0],["1999-11-01",0.5288,0.5288,0.5288,0.5288,0.0],["1999-11-02",0.5288,0.5288,0.5288,0.5288,0.0],["1999-11-03",0.5314,0.5419,0.5314,0.5419,13669.0],["1999-11-04",0.5419,0.5419,0.5419,0.5419,0.0],["1999-11-05",0.5419,0.5419,0.5419,0.5419,0.0],["1999-11-08",0.5419,0.5419,0.5419,0.5419,0.0],["1999-11-09",0.5419,0.5419,0.5419,0.5419,0.0],["1999-11-10",0.5393,0.5419,0.5366,0.5419,18225.0],["1999-11-11",0.5419,0.5419,0.5419,0.5419,0.0],["1999-11-12",0.5419,0.5419,0.5419,0.5419,0.0],["1999-11-15",0.5393,0.5472,0.5393,0.5472,22781.0],["1999-11-16",0.5472,0.5498,0.5419,0.5419,59231.0],["1999-11-17",0.5419,0.5419,0.5419,0.5419,0.0],["1999-11-18",0.5419,0.5419,0.5366,0.5419,61509.0],["1999-11-19",0.5366,0.5366,0.5366,0.5366,4556.0],["1999-11-22",0.5419,0.5419,0.4262,0.4262,97959.0],["1999-11-23",0.5156,0.5472,0.4972,0.4998,97959.0],["1999-11-24",0.5024,0.5024,0.4972,0.4972,20503.0],["1999-11-26",0.4972,0.5051,0.4972,0.5051,4556.0],["1999-11-29",0.5366,0.5472,0.5366,0.5472,34172.0],["1999-11-30",0.5366,0.5366,0.5366,0.5366,2278.0],["1999-12-01",0.5366,0.5366,0.5366,0.5366,0.0],["1999-12-02",0.5366,0.5366,0.5366,0.5366,0.0],["1999-12-03",0.5366,0.5366,0.5366,0.5366,0.0],["1999-12-06",0.5366,0.5366,0.5314,0.5314,11391.0],["1999-12-07",0.5314,0.5314,0.5314,0.5314,2278.0],["1999-12-08",0.5261,0.5314,0.5261,0.5314,34172.0],["1999-12-09",0.534,0.5366,0.5314,0.5366,166303.0],["1999-12-10",0.534,0.534,0.5288,0.5288,22781.0],["1999-12-13",0.5314,0.5366,0.5288,0.5366,95681.0],["1999-12-14",0.5366,0.5366,0.5366,0.5366,0.0],["1999-12-15",0.5235,0.5314,0.5235,0.5314,15947.0],["1999-12-16",0.5314,0.5314,0.5314,0.5314,0.0],["1999-12-17",0.5235,0.5235,0.5024,0.5024,54675.0],["1999-12-20",0.4919,0.4919,0.4498,0.4525,15947.0],["1999-12-21",0.5051,0.5051,0.4288,0.5051,22781.0],["1999-12-22",0.4235,0.5156,0.4235,0.5051,41006.0],["1999-12-23",0.4946,0.5261,0.4419,0.5156,15947.0],["1999-12-27",0.5261,0.5261,0.4262,0.4288,82013.0],["1999-12-28",0.5261,0.5314,0.5209,0.5209,38728.0],["1999-12-29",0.5209,0.5209,0.484,0.4998,56953.0],["1999-12-30",0.484,0.484,0.4446,0.4735,38728.0],["1999-12-31",0.4761,0.4761,0.4525,0.4525,27338.0],["2000-01-03",0.4525,0.4735,0.4525,0.4735,88847.0],["2000-01-04",0.463,0.463,0.463,0.463,2278.0],["2000-01-05",0.5209,0.5209,0.5209,0.5209,2278.0],["2000-01-06",0.4735,0.4735,0.4735,0.4735,4556.0],["2000-01-07",0.4735,0.4735,0.4735,0.4735,34172.0],["2000-01-10",0.4893,0.5261,0.4893,0.5261,104794.0],["2000-01-11",0.5156,0.5314,0.4577,0.4577,259706.0],["2000-01-12",0.4735,0.4893,0.4682,0.4893,61509.0],["2000-01-13",0.4893,0.4893,0.4893,0.4893,0.0],["2000-01-14",0.4946,0.4946,0.4788,0.4788,34172.0],["2000-01-18",0.4788,0.5051,0.4788,0.5051,116184.0],["2000-01-19",0.4998,0.5209,0.4998,0.5209,152634.0],["2000-01-20",0.5156,0.5366,0.5156,0.5366,18225.0],["2000-01-21",0.5209,0.5209,0.5209,0.5209,43284.0],["2000-01-24",0.5314,0.534,0.5314,0.5314,31894.0],["2000-01-25",0.5314,0.5314,0.5209,0.5288,75178.0],["2000-01-26",0.534,0.534,0.5314,0.5314,52397.0],["2000-01-27",0.5314,0.5314,0.5314,0.5314,13669.0],["2000-01-28",0.5366,0.5366,0.5366,0.5366,4556.0],["2000-01-31",0.5314,0.5314,0.484,0.4998,457903.0],["2000-02-01",0.5077,0.5156,0.4946,0.4998,243759.0],["2000-02-02",0.534,0.534,0.4998,0.5051,284766.0],["2000-02-03",0.5051,0.5366,0.5051,0.5366,93403.0],["2000-02-04",0.5366,0.5366,0.5366,0.5366,25059.0],["2000-02-07",0.5366,0.5366,0.5261,0.5288,82013.0],["2000-02-08",0.5209,0.5366,0.5209,0.5366,13669.0],["2000-02-09",0.5261,0.5261,0.5261,0.5261,6834.0],["2000-02-10",0.5209,0.5209,0.5209,0.5209,34172.0],["2000-02-11",0.5209,0.5261,0.5209,0.5261,84291.0],["2000-02-14",0.5366,0.5366,0.5051,0.5051,47841.0],["2000-02-15",0.5051,0.5051,0.5051,0.5051,0.0],["2000-02-16",0.5209,0.5261,0.5209,0.5261,34172.0],["2000-02-17",0.5209,0.5209,0.5209,0.5209,18225.0],["2000-02-18",0.5209,0.5209,0.5209,0.5209,164025.0],["2000-02-22",0.5103,0.5472,0.5103,0.5261,97959.0],["2000-02-23",0.5156,0.5156,0.5156,0.5156,104794.0],["2000-02-24",0.5235,0.5235,0.5235,0.5235,2278.0],["2000-02-25",0.5156,0.5209,0.5156,0.5156,75178.0],["2000-02-28",0.5156,0.5156,0.5156,0.5156,11391.0],["2000-02-29",0.5235,0.5235,0.5156,0.5156,34172.0],["2000-03-01",0.5156,0.5209,0.5156,0.5209,54675.0],["2000-03-02",0.5235,0.5235,0.5235,0.5235,22781.0],["2000-03-03",0.5051,0.5051,0.5051,0.5051,77456.0],["2000-03-06",0.5051,0.5051,0.5051,0.5051,0.0],["2000-03-07",0.5261,0.5261,0.5077,0.5077,91125.0],["2000-03-08",0.5077,0.5077,0.5077,0.5077,22781.0],["2000-03-09",0.5077,0.5261,0.5077,0.5077,59231.0],["2000-03-10",0.5077,0.5077,0.5077,0.5077,18225.0],["2000-03-13",0.5077,0.5077,0.5077,0.5077,0.0],["2000-03-14",0.5077,0.5077,0.5077,0.5077,34172.0],["2000-03-15",0.5077,0.5077,0.5077,0.5077,0.0],["2000-03-16",0.5077,0.5077,0.5077,0.5077,18225.0],["2000-03-17",0.5366,0.5366,0.5077,0.5103,152634.0],["2000-03-20",0.536,0.5366,0.536,0.5366,91125.0],["2000-03-21",0.5077,0.5077,0.5077,0.5077,2278.0],["2000-03-22",0.5077,0.5077,0.5077,0.5077,0.0],["2000-03-23",0.5077,0.5077,0.5077,0.5077,0.0],["2000-03-24",0.5366,0.5366,0.5366,0.5366,4556.0],["2000-03-27",0.5366,0.5366,0.5366,0.5366,70622.0],["2000-03-28",0.5077,0.5077,0.5077,0.5077,4556.0],["2000-03-29",0.5366,0.5366,0.5366,0.5366,27338.0],["2000-03-30",0.5024,0.5024,0.5024,0.5024,13669.0],["2000-03-31",0.5024,0.5024,0.5024,0.5024,0.0],["2000-04-03",0.5024,0.5024,0.5024,0.5024,2278.0],["2000-04-04",0.5051,0.5051,0.4946,0.5051,56953.0],["2000-04-05",0.5261,0.5261,0.4577,0.4577,129853.0],["2000-04-06",0.4761,0.4761,0.4209,0.4235,61509.0],["2000-04-07",0.5051,0.5051,0.4577,0.4577,318938.0],["2000-04-10",0.4946,0.4946,0.4472,0.4472,13669.0],["2000-04-11",0.4472,0.4735,0.4419,0.4577,88847.0],["2000-04-12",0.434,0.4419,0.434,0.4367,84291.0],["2000-04-13",0.4419,0.463,0.434,0.4577,43284.0],["2000-04-14",0.4577,0.484,0.4367,0.4577,79734.0],["2000-04-17",0.434,0.4367,0.434,0.4367,43284.0],["2000-04-18",0.434,0.4367,0.4216,0.4314,93403.0],["2000-04-19",0.4367,0.4525,0.4367,0.4525,50119.0],["2000-04-20",0.4472,0.4525,0.4393,0.4525,75178.0],["2000-04-24",0.4419,0.4419,0.4393,0.4419,25059.0],["2000-04-25",0.4419,0.4472,0.4367,0.4472,54675.0],["2000-04-26",0.4419,0.4577,0.4419,0.4472,47841.0],["2000-04-27",0.4314,0.4314,0.4314,0.4314,113906.0],["2000-04-28",0.463,0.463,0.4584,0.463,159469.0],["2000-05-01",0.4604,0.4604,0.4262,0.4419,95681.0],["2000-05-02",0.4525,0.4525,0.4525,0.4525,9113.0],["2000-05-03",0.463,0.463,0.463,0.463,4556.0],["2000-05-04",0.4577,0.463,0.4577,0.463,25059.0],["2000-05-05",0.4604,0.463,0.4604,0.463,36450.0],["2000-05-08",0.4472,0.4472,0.4472,0.4472,4556.0],["2000-05-09",0.4472,0.4472,0.4209,0.4235,68344.0],["2000-05-10",0.4525,0.4525,0.4235,0.4235,43284.0],["2000-05-11",0.4235,0.4235,0.4235,0.4235,2278.0],["2000-05-12",0.4367,0.4367,0.4235,0.4235,50119.0],["2000-05-15",0.4419,0.4419,0.4209,0.4209,50119.0],["2000-05-16",0.4419,0.4419,0.4216,0.4235,72900.0],["2000-05-17",0.4314,0.4314,0.4314,0.4314,2278.0],["2000-05-18",0.4419,0.4419,0.4419,0.4419,13669.0],["2000-05-19",0.4419,0.4419,0.4419,0.4419,15947.0],["2000-05-22",0.4262,0.4268,0.4183,0.4209,161747.0],["2000-05-23",0.4419,0.4472,0.4419,0.4472,4556.0],["2000-05-24",0.4262,0.4262,0.4262,0.4262,22781.0],["2000-05-25",0.4209,0.4209,0.4209,0.4209,68344.0],["2000-05-26",0.4209,0.4209,0.4117,0.4117,152634.0],["2000-05-30",0.4051,0.4262,0.4051,0.4209,109350.0],["2000-05-31",0.4262,0.4262,0.3735,0.3735,134409.0],["2000-06-01",0.3893,0.3999,0.3893,0.3999,15947.0],["2000-06-02",0.4104,0.4314,0.3999,0.3999,353109.0],["2000-06-05",0.4051,0.4262,0.3893,0.3999,234647.0],["2000-06-06",0.3999,0.3999,0.3999,0.3999,13669.0],["2000-06-07",0.4104,0.4156,0.4077,0.4077,211866.0],["2000-06-08",0.4262,0.4262,0.4209,0.4209,31894.0],["2000-06-09",0.4209,0.4209,0.4209,0.4209,0.0],["2000-06-12",0.4156,0.4156,0.4156,0.4156,2278.0],["2000-06-13",0.4156,0.4156,0.4156,0.4156,13669.0],["2000-06-14",0.4156,0.4156,0.3788,0.3788,373613.0],["2000-06-15",0.3788,0.3788,0.3788,0.3788,45563.0],["2000-06-16",0.3893,0.3946,0.3893,0.3893,22781.0],["2000-06-19",0.3999,0.4262,0.3999,0.4104,84291.0],["2000-06-20",0.3841,0.4209,0.3841,0.3999,216422.0],["2000-06-21",0.3841,0.3999,0.3841,0.3946,198197.0],["2000-06-22",0.3946,0.3946,0.3946,0.3946,43284.0],["2000-06-23",0.4156,0.4156,0.4156,0.4156,22781.0],["2000-06-26",0.4156,0.4156,0.4156,0.4156,0.0],["2000-06-27",0.4156,0.4156,0.4156,0.4156,0.0],["2000-06-28",0.4156,0.4156,0.4156,0.4156,0.0],["2000-06-29",0.4104,0.4104,0.4051,0.4051,47841.0],["2000-06-30",0.4051,0.4946,0.3735,0.4104,713053.0],["2000-07-03",0.4209,0.4209,0.4104,0.4209,27338.0],["2000-07-05",0.3999,0.3999,0.3946,0.3946,63788.0],["2000-07-06",0.3946,0.3946,0.3946,0.3946,0.0],["2000-07-07",0.3946,0.3946,0.3946,0.3946,6834.0],["2000-07-10",0.3893,0.392,0.3893,0.392,111628.0],["2000-07-11",0.392,0.392,0.392,0.392,0.0],["2000-07-12",0.3893,0.3893,0.3841,0.3867,70622.0],["2000-07-13",0.3814,0.3814,0.3814,0.3814,13669.0],["2000-07-14",0.3814,0.3814,0.3814,0.3814,0.0],["2000-07-17",0.3999,0.3999,0.3946,0.3946,25059.0],["2000-07-18",0.3946,0.3946,0.392,0.392,15947.0],["2000-07-19",0.3893,0.3893,0.3893,0.3893,31894.0],["2000-07-20",0.3999,0.3999,0.3683,0.3683,341719.0],["2000-07-21",0.3841,0.3999,0.3683,0.3683,143522.0],["2000-07-24",0.3735,0.4209,0.3735,0.3946,91125.0],["2000-07-25",0.3893,0.3893,0.3893,0.3893,9113.0],["2000-07-26",0.4051,0.4051,0.3999,0.3999,63788.0],["2000-07-27",0.3999,0.4209,0.3999,0.4104,45563.0],["2000-07-28",0.4156,0.4209,0.4156,0.4209,36450.0],["2000-07-31",0.4209,0.4209,0.4104,0.4104,77456.0],["2000-08-01",0.4104,0.4156,0.4025,0.4025,43284.0],["2000-08-02",0.4104,0.4209,0.4104,0.4209,177694.0],["2000-08-03",0.4209,0.4209,0.4209,0.4209,70622.0],["2000-08-04",0.4367,0.463,0.4314,0.4525,116184.0],["2000-08-07",0.463,0.463,0.4525,0.4525,75178.0],["2000-08-08",0.4472,0.4577,0.4472,0.4577,170859.0],["2000-08-09",0.463,0.463,0.463,0.463,109350.0],["2000-08-10",0.4472,0.463,0.4472,0.463,34172.0],["2000-08-11",0.463,0.463,0.463,0.463,0.0],["2000-08-14",0.4472,0.463,0.4472,0.4604,66066.0],["2000-08-15",0.4604,0.4604,0.4604,0.4604,0.0],["2000-08-16",0.4604,0.4604,0.4604,0.4604,11391.0],["2000-08-17",0.4604,0.4604,0.4419,0.4419,104794.0],["2000-08-18",0.4367,0.4367,0.3814,0.4209,949978.0],["2000-08-21",0.4209,0.4419,0.4209,0.4367,50119.0],["2000-08-22",0.434,0.434,0.4209,0.4209,61509.0],["2000-08-23",0.4209,0.4209,0.4209,0.4209,4556.0],["2000-08-24",0.4209,0.4209,0.4209,0.4209,0.0],["2000-08-25",0.4393,0.4393,0.4288,0.4393,43284.0],["2000-08-28",0.4393,0.4393,0.4393,0.4393,9113.0],["2000-08-29",0.4419,0.4419,0.4209,0.4209,50119.0],["2000-08-30",0.4393,0.4393,0.3999,0.3999,123019.0],["2000-08-31",0.4025,0.4025,0.3893,0.3893,494353.0],["2000-09-01",0.3893,0.4156,0.3735,0.3735,729000.0],["2000-09-05",0.3814,0.3999,0.3814,0.3999,75178.0],["2000-09-06",0.3959,0.4209,0.3814,0.3841,136688.0],["2000-09-07",0.4156,0.4156,0.4156,0.4156,18225.0],["2000-09-08",0.4104,0.4104,0.3867,0.3867,84291.0],["2000-09-11",0.3788,0.3788,0.3788,0.3788,4556.0],["2000-09-12",0.4051,0.4051,0.3788,0.3788,9113.0],["2000-09-13",0.4051,0.4051,0.4051,0.4051,13669.0],["2000-09-14",0.3999,0.4051,0.3788,0.3788,296156.0],["2000-09-15",0.3972,0.4314,0.3801,0.3999,97959.0],["2000-09-18",0.4209,0.4209,0.3893,0.3893,11391.0],["2000-09-19",0.3893,0.3893,0.3893,0.3893,0.0],["2000-09-20",0.3946,0.3999,0.3946,0.3999,38728.0],["2000-09-21",0.4262,0.4314,0.3999,0.4104,38728.0],["2000-09-22",0.4104,0.4104,0.4104,0.4104,0.0],["2000-09-25",0.3999,0.3999,0.3999,0.3999,145800.0],["2000-09-26",0.3999,0.3999,0.3999,0.3999,0.0],["2000-09-27",0.4209,0.4419,0.4104,0.4314,143522.0],["2000-09-28",0.4209,0.4367,0.4209,0.4367,47841.0],["2000-09-29",0.4367,0.463,0.4262,0.4262,410063.0],["2000-10-02",0.4262,0.4367,0.4156,0.4156,88847.0],["2000-10-03",0.4367,0.4367,0.4163,0.4163,43284.0],["2000-10-04",0.4156,0.4393,0.4156,0.4156,375891.0],["2000-10-05",0.4209,0.4209,0.3854,0.3854,539916.0],["2000-10-06",0.3999,0.4367,0.3999,0.4156,127575.0],["2000-10-09",0.4051,0.4051,0.3788,0.3933,241481.0],["2000-10-10",0.3828,0.3841,0.3788,0.3788,54675.0],["2000-10-11",0.3841,0.3841,0.3762,0.3762,143522.0],["2000-10-12",0.3591,0.3959,0.3578,0.3578,141244.0],["2000-10-13",0.3999,0.4209,0.3801,0.3801,52397.0],["2000-10-16",0.3788,0.3788,0.3788,0.3788,11391.0],["2000-10-17",0.3788,0.3788,0.3788,0.3788,18225.0],["2000-10-18",0.3788,0.3854,0.3578,0.3578,307547.0],["2000-10-19",0.3972,0.3999,0.3683,0.3933,123019.0],["2000-10-20",0.3933,0.4209,0.3893,0.4156,148078.0],["2000-10-23",0.4183,0.4209,0.3788,0.3788,72900.0],["2000-10-24",0.3972,0.3972,0.3788,0.3946,161747.0],["2000-10-25",0.3972,0.3972,0.3841,0.3893,22781.0],["2000-10-26",0.3841,0.3972,0.3841,0.3972,66066.0],["2000-10-27",0.3972,0.3972,0.3854,0.3854,43284.0],["2000-10-30",0.3959,0.3972,0.3959,0.3972,18225.0],["2000-10-31",0.4104,0.4104,0.3999,0.3999,29616.0],["2000-11-01",0.3999,0.3999,0.3801,0.3801,59231.0],["2000-11-02",0.3801,0.3801,0.3801,0.3801,0.0],["2000-11-03",0.3841,0.3841,0.3841,0.3841,4556.0],["2000-11-06",0.3828,0.4156,0.3788,0.4156,125297.0],["2000-11-07",0.4156,0.4209,0.4156,0.4209,145800.0],["2000-11-08",0.4209,0.4209,0.413,0.4209,227813.0],["2000-11-09",0.4156,0.4209,0.4156,0.4156,432844.0],["2000-11-10",0.4209,0.4209,0.413,0.413,150356.0],["2000-11-13",0.4209,0.4209,0.413,0.413,61509.0],["2000-11-14",0.4209,0.4314,0.4209,0.4314,719888.0],["2000-11-15",0.4314,0.4314,0.4156,0.4156,11391.0],["2000-11-16",0.4314,0.4314,0.4262,0.4288,259706.0],["2000-11-17",0.4314,0.4367,0.4235,0.4367,305269.0],["2000-11-20",0.4367,0.4367,0.4314,0.4314,9113.0],["2000-11-21",0.4314,0.4314,0.4314,0.4314,29616.0],["2000-11-22",0.4314,0.4314,0.4156,0.4314,25059.0],["2000-11-24",0.4314,0.4314,0.4314,0.4314,0.0],["2000-11-27",0.4314,0.4367,0.4288,0.4288,50119.0],["2000-11-28",0.4393,0.4419,0.4367,0.4367,321216.0],["2000-11-29",0.4156,0.4209,0.4104,0.4156,111628.0],["2000-11-30",0.3999,0.4314,0.3999,0.4314,549028.0],["2000-12-01",0.4209,0.4314,0.4209,0.4314,15947.0],["2000-12-04",0.4209,0.4209,0.4104,0.4104,120741.0],["2000-12-05",0.4104,0.4104,0.4104,0.4104,0.0],["2000-12-06",0.4209,0.4209,0.4209,0.4209,59231.0],["2000-12-07",0.434,0.434,0.434,0.434,9113.0],["2000-12-08",0.4104,0.4314,0.4104,0.4314,13669.0],["2000-12-11",0.4209,0.4367,0.4209,0.4262,43284.0],["2000-12-12",0.4314,0.4314,0.4314,0.4314,29616.0],["2000-12-13",0.4367,0.4367,0.4262,0.4367,63788.0],["2000-12-14",0.4367,0.4367,0.4367,0.4367,0.0],["2000-12-15",0.4262,0.4367,0.4262,0.4367,95681.0],["2000-12-18",0.4367,0.4367,0.4367,0.4367,20503.0],["2000-12-19",0.4262,0.4262,0.4262,0.4262,4556.0],["2000-12-20",0.4209,0.4314,0.4209,0.4209,38728.0],["2000-12-21",0.4156,0.4156,0.3946,0.3999,107072.0],["2000-12-22",0.3999,0.4051,0.3999,0.4051,93403.0],["2000-12-26",0.4051,0.4051,0.4051,0.4051,0.0],["2000-12-27",0.4051,0.4051,0.4051,0.4051,0.0],["2000-12-28",0.4051,0.4051,0.4051,0.4051,0.0],["2000-12-29",0.3999,0.3999,0.3999,0.3999,66066.0],["2001-01-02",0.4209,0.4288,0.4209,0.4262,41006.0],["2001-01-03",0.4288,0.434,0.4288,0.434,11391.0],["2001-01-04",0.4156,0.4393,0.4156,0.4393,11391.0],["2001-01-05",0.4314,0.4367,0.4288,0.4367,230091.0],["2001-01-08",0.4262,0.4314,0.4262,0.4314,54675.0],["2001-01-09",0.434,0.4367,0.434,0.4367,41006.0],["2001-01-10",0.4446,0.4472,0.4288,0.4419,364500.0],["2001-01-11",0.4446,0.4446,0.4367,0.4367,259706.0],["2001-01-12",0.3893,0.4262,0.3893,0.4156,701663.0],["2001-01-16",0.4012,0.4091,0.3999,0.4091,56953.0],["2001-01-17",0.4025,0.4104,0.4025,0.4051,86569.0],["2001-01-18",0.3999,0.4472,0.3999,0.4472,232369.0],["2001-01-19",0.4156,0.4419,0.4117,0.4419,15947.0],["2001-01-22",0.4314,0.4314,0.4051,0.4156,157191.0],["2001-01-23",0.4077,0.4104,0.3893,0.3999,717609.0],["2001-01-24",0.3999,0.4104,0.3999,0.4051,289322.0],["2001-01-25",0.4077,0.4196,0.4025,0.4104,836072.0],["2001-01-26",0.4051,0.4104,0.4051,0.4077,658378.0],["2001-01-29",0.4077,0.4104,0.3999,0.3999,369056.0],["2001-01-30",0.4104,0.4209,0.4051,0.4077,649266.0],["2001-01-31",0.4156,0.4314,0.4156,0.4156,132131.0],["2001-02-01",0.4025,0.4183,0.4025,0.4025,66066.0],["2001-02-02",0.4104,0.4104,0.4051,0.4051,282488.0],["2001-02-05",0.4104,0.4104,0.4025,0.4025,558141.0],["2001-02-06",0.4051,0.4051,0.4051,0.4051,6834.0],["2001-02-07",0.4051,0.4051,0.4051,0.4051,0.0],["2001-02-08",0.4051,0.4051,0.4051,0.4051,0.0],["2001-02-09",0.4104,0.4156,0.4104,0.4156,63788.0],["2001-02-12",0.4183,0.4235,0.4183,0.4209,220978.0],["2001-02-13",0.4235,0.4235,0.4156,0.4156,15947.0],["2001-02-14",0.4314,0.4314,0.4314,0.4314,54675.0],["2001-02-15",0.4314,0.4314,0.4209,0.4314,27338.0],["2001-02-16",0.4314,0.4314,0.4156,0.4156,11391.0],["2001-02-20",0.4314,0.4314,0.4314,0.4314,13669.0],["2001-02-21",0.4235,0.4262,0.4209,0.4262,50119.0],["2001-02-22",0.4209,0.4209,0.4183,0.4209,127575.0],["2001-02-23",0.4209,0.4209,0.4156,0.4156,34172.0],["2001-02-26",0.4104,0.4235,0.4104,0.4235,29616.0],["2001-02-27",0.4262,0.4367,0.4262,0.4367,25059.0],["2001-02-28",0.4314,0.4419,0.4314,0.4314,45563.0],["2001-03-01",0.4235,0.4235,0.4209,0.4209,38728.0],["2001-03-02",0.4209,0.4209,0.413,0.413,29616.0],["2001-03-05",0.4051,0.4077,0.3946,0.3999,125297.0],["2001-03-06",0.4077,0.4077,0.4025,0.4025,20503.0],["2001-03-07",0.4012,0.4077,0.3999,0.4077,77456.0],["2001-03-08",0.4077,0.4525,0.4077,0.4525,289322.0],["2001-03-09",0.4367,0.4367,0.4156,0.4314,93403.0],["2001-03-12",0.4012,0.4288,0.3999,0.4288,79734.0],["2001-03-13",0.4104,0.4104,0.4104,0.4104,9113.0],["2001-03-14",0.4038,0.4235,0.4025,0.4235,298434.0],["2001-03-15",0.4262,0.4288,0.4209,0.4209,61509.0],["2001-03-16",0.4196,0.4288,0.3999,0.4288,200475.0],["2001-03-19",0.4209,0.4209,0.4051,0.4051,38728.0],["2001-03-20",0.4209,0.4209,0.4051,0.4051,20503.0],["2001-03-21",0.4051,0.4156,0.4051,0.4156,36450.0],["2001-03-22",0.4051,0.4209,0.4051,0.4209,95681.0],["2001-03-23",0.4209,0.4209,0.4209,0.4209,31894.0],["2001-03-26",0.4288,0.4314,0.4262,0.4314,77456.0],["2001-03-27",0.4209,0.4314,0.4209,0.4288,82013.0],["2001-03-28",0.4288,0.4288,0.4288,0.4288,9113.0],["2001-03-29",0.4288,0.4288,0.4209,0.4209,20503.0],["2001-03-30",0.4156,0.4288,0.4156,0.4209,29616.0],["2001-04-02",0.4209,0.4209,0.4209,0.4209,0.0],["2001-04-03",0.4209,0.4209,0.4209,0.4209,0.0],["2001-04-04",0.4104,0.4104,0.4104,0.4104,2278.0],["2001-04-05",0.4051,0.4209,0.4051,0.4209,52397.0],["2001-04-06",0.3999,0.4156,0.3999,0.4156,79734.0],["2001-04-09",0.4104,0.4104,0.3969,0.4083,50119.0],["2001-04-10",0.4104,0.4167,0.3788,0.3956,296156.0],["2001-04-11",0.3893,0.3935,0.3893,0.3935,175416.0],["2001-04-12",0.3973,0.4167,0.3973,0.4167,18225.0],["2001-04-16",0.4205,0.4205,0.4205,0.4205,45563.0],["2001-04-17",0.4175,0.4302,0.4175,0.4251,223256.0],["2001-04-18",0.4041,0.4293,0.3999,0.4209,211866.0],["2001-04-19",0.4209,0.4251,0.4167,0.4167,68344.0],["2001-04-20",0.4036,0.4036,0.4036,0.4036,9113.0],["2001-04-23",0.4209,0.4209,0.4057,0.4104,77456.0],["2001-04-24",0.4184,0.4184,0.3999,0.3999,50119.0],["2001-04-25",0.3977,0.3977,0.362,0.362,95681.0],["2001-04-26",0.3683,0.3822,0.3603,0.3788,22781.0],["2001-04-27",0.3809,0.3999,0.3809,0.3999,116184.0],["2001-04-30",0.4049,0.4167,0.402,0.4125,102516.0],["2001-05-01",0.3935,0.4209,0.3935,0.4184,109350.0],["2001-05-02",0.4171,0.4297,0.4171,0.4293,277931.0],["2001-05-03",0.4209,0.4293,0.4104,0.4293,25059.0],["2001-05-04",0.4171,0.4171,0.4167,0.4167,77456.0],["2001-05-07",0.4167,0.4167,0.4167,0.4167,0.0],["2001-05-08",0.4175,0.4201,0.4167,0.4171,120741.0],["2001-05-09",0.4251,0.4276,0.4251,0.4276,41006.0],["2001-05-10",0.3956,0.4314,0.3956,0.4314,214144.0],["2001-05-11",0.4415,0.4415,0.4314,0.4377,104794.0],["2001-05-14",0.4323,0.4377,0.4188,0.4335,323494.0],["2001-05-15",0.4335,0.436,0.4297,0.4356,95681.0],["2001-05-16",0.4314,0.4314,0.4314,0.4314,4556.0],["2001-05-17",0.436,0.4415,0.436,0.4415,56953.0],["2001-05-18",0.4382,0.4453,0.4335,0.4335,152634.0],["2001-05-21",0.4314,0.436,0.4314,0.4339,34172.0],["2001-05-22",0.4356,0.463,0.4356,0.4504,305269.0],["2001-05-23",0.4722,0.4722,0.4491,0.4512,34172.0],["2001-05-24",0.4512,0.4512,0.4512,0.4512,0.0],["2001-05-25",0.4512,0.4512,0.4512,0.4512,0.0],["2001-05-29",0.4546,0.4592,0.4546,0.4592,38728.0],["2001-05-30",0.4584,0.4584,0.4264,0.4462,107072.0],["2001-05-31",0.4483,0.4752,0.4483,0.4735,225534.0],["2001-06-01",0.4567,0.4672,0.4567,0.463,25059.0],["2001-06-04",0.4546,0.5682,0.4546,0.5682,127575.0],["2001-06-05",0.5472,0.5472,0.5051,0.5387,305269.0],["2001-06-06",0.4946,0.5131,0.4946,0.5051,34172.0],["2001-06-07",0.4946,0.4946,0.4946,0.4946,4556.0],["2001-06-08",0.4946,0.4946,0.4946,0.4946,4556.0],["2001-06-11",0.5042,0.5042,0.5009,0.5009,22781.0],["2001-06-12",0.5009,0.5009,0.5009,0.5009,0.0],["2001-06-13",0.4988,0.4988,0.4946,0.4946,34172.0],["2001-06-14",0.4946,0.4946,0.4946,0.4946,0.0],["2001-06-15",0.463,0.463,0.463,0.463,2278.0],["2001-06-18",0.463,0.463,0.463,0.463,11391.0],["2001-06-19",0.4419,0.4419,0.3872,0.4062,109350.0],["2001-06-20",0.4062,0.4272,0.4062,0.4104,36450.0],["2001-06-21",0.4419,0.4419,0.4209,0.4209,13669.0],["2001-06-22",0.4419,0.4727,0.4419,0.4563,75178.0],["2001-06-25",0.463,0.463,0.4575,0.4575,45563.0],["2001-06-26",0.4525,0.4525,0.4339,0.4339,20503.0],["2001-06-27",0.4339,0.4339,0.3893,0.4104,161747.0],["2001-06-28",0.3999,0.4377,0.3999,0.4314,22781.0],["2001-06-29",0.4041,0.4104,0.4041,0.4104,4556.0],["2001-07-02",0.4323,0.4516,0.4209,0.4516,66066.0],["2001-07-03",0.463,0.463,0.4116,0.4116,22781.0],["2001-07-05",0.4209,0.4209,0.4209,0.4209,6834.0],["2001-07-06",0.4541,0.4541,0.4146,0.4251,77456.0],["2001-07-09",0.4293,0.4525,0.4293,0.4525,9113.0],["2001-07-10",0.4567,0.4567,0.4377,0.4377,13669.0],["2001-07-11",0.4369,0.4369,0.436,0.436,25059.0],["2001-07-12",0.436,0.436,0.436,0.436,0.0],["2001-07-13",0.4453,0.4525,0.4453,0.4525,20503.0],["2001-07-16",0.4462,0.4462,0.4419,0.4419,6834.0],["2001-07-17",0.4424,0.463,0.4424,0.4533,86569.0],["2001-07-18",0.4419,0.4567,0.4419,0.4567,4556.0],["2001-07-19",0.4525,0.4731,0.4525,0.4731,95681.0],["2001-07-20",0.4714,0.5051,0.4588,0.4714,141244.0],["2001-07-23",0.463,0.4714,0.4609,0.4714,27338.0],["2001-07-24",0.4571,0.5051,0.4571,0.5051,38728.0],["2001-07-25",0.463,0.4996,0.4525,0.4996,116184.0],["2001-07-26",0.4996,0.4996,0.4996,0.4996,0.0],["2001-07-27",0.4588,0.4735,0.4588,0.4735,15947.0],["2001-07-30",0.4861,0.4866,0.4861,0.4866,34172.0],["2001-07-31",0.4861,0.4861,0.4861,0.4861,11391.0],["2001-08-01",0.4546,0.4546,0.4546,0.4546,9113.0],["2001-08-02",0.5177,0.5177,0.5177,0.5177,2278.0],["2001-08-03",0.4714,0.4714,0.4714,0.4714,4556.0],["2001-08-06",0.4546,0.4546,0.4546,0.4546,31894.0],["2001-08-07",0.5135,0.5135,0.4546,0.4567,50119.0],["2001-08-08",0.4567,0.4853,0.4567,0.4588,95681.0],["2001-08-09",0.4798,0.4798,0.4588,0.4588,25059.0],["2001-08-10",0.484,0.5051,0.4588,0.4588,54675.0],["2001-08-13",0.4588,0.5829,0.4588,0.5051,43284.0],["2001-08-14",0.5345,0.5345,0.5345,0.5345,15947.0],["2001-08-15",0.5345,0.6292,0.4638,0.4845,252872.0],["2001-08-16",0.5055,0.5059,0.5055,0.5059,4556.0],["2001-08-17",0.5093,0.5472,0.5093,0.5463,79734.0],["2001-08-20",0.5463,0.5463,0.5463,0.5463,0.0],["2001-08-21",0.5059,0.5059,0.5059,0.5059,93403.0],["2001-08-22",0.4647,0.4672,0.4647,0.4672,11391.0],["2001-08-23",0.4672,0.4672,0.4672,0.4672,2278.0],["2001-08-24",0.4672,0.4672,0.4672,0.4672,0.0],["2001-08-27",0.4672,0.5362,0.4672,0.5362,36450.0],["2001-08-28",0.5362,0.5362,0.5345,0.5362,29616.0],["2001-08-29",0.4912,0.492,0.4912,0.492,4556.0],["2001-08-30",0.484,0.5131,0.484,0.5038,66066.0],["2001-08-31",0.5038,0.5038,0.5038,0.5038,0.0],["2001-09-04",0.5261,0.5261,0.5261,0.5261,15947.0],["2001-09-05",0.484,0.484,0.484,0.484,2278.0],["2001-09-06",0.484,0.484,0.484,0.484,0.0],["2001-09-07",0.484,0.484,0.4546,0.4693,36450.0],["2001-09-10",0.436,0.5249,0.436,0.5249,120741.0],["2001-09-17",0.5253,0.5451,0.444,0.444,116184.0],["2001-09-18",0.5135,0.5135,0.5135,0.5135,13669.0],["2001-09-19",0.463,0.4946,0.4419,0.463,77456.0],["2001-09-20",0.4251,0.4259,0.4188,0.4209,359944.0],["2001-09-21",0.4293,0.4293,0.4209,0.4209,27338.0],["2001-09-24",0.4285,0.4504,0.4285,0.4314,22781.0],["2001-09-25",0.5055,0.5249,0.4529,0.5051,154913.0],["2001-09-26",0.5051,0.5051,0.4634,0.4634,59231.0],["2001-09-27",0.4419,0.4462,0.4419,0.4419,13669.0],["2001-09-28",0.444,0.5042,0.444,0.5042,43284.0],["2001-10-01",0.5042,0.5261,0.5042,0.5249,22781.0],["2001-10-02",0.4638,0.4638,0.463,0.463,50119.0],["2001-10-03",0.484,0.484,0.4735,0.4735,31894.0],["2001-10-04",0.4735,0.4924,0.4735,0.4924,22781.0],["2001-10-05",0.4504,0.4504,0.4314,0.4335,257428.0],["2001-10-08",0.4335,0.4356,0.4335,0.4356,18225.0],["2001-10-09",0.4525,0.4525,0.4335,0.4377,13669.0],["2001-10-10",0.4638,0.4638,0.4335,0.4428,111628.0],["2001-10-11",0.4428,0.4811,0.4365,0.463,61509.0],["2001-10-12",0.4832,0.4832,0.4823,0.4823,31894.0],["2001-10-15",0.4773,0.4891,0.463,0.4845,389559.0],["2001-10-16",0.4941,0.4941,0.484,0.484,11391.0],["2001-10-17",0.484,0.484,0.484,0.484,0.0],["2001-10-18",0.4937,0.524,0.4685,0.4685,22781.0],["2001-10-19",0.4685,0.4685,0.4685,0.4685,0.0],["2001-10-22",0.484,0.484,0.484,0.484,4556.0],["2001-10-23",0.4946,0.4946,0.4693,0.4693,6834.0],["2001-10-24",0.463,0.463,0.4546,0.455,22781.0],["2001-10-25",0.4882,0.4903,0.4882,0.4903,20503.0],["2001-10-26",0.4979,0.4979,0.4979,0.4979,2278.0],["2001-10-29",0.4988,0.4988,0.4735,0.4735,22781.0],["2001-10-30",0.4832,0.4832,0.4832,0.4832,2278.0],["2001-10-31",0.5042,0.5152,0.5042,0.5152,36450.0],["2001-11-01",0.524,0.524,0.4794,0.4794,18225.0],["2001-11-02",0.4794,0.4798,0.4478,0.4798,22781.0],["2001-11-05",0.4798,0.4798,0.4798,0.4798,0.0],["2001-11-06",0.4798,0.4798,0.4798,0.4798,0.0],["2001-11-07",0.4798,0.4798,0.4798,0.4798,0.0],["2001-11-08",0.4807,0.4832,0.4798,0.4832,134409.0],["2001-11-09",0.4739,0.4739,0.4739,0.4739,2278.0],["2001-11-12",0.4739,0.4739,0.4739,0.4739,2278.0],["2001-11-13",0.4739,0.4739,0.4739,0.4739,0.0],["2001-11-14",0.4903,0.4903,0.4903,0.4903,22781.0],["2001-11-15",0.5051,0.5051,0.5051,0.5051,4556.0],["2001-11-16",0.5219,0.5219,0.5215,0.5215,56953.0],["2001-11-19",0.5198,0.5282,0.5009,0.5059,91125.0],["2001-11-20",0.508,0.508,0.508,0.508,6834.0],["2001-11-21",0.5009,0.5114,0.4419,0.5114,125297.0],["2001-11-23",0.511,0.511,0.4891,0.4891,20503.0],["2001-11-26",0.5093,0.5093,0.5093,0.5093,15947.0],["2001-11-27",0.4903,0.5,0.4903,0.5,93403.0],["2001-11-28",0.5,0.5089,0.4634,0.4693,52397.0],["2001-11-29",0.4967,0.5261,0.4967,0.5093,300713.0],["2001-11-30",0.524,0.5261,0.524,0.5261,15947.0],["2001-12-03",0.5261,0.5261,0.5261,0.5261,0.0],["2001-12-04",0.5219,0.5324,0.5215,0.5215,72900.0],["2001-12-05",0.4554,0.5341,0.4554,0.5341,346275.0],["2001-12-06",0.5341,0.5341,0.5341,0.5341,0.0],["2001-12-07",0.5261,0.5345,0.5261,0.5261,41006.0],["2001-12-10",0.5051,0.5253,0.4672,0.4954,202753.0],["2001-12-11",0.4651,0.5093,0.4651,0.5093,72900.0],["2001-12-12",0.5215,0.5215,0.5211,0.5211,13669.0],["2001-12-13",0.4866,0.5198,0.4866,0.5198,9113.0],["2001-12-14",0.5253,0.5253,0.5244,0.5253,38728.0],["2001-12-17",0.5135,0.5135,0.4903,0.4903,56953.0],["2001-12-18",0.4903,0.4903,0.4903,0.4903,0.0],["2001-12-19",0.5009,0.5009,0.4924,0.5009,31894.0],["2001-12-20",0.5215,0.5215,0.5051,0.5051,9113.0],["2001-12-21",0.5047,0.5047,0.4903,0.4903,20503.0],["2001-12-24",0.4903,0.4903,0.4903,0.4903,0.0],["2001-12-26",0.5059,0.5059,0.5051,0.5051,41006.0],["2001-12-27",0.5101,0.5101,0.5101,0.5101,29616.0],["2001-12-28",0.5152,0.5627,0.5152,0.524,396394.0],["2001-12-31",0.5139,0.5337,0.5139,0.5337,41006.0],["2002-01-02",0.5611,0.564,0.5611,0.564,13669.0],["2002-01-03",0.5366,0.5472,0.5366,0.5472,334884.0],["2002-01-04",0.5472,0.5472,0.5472,0.5472,0.0],["2002-01-07",0.5678,0.5678,0.5573,0.5606,159469.0],["2002-01-08",0.5472,0.5787,0.5366,0.5787,118463.0],["2002-01-09",0.5783,0.5893,0.5686,0.5783,91125.0],["2002-01-10",0.5535,0.5661,0.5535,0.5577,134409.0],["2002-01-11",0.5577,0.5577,0.5577,0.5577,29616.0],["2002-01-14",0.5602,0.5632,0.5577,0.5632,18225.0],["2002-01-15",0.5678,0.5678,0.5577,0.5577,22781.0],["2002-01-16",0.5472,0.5472,0.5265,0.5265,22781.0],["2002-01-17",0.5678,0.5678,0.5678,0.5678,13669.0],["2002-01-18",0.5526,0.5678,0.5526,0.5678,50119.0],["2002-01-22",0.5615,0.5615,0.5615,0.5615,13669.0],["2002-01-23",0.5535,0.5535,0.5535,0.5535,2278.0],["2002-01-24",0.5535,0.5678,0.5472,0.5472,20503.0],["2002-01-25",0.5421,0.5472,0.5421,0.5472,9113.0],["2002-01-28",0.5366,0.5577,0.5366,0.5577,20503.0],["2002-01-29",0.5366,0.5366,0.5366,0.5366,4556.0],["2002-01-30",0.5303,0.5303,0.5303,0.5303,4556.0],["2002-01-31",0.564,0.5893,0.564,0.5758,179972.0],["2002-02-01",0.5758,0.5783,0.5749,0.5779,77456.0],["2002-02-04",0.5787,0.5808,0.564,0.5779,161747.0],["2002-02-05",0.5779,0.5779,0.5779,0.5779,0.0],["2002-02-06",0.5682,0.5682,0.5514,0.5514,52397.0],["2002-02-07",0.5472,0.5514,0.5472,0.5514,123019.0],["2002-02-08",0.5514,0.5514,0.5514,0.5514,0.0],["2002-02-11",0.5396,0.5472,0.5345,0.5472,54675.0],["2002-02-12",0.543,0.543,0.543,0.543,18225.0],["2002-02-13",0.543,0.543,0.5303,0.5421,31894.0],["2002-02-14",0.5421,0.5421,0.5421,0.5421,0.0],["2002-02-15",0.5421,0.5421,0.5421,0.5421,0.0],["2002-02-19",0.5308,0.543,0.5265,0.5265,328050.0],["2002-02-20",0.527,0.5451,0.527,0.5451,31894.0],["2002-02-21",0.5472,0.5674,0.5463,0.5472,300713.0],["2002-02-22",0.5472,0.5472,0.5472,0.5472,0.0],["2002-02-25",0.5472,0.5577,0.5472,0.5577,116184.0],["2002-02-26",0.5409,0.5409,0.5366,0.5366,6834.0],["2002-02-27",0.551,0.5556,0.551,0.5556,20503.0],["2002-02-28",0.543,0.543,0.543,0.543,2278.0],["2002-03-01",0.5514,0.5556,0.5514,0.5556,45563.0],["2002-03-04",0.572,0.572,0.5514,0.5573,25059.0],["2002-03-05",0.5556,0.5556,0.543,0.543,113906.0],["2002-03-06",0.5505,0.5556,0.5505,0.5535,25059.0],["2002-03-07",0.5514,0.564,0.5514,0.5535,113906.0],["2002-03-08",0.5547,0.5556,0.5472,0.5514,100238.0],["2002-03-11",0.551,0.5724,0.5497,0.5682,487519.0],["2002-03-12",0.5682,0.5888,0.5682,0.5888,36450.0],["2002-03-13",0.5888,0.6204,0.5876,0.6204,207309.0],["2002-03-14",0.6204,0.6524,0.5998,0.6419,227813.0],["2002-03-15",0.5893,0.6587,0.5829,0.6259,127575.0],["2002-03-18",0.641,0.641,0.5918,0.617,95681.0],["2002-03-19",0.6132,0.6145,0.5893,0.5893,116184.0],["2002-03-20",0.585,0.6019,0.5728,0.6006,61509.0],["2002-03-21",0.6015,0.604,0.5808,0.5977,186806.0],["2002-03-22",0.5998,0.6019,0.5977,0.5977,29616.0],["2002-03-25",0.6398,0.6402,0.6019,0.6208,84291.0],["2002-03-26",0.6204,0.6204,0.6103,0.6103,9113.0],["2002-03-27",0.604,0.6242,0.5939,0.5939,107072.0],["2002-03-28",0.5939,0.5947,0.5926,0.5926,250594.0],["2002-04-01",0.5872,0.6015,0.5872,0.6015,13669.0],["2002-04-02",0.6006,0.6015,0.5682,0.5872,186806.0],["2002-04-03",0.5867,0.5867,0.5846,0.5846,4556.0],["2002-04-04",0.5846,0.5846,0.5703,0.577,27338.0],["2002-04-05",0.5846,0.6061,0.5682,0.6061,75178.0],["2002-04-08",0.6061,0.6208,0.5787,0.6145,75178.0],["2002-04-09",0.6208,0.6267,0.5792,0.6204,102516.0],["2002-04-10",0.6082,0.6183,0.6061,0.6061,31894.0],["2002-04-11",0.6019,0.6019,0.588,0.5893,116184.0],["2002-04-12",0.5973,0.5973,0.5973,0.5973,2278.0],["2002-04-15",0.5964,0.6015,0.5901,0.5964,104794.0],["2002-04-16",0.6145,0.6145,0.5977,0.5977,97959.0],["2002-04-17",0.5977,0.6019,0.5893,0.5935,20503.0],["2002-04-18",0.5935,0.5935,0.5935,0.5935,0.0],["2002-04-19",0.5998,0.5998,0.5998,0.5998,13669.0],["2002-04-22",0.6019,0.6019,0.6019,0.6019,15947.0],["2002-04-23",0.5977,0.6019,0.588,0.5998,56953.0],["2002-04-24",0.6015,0.6019,0.5977,0.5998,104794.0],["2002-04-25",0.601,0.604,0.588,0.6019,398672.0],["2002-04-26",0.601,0.6019,0.5939,0.5981,52397.0],["2002-04-29",0.5977,0.6019,0.5935,0.5935,20503.0],["2002-04-30",0.6019,0.6019,0.601,0.6019,70622.0],["2002-05-01",0.6019,0.6313,0.5998,0.617,938588.0],["2002-05-02",0.6208,0.6566,0.6208,0.6478,120741.0],["2002-05-03",0.6469,0.657,0.6267,0.657,230091.0],["2002-05-06",0.657,0.6604,0.6238,0.6238,113906.0],["2002-05-07",0.6267,0.6313,0.625,0.6313,25059.0],["2002-05-08",0.625,0.6406,0.625,0.6406,20503.0],["2002-05-09",0.6414,0.6414,0.6267,0.6267,9113.0],["2002-05-10",0.6255,0.6255,0.625,0.625,13669.0],["2002-05-13",0.625,0.625,0.625,0.625,0.0],["2002-05-14",0.6313,0.657,0.6313,0.657,34172.0],["2002-05-15",0.657,0.657,0.6528,0.6528,45563.0],["2002-05-16",0.6684,0.6684,0.6684,0.6684,6834.0],["2002-05-17",0.6692,0.6692,0.6524,0.6692,31894.0],["2002-05-20",0.6389,0.6389,0.6389,0.6389,2278.0],["2002-05-21",0.6419,0.6692,0.6271,0.652,72900.0],["2002-05-22",0.6229,0.6229,0.6229,0.6229,2278.0],["2002-05-23",0.6351,0.652,0.6351,0.6482,20503.0],["2002-05-24",0.652,0.6659,0.652,0.6659,29616.0],["2002-05-28",0.6625,0.6625,0.5905,0.5935,307547.0],["2002-05-29",0.5922,0.6305,0.5914,0.6305,20503.0],["2002-05-30",0.6019,0.6019,0.5787,0.588,104794.0],["2002-05-31",0.5834,0.5935,0.5829,0.585,91125.0],["2002-06-03",0.5876,0.5956,0.5808,0.5956,36450.0],["2002-06-04",0.585,0.5935,0.5808,0.5888,82013.0],["2002-06-05",0.585,0.585,0.5745,0.5846,88847.0],["2002-06-06",0.585,0.6116,0.585,0.6116,61509.0],["2002-06-07",0.6208,0.6208,0.6057,0.6057,22781.0],["2002-06-10",0.6057,0.6313,0.6023,0.6267,27338.0],["2002-06-11",0.6019,0.6019,0.5985,0.5985,18225.0],["2002-06-12",0.5998,0.604,0.5998,0.604,9113.0],["2002-06-13",0.6044,0.6044,0.604,0.604,22781.0],["2002-06-14",0.6019,0.6061,0.6019,0.6019,234647.0],["2002-06-17",0.6271,0.6313,0.6107,0.6107,20503.0],["2002-06-18",0.6103,0.6107,0.5876,0.6103,120741.0],["2002-06-19",0.6145,0.644,0.6145,0.6334,296156.0],["2002-06-20",0.6313,0.6587,0.6292,0.6587,45563.0],["2002-06-21",0.6671,0.6776,0.6545,0.6776,97959.0],["2002-06-24",0.6797,0.6797,0.6629,0.6629,54675.0],["2002-06-25",0.6941,0.6941,0.6612,0.6612,15947.0],["2002-06-26",0.6612,0.6768,0.6612,0.6739,50119.0],["2002-06-27",0.6713,0.6852,0.6608,0.6608,159469.0],["2002-06-28",0.6574,0.6574,0.6334,0.6334,56953.0],["2002-07-01",0.6334,0.6334,0.6124,0.6145,68344.0],["2002-07-02",0.6229,0.6229,0.6124,0.6124,27338.0],["2002-07-03",0.6461,0.6566,0.6103,0.6524,15947.0],["2002-07-05",0.6524,0.684,0.6524,0.6739,66066.0],["2002-07-08",0.6739,0.6739,0.6739,0.6739,0.0],["2002-07-09",0.6688,0.6734,0.6667,0.6734,25059.0],["2002-07-10",0.6734,0.6734,0.6208,0.6212,59231.0],["2002-07-11",0.6212,0.6242,0.6019,0.6019,66066.0],["2002-07-12",0.6019,0.6023,0.6019,0.6023,18225.0],["2002-07-15",0.6019,0.6629,0.5935,0.5935,291600.0],["2002-07-16",0.5935,0.6132,0.5935,0.5998,59231.0],["2002-07-17",0.6238,0.6238,0.604,0.604,45563.0],["2002-07-18",0.6031,0.6145,0.5998,0.6145,41006.0],["2002-07-19",0.5977,0.6103,0.5935,0.5935,305269.0],["2002-07-22",0.5922,0.5922,0.5745,0.5829,88847.0],["2002-07-23",0.5728,0.6065,0.5728,0.5985,533081.0],["2002-07-24",0.5842,0.5842,0.5682,0.5682,72900.0],["2002-07-25",0.5956,0.6313,0.5893,0.6233,482963.0],["2002-07-26",0.6372,0.6372,0.6061,0.6372,34172.0],["2002-07-29",0.6377,0.6734,0.6377,0.6734,52397.0],["2002-07-30",0.6776,0.684,0.6776,0.684,27338.0],["2002-07-31",0.6608,0.6629,0.6313,0.6313,75178.0],["2002-08-01",0.644,0.684,0.644,0.6835,13669.0],["2002-08-02",0.6318,0.6734,0.6318,0.6734,52397.0],["2002-08-05",0.6574,0.6734,0.6574,0.6734,38728.0],["2002-08-06",0.6574,0.6734,0.6574,0.6629,68344.0],["2002-08-07",0.6646,0.6646,0.6313,0.6339,56953.0],["2002-08-08",0.6339,0.6713,0.6339,0.6372,41006.0],["2002-08-09",0.6313,0.6313,0.6313,0.6313,15947.0],["2002-08-12",0.644,0.6545,0.644,0.6524,22781.0],["2002-08-13",0.6322,0.6524,0.6313,0.6524,29616.0],["2002-08-14",0.6356,0.636,0.6313,0.6313,75178.0],["2002-08-15",0.6524,0.6524,0.6524,0.6524,2278.0],["2002-08-16",0.6524,0.6524,0.6524,0.6524,0.0],["2002-08-19",0.6444,0.6734,0.6398,0.6734,66066.0],["2002-08-20",0.6734,0.6734,0.6734,0.6734,0.0],["2002-08-21",0.6692,0.6722,0.644,0.6692,118463.0],["2002-08-22",0.6692,0.6692,0.6692,0.6692,0.0],["2002-08-23",0.6718,0.6718,0.6444,0.6482,9113.0],["2002-08-26",0.6722,0.726,0.6722,0.673,100238.0],["2002-08-27",0.6528,0.6545,0.6528,0.6545,31894.0],["2002-08-28",0.6591,0.6591,0.6591,0.6591,6834.0],["2002-08-29",0.6638,0.6709,0.644,0.6709,257428.0],["2002-08-30",0.6423,0.6667,0.6423,0.644,15947.0],["2002-09-03",0.6713,0.684,0.6671,0.6819,528525.0],["2002-09-04",0.692,0.692,0.6633,0.6654,166303.0],["2002-09-05",0.6835,0.6941,0.6654,0.6654,159469.0],["2002-09-06",0.6654,0.6819,0.665,0.6663,97959.0],["2002-09-09",0.684,0.684,0.6663,0.6663,61509.0],["2002-09-10",0.6663,0.6663,0.6663,0.6663,0.0],["2002-09-11",0.6675,0.6675,0.6659,0.6659,27338.0],["2002-09-12",0.6713,0.6819,0.6633,0.6819,316659.0],["2002-09-13",0.6671,0.6776,0.6671,0.6713,150356.0],["2002-09-16",0.6819,0.6966,0.6755,0.6966,97959.0],["2002-09-17",0.7067,0.7067,0.6945,0.6945,52397.0],["2002-09-18",0.6945,0.6945,0.6945,0.6945,20503.0],["2002-09-19",0.6945,0.6945,0.6945,0.6945,0.0],["2002-09-20",0.6945,0.7151,0.6819,0.7151,63788.0],["2002-09-23",0.6819,0.6819,0.6747,0.6751,22781.0],["2002-09-24",0.6696,0.6941,0.6696,0.6941,43284.0],["2002-09-25",0.6734,0.7298,0.6734,0.7042,91125.0],["2002-09-26",0.7113,0.7113,0.7113,0.7113,4556.0],["2002-09-27",0.7155,0.7155,0.6882,0.6882,38728.0],["2002-09-30",0.7778,0.8203,0.7576,0.7774,273375.0],["2002-10-01",0.7736,0.7968,0.7681,0.7968,50119.0],["2002-10-02",0.7896,0.8481,0.7896,0.8102,833794.0],["2002-10-03",0.7997,0.8397,0.7997,0.8203,1045659.0],["2002-10-04",0.8106,0.8229,0.8102,0.8102,141244.0],["2002-10-07",0.825,0.8355,0.8102,0.8355,68344.0],["2002-10-08",0.8165,0.8346,0.8165,0.8342,111628.0],["2002-10-09",0.8351,0.8351,0.8128,0.8132,97959.0],["2002-10-10",0.7833,0.8031,0.7723,0.7993,346275.0],["2002-10-11",0.8039,0.8334,0.8018,0.8334,75178.0],["2002-10-14",0.8334,0.8805,0.8039,0.8254,77456.0],["2002-10-15",0.8334,0.8805,0.8334,0.8355,72900.0],["2002-10-16",0.8123,0.8616,0.8123,0.8418,66066.0],["2002-10-17",0.8839,0.9672,0.8809,0.9672,366778.0],["2002-10-18",1.0207,1.027,0.9824,0.9891,268819.0],["2002-10-21",0.987,1.0097,0.9533,0.9866,779119.0],["2002-10-22",0.9681,0.9719,0.9365,0.9542,309825.0],["2002-10-23",0.9571,0.9841,0.9365,0.9685,252872.0],["2002-10-24",0.987,0.9891,0.8995,0.9302,218700.0],["2002-10-25",0.9028,0.926,0.8995,0.926,68344.0],["2002-10-28",0.8952,0.9344,0.8952,0.9264,277931.0],["2002-10-29",0.926,0.9344,0.926,0.934,11391.0],["2002-10-30",0.942,0.9824,0.9399,0.9676,405506.0],["2002-10-31",0.9681,0.9828,0.926,0.9828,230091.0],["2002-11-01",0.982,1.0001,0.95,0.9836,127575.0],["2002-11-04",1.0013,1.0013,0.9365,0.9559,1334981.0],["2002-11-05",0.9596,0.9723,0.9268,0.9554,1216519.0],["2002-11-06",0.9655,0.9668,0.9264,0.9264,27861469.0],["2002-11-07",0.9264,0.9365,0.9264,0.9319,4105181.0],["2002-11-08",0.9314,0.9344,0.9268,0.9281,3818138.0],["2002-11-11",0.9344,0.9344,0.9272,0.9298,676603.0],["2002-11-12",0.934,0.9348,0.9264,0.9264,1902234.0],["2002-11-13",0.9268,0.9415,0.9268,0.9415,1742766.0],["2002-11-14",0.9449,0.9689,0.9382,0.9681,6932334.0],["2002-11-15",0.9681,0.9744,0.9575,0.9744,1275750.0],["2002-11-18",0.974,1.0144,0.974,1.0097,3966216.0],["2002-11-19",1.0055,1.0059,0.9933,0.9942,1733653.0],["2002-11-20",0.9933,1.0102,0.9807,1.0076,5337647.0],["2002-11-21",1.0076,1.0076,0.9828,1.0059,4622316.0],["2002-11-22",1.0064,1.0064,0.9891,0.9971,1341816.0],["2002-11-25",0.9415,0.9975,0.9281,0.9933,7905094.0],["2002-11-26",0.9908,0.9933,0.9769,0.9891,3200766.0],["2002-11-27",0.9891,1.0283,0.9836,1.0207,2624400.0],["2002-11-29",1.0249,1.0522,1.0249,1.04,448791.0],["2002-12-02",1.0514,1.1124,1.0442,1.0825,1182347.0],["2002-12-03",1.0901,1.1331,1.0897,1.1006,1000097.0],["2002-12-04",1.1006,1.1107,1.0897,1.1044,749503.0],["2002-12-05",1.1057,1.128,1.0863,1.1234,489797.0],["2002-12-06",1.1112,1.1221,1.0897,1.1124,189084.0],["2002-12-09",1.1187,1.1187,1.0859,1.0943,464738.0],["2002-12-10",1.1006,1.1006,1.0876,1.0935,316659.0],["2002-12-11",1.091,1.0981,1.0792,1.0792,216422.0],["2002-12-12",1.08,1.0985,1.0796,1.0926,776841.0],["2002-12-13",1.0914,1.0914,1.0543,1.0825,858853.0],["2002-12-16",1.0825,1.0914,1.0695,1.0838,1606078.0],["2002-12-17",1.0821,1.0821,1.0253,1.0565,1362319.0],["2002-12-18",1.0518,1.0518,1.0076,1.0076,1603800.0],["2002-12-19",1.0089,1.091,1.0038,1.0754,788231.0],["2002-12-20",1.0792,1.1764,1.0754,1.1411,1562794.0],["2002-12-23",1.1604,1.1722,1.1297,1.149,2781591.0],["2002-12-24",1.1512,1.1512,1.1368,1.1368,421453.0],["2002-12-26",1.1465,1.1827,1.1322,1.1819,578644.0],["2002-12-27",1.1836,1.2033,1.1469,1.2033,332606.0],["2002-12-30",1.2038,1.2054,1.1364,1.2025,1309922.0],["2002-12-31",1.2021,1.2076,1.1869,1.1953,603703.0],["2003-01-02",1.1789,1.2206,1.1764,1.2177,1396491.0],["2003-01-03",1.229,1.229,1.2033,1.2206,826959.0],["2003-01-06",1.2164,1.229,1.2088,1.2185,5410547.0],["2003-01-07",1.2113,1.2303,1.2101,1.2231,2339634.0],["2003-01-08",1.2278,1.2652,1.221,1.2652,1396491.0],["2003-01-09",1.2416,1.269,1.2416,1.2597,2407978.0],["2003-01-10",1.2437,1.2989,1.2425,1.2745,706219.0],["2003-01-13",1.2837,1.2837,1.2501,1.2606,428288.0],["2003-01-14",1.2572,1.2951,1.2492,1.2892,1018322.0],["2003-01-15",1.2955,1.3258,1.2732,1.293,1401047.0],["2003-01-16",1.3048,1.3688,1.3048,1.3342,3246328.0],["2003-01-17",1.3254,1.3978,1.3187,1.3574,2934225.0],["2003-01-21",1.3574,1.3574,1.2711,1.2795,4121128.0],["2003-01-22",1.2635,1.2858,1.2606,1.2606,3330619.0],["2003-01-23",1.2606,1.2783,1.2585,1.264,2483156.0],["2003-01-24",1.2564,1.2732,1.229,1.2648,3166594.0],["2003-01-27",1.2736,1.2964,1.248,1.2623,4205419.0],["2003-01-28",1.2585,1.2665,1.189,1.2648,1988803.0],["2003-01-29",1.2513,1.3389,1.2513,1.3254,5173622.0],["2003-01-30",1.346,1.3763,1.3237,1.3313,3057244.0],["2003-01-31",1.3216,1.3359,1.2791,1.306,4640541.0],["2003-02-03",1.2821,1.309,1.2821,1.2909,706219.0],["2003-02-04",1.2985,1.3149,1.2711,1.3069,3396684.0],["2003-02-05",1.3073,1.3233,1.2943,1.3069,1275750.0],["2003-02-06",1.3069,1.3081,1.2698,1.2879,1280306.0],["2003-02-07",1.2943,1.2943,1.2606,1.2644,252872.0],["2003-02-10",1.2627,1.2913,1.2627,1.2837,849741.0],["2003-02-11",1.29,1.3027,1.2698,1.3006,1116281.0],["2003-02-12",1.2837,1.3014,1.2673,1.2673,795066.0],["2003-02-13",1.2669,1.2795,1.2416,1.2539,1893122.0],["2003-02-14",1.256,1.2623,1.2038,1.2353,1508119.0],["2003-02-18",1.2358,1.2442,1.0981,1.107,4032281.0],["2003-02-19",1.0948,1.1705,1.0943,1.1469,2310019.0],["2003-02-20",1.1591,1.1625,1.1352,1.1432,662934.0],["2003-02-21",1.1427,1.1781,1.1427,1.1617,1362319.0],["2003-02-24",1.1533,1.1625,1.1406,1.1448,653822.0],["2003-02-25",1.1432,1.1512,1.1154,1.1373,1082109.0],["2003-02-26",1.1444,1.1444,1.1011,1.128,1025156.0],["2003-02-27",1.1238,1.1402,1.1238,1.1402,1129950.0],["2003-02-28",1.1402,1.1764,1.1394,1.1676,1341816.0],["2003-03-03",1.1671,1.1806,1.1343,1.1528,1127672.0],["2003-03-04",1.1663,1.1789,1.1554,1.1659,1284863.0],["2003-03-05",1.1659,1.2122,1.1305,1.2059,2280403.0],["2003-03-06",1.216,1.216,1.1663,1.1781,847463.0],["2003-03-07",1.1781,1.1781,1.1318,1.1419,715331.0],["2003-03-10",1.1326,1.1541,1.1103,1.1103,610538.0],["2003-03-11",1.1213,1.1364,1.1086,1.1276,1141341.0],["2003-03-12",1.1343,1.1415,1.1011,1.1196,824681.0],["2003-03-13",1.1385,1.1869,1.1305,1.1781,1255247.0],["2003-03-14",1.1726,1.2606,1.1726,1.2517,1109447.0],["2003-03-17",1.2459,1.2875,1.2122,1.2854,1893122.0],["2003-03-18",1.2795,1.3292,1.2795,1.3039,1722263.0],["2003-03-19",1.309,1.309,1.2471,1.2534,1786050.0],["2003-03-20",1.248,1.2627,1.2244,1.2581,797344.0],["2003-03-21",1.2728,1.3048,1.2214,1.2294,1510397.0],["2003-03-24",1.2219,1.2644,1.2025,1.2505,2043478.0],["2003-03-25",1.256,1.2762,1.2219,1.2585,1918181.0],["2003-03-26",1.2669,1.2669,1.2168,1.2416,2820319.0],["2003-03-27",1.2311,1.277,1.2311,1.2606,1382822.0],["2003-03-28",1.2534,1.2711,1.2459,1.2635,2754253.0],["2003-03-31",1.2627,1.3359,1.2526,1.3258,4339828.0],["2003-04-01",1.3406,1.3856,1.3077,1.3805,2647181.0],["2003-04-02",1.3898,1.4487,1.3869,1.4205,3155203.0],["2003-04-03",1.4231,1.4491,1.3999,1.4054,1688091.0],["2003-04-04",1.4003,1.4374,1.389,1.3902,1469391.0],["2003-04-07",1.4024,1.4584,1.3982,1.45,1628859.0],["2003-04-08",1.4584,1.4584,1.3742,1.3746,3266831.0],["2003-04-09",1.3839,1.4222,1.373,1.4142,2587950.0],["2003-04-10",1.4172,1.4193,1.4016,1.405,1255247.0],["2003-04-11",1.405,1.4108,1.3902,1.3986,216422.0],["2003-04-14",1.3986,1.41,1.381,1.4075,1068441.0],["2003-04-15",1.3793,1.4138,1.3069,1.41,5827444.0],["2003-04-16",1.4125,1.4125,1.3911,1.4037,893025.0],["2003-04-17",1.3995,1.41,1.3995,1.4058,1084388.0],["2003-04-21",1.41,1.41,1.3978,1.4054,1088944.0],["2003-04-22",1.3974,1.4315,1.389,1.4087,1022878.0],["2003-04-23",1.4327,1.4748,1.4159,1.4731,1485338.0],["2003-04-24",1.3919,1.4226,1.2618,1.3288,13342978.0],["2003-04-25",1.3098,1.3199,1.2635,1.2884,5360428.0],["2003-04-28",1.3195,1.3469,1.2816,1.3182,2603897.0],["2003-04-29",1.3258,1.3595,1.2951,1.3591,2829431.0],["2003-04-30",1.3523,1.3957,1.33,1.3957,845184.0],["2003-05-01",1.3974,1.4231,1.346,1.3801,2218894.0],["2003-05-02",1.3763,1.3995,1.3637,1.3835,936309.0],["2003-05-05",1.3831,1.3932,1.3679,1.3818,2407978.0],["2003-05-06",1.3932,1.4016,1.3721,1.3919,990984.0],["2003-05-07",1.389,1.4268,1.3746,1.3848,1273472.0],["2003-05-08",1.389,1.4079,1.3763,1.3995,1193738.0],["2003-05-09",1.4113,1.4685,1.3995,1.4521,1063884.0],["2003-05-12",1.4357,1.4571,1.4058,1.4361,1325869.0],["2003-05-13",1.431,1.5329,1.431,1.5123,1104891.0],["2003-05-14",1.5144,1.5321,1.474,1.4954,765450.0],["2003-05-15",1.4858,1.5144,1.4399,1.4799,1011488.0],["2003-05-16",1.471,1.5039,1.471,1.487,2036644.0],["2003-05-19",1.4643,1.4807,1.4268,1.4357,1612913.0],["2003-05-20",1.4508,1.5106,1.4289,1.439,2323688.0],["2003-05-21",1.4555,1.4832,1.4399,1.4698,1610634.0],["2003-05-22",1.471,1.4984,1.4256,1.4475,3102806.0],["2003-05-23",1.4736,1.5489,1.4428,1.5152,1631138.0],["2003-05-27",1.5144,1.5476,1.4917,1.5426,3717900.0],["2003-05-28",1.5283,1.6306,1.5283,1.5994,2938781.0],["2003-05-29",1.5994,1.6457,1.5636,1.6331,2854491.0],["2003-05-30",1.6289,1.6836,1.6289,1.6613,3134700.0],["2003-06-02",1.671,1.671,1.6162,1.6352,2079928.0],["2003-06-03",1.604,1.6205,1.5468,1.5603,1822500.0],["2003-06-04",1.5657,1.5657,1.5321,1.5401,1799719.0],["2003-06-05",1.5026,1.511,1.4121,1.4403,6713634.0],["2003-06-06",1.4479,1.471,1.4146,1.4281,5693034.0],["2003-06-09",1.4256,1.4395,1.394,1.4058,2749697.0],["2003-06-10",1.4188,1.4475,1.3999,1.4395,1704038.0],["2003-06-11",1.4479,1.471,1.431,1.4563,1626581.0],["2003-06-12",1.4525,1.5952,1.4525,1.5914,3225825.0],["2003-06-13",1.5535,1.5847,1.5262,1.5447,3594881.0],["2003-06-16",1.5447,1.5632,1.5005,1.5485,1797441.0],["2003-06-17",1.591,1.5941,1.5215,1.5733,1044900.0],["2003-06-18",1.5601,1.591,1.4616,1.4994,2773238.0],["2003-06-19",1.4811,1.5316,1.4117,1.4319,2726156.0],["2003-06-20",1.4313,1.4723,1.3422,1.43,2275088.0],["2003-06-23",1.4647,1.466,1.3719,1.3915,1827056.0],["2003-06-24",1.4079,1.4332,1.3883,1.401,1822500.0],["2003-06-25",1.4041,1.4325,1.3871,1.4123,1811869.0],["2003-06-26",1.4129,1.4571,1.3574,1.3688,2515050.0],["2003-06-27",1.3694,1.3833,1.3302,1.3555,1927294.0],["2003-06-30",1.3359,1.4275,1.3031,1.3492,15899794.0],["2003-07-01",1.3656,1.3808,1.2879,1.3517,2840063.0],["2003-07-02",1.3441,1.3826,1.3347,1.382,1922738.0],["2003-07-03",1.3763,1.3858,1.3448,1.3448,426769.0],["2003-07-07",1.3492,1.4332,1.3429,1.4212,3022313.0],["2003-07-08",1.5329,1.6371,1.4944,1.5714,3888000.0],["2003-07-09",1.5487,1.6131,1.5487,1.5771,2190038.0],["2003-07-10",1.5973,1.7488,1.5973,1.6971,6021844.0],["2003-07-11",1.7078,1.812,1.7078,1.7444,4004944.0],["2003-07-14",1.7532,1.8397,1.7444,1.8056,3069394.0],["2003-07-15",1.7943,1.8467,1.7905,1.824,1533938.0],["2003-07-16",1.8303,1.8783,1.8157,1.8505,3001050.0],["2003-07-17",1.8214,1.8612,1.8075,1.8315,2098913.0],["2003-07-18",1.8429,1.8808,1.8088,1.8745,1058569.0],["2003-07-21",1.8435,1.8902,1.8435,1.8562,1514194.0],["2003-07-22",1.8543,1.8985,1.8543,1.8985,1087425.0],["2003-07-23",1.87,1.9944,1.87,1.9515,2788425.0],["2003-07-24",1.9875,1.9969,1.9003,1.9445,1341056.0],["2003-07-25",1.9597,1.995,1.9224,1.9679,1105650.0],["2003-07-28",1.9969,2.0386,1.9603,1.9976,1965263.0],["2003-07-29",2.0108,2.0784,2.0001,2.0645,1725300.0],["2003-07-30",2.0519,2.0834,1.9944,2.0203,3029906.0],["2003-07-31",2.0291,2.0291,2.0001,2.0203,1637213.0],["2003-08-01",2.0045,2.0291,1.9887,2.0033,1828575.0],["2003-08-04",1.9913,2.0197,1.966,1.978,498150.0],["2003-08-05",1.9774,1.9774,1.918,1.942,970481.0],["2003-08-06",1.9262,1.961,1.8694,1.9161,1098056.0],["2003-08-07",1.9086,2.0102,1.8846,1.9881,1137544.0],["2003-08-08",1.9799,2.007,1.973,1.9742,121500.0],["2003-08-11",1.9572,1.9988,1.93,1.9471,551306.0],["2003-08-12",1.9243,2.0298,1.9243,2.0197,516375.0],["2003-08-13",2.0355,2.0708,1.9938,1.9976,741150.0],["2003-08-14",2.0304,2.0708,2.0102,2.043,622688.0],["2003-08-15",2.0645,2.0708,2.0121,2.0443,144281.0],["2003-08-18",2.0525,2.0834,2.0033,2.0771,774563.0],["2003-08-19",2.1024,2.1541,2.0733,2.1497,1442813.0],["2003-08-20",2.1497,2.1851,2.1302,2.1567,549788.0],["2003-08-21",2.1529,2.1838,2.1339,2.1838,566494.0],["2003-08-22",2.1901,2.2185,2.1327,2.1428,665213.0],["2003-08-25",2.1434,2.2009,2.1409,2.1573,927956.0],["2003-08-26",2.1807,2.1838,2.1466,2.1693,533081.0],["2003-08-27",2.1914,2.2072,2.1567,2.1769,461700.0],["2003-08-28",2.1769,2.2533,2.1661,2.2406,405506.0],["2003-08-29",2.2539,2.2836,2.2463,2.2552,809494.0],["2003-09-02",2.163,2.2482,2.1137,2.228,1688850.0],["2003-09-03",2.1952,2.2514,2.1952,2.216,587756.0],["2003-09-04",2.2097,2.2286,2.1857,2.1857,1331944.0],["2003-09-05",2.1807,2.216,2.1497,2.1693,1395731.0],["2003-09-08",2.1655,2.2286,2.1655,2.2116,1467113.0],["2003-09-09",2.2002,2.2343,2.1863,2.2084,1444331.0],["2003-09-10",2.2002,2.2009,2.1731,2.1769,842906.0],["2003-09-11",2.1674,2.2028,2.1529,2.1548,630281.0],["2003-09-12",2.1497,2.1504,2.1024,2.1447,722925.0],["2003-09-15",2.1466,2.1466,2.1005,2.1226,678881.0],["2003-09-16",2.079,2.1333,2.0771,2.1024,1110206.0],["2003-09-17",2.1529,2.1592,2.0594,2.103,1131469.0],["2003-09-18",2.0809,2.1276,2.079,2.1257,1892363.0],["2003-09-19",2.0481,2.1017,1.9572,2.0203,2958525.0],["2003-09-22",2.074,2.074,1.9736,1.9976,1696444.0],["2003-09-23",1.9837,2.002,1.9704,1.9938,1240819.0],["2003-09-24",1.978,2.007,1.9603,1.9698,1318275.0],["2003-09-25",1.9572,1.9761,1.9054,1.9142,2238638.0],["2003-09-26",1.9105,1.9414,1.8852,1.8915,1866544.0],["2003-09-29",1.8656,1.8947,1.8423,1.8606,1465594.0],["2003-09-30",1.8562,1.8846,1.8341,1.8543,2032088.0],["2003-10-01",1.8738,1.8997,1.8587,1.8884,1406363.0],["2003-10-02",1.8959,1.9003,1.8606,1.8606,1416994.0],["2003-10-03",1.8688,1.8991,1.841,1.8764,2501381.0],["2003-10-06",1.8953,1.8959,1.8391,1.8429,1529381.0],["2003-10-07",1.8404,1.8713,1.8189,1.8681,3660188.0],["2003-10-08",1.8435,2.0576,1.8435,2.0355,3323025.0],["2003-10-09",2.0108,2.0866,1.9831,2.0841,2802094.0],["2003-10-10",2.0866,2.0891,2.0468,2.0481,1116281.0],["2003-10-13",2.0771,2.1529,2.0456,2.1529,900619.0],["2003-10-14",2.1535,2.2002,2.122,2.1712,569531.0],["2003-10-15",2.1592,2.1927,2.1409,2.1409,847463.0],["2003-10-16",2.1409,2.1415,2.0942,2.1024,912769.0],["2003-10-17",2.115,2.115,2.0329,2.0784,1286381.0],["2003-10-20",2.0563,2.0923,2.0159,2.0456,909731.0],["2003-10-21",2.0329,2.055,1.9799,1.9862,507263.0],["2003-10-22",1.9818,2.0203,1.9016,1.9067,1096538.0],["2003-10-23",1.9338,2.026,1.8871,1.9515,824681.0],["2003-10-24",1.9073,1.9382,1.8833,1.9363,838350.0],["2003-10-27",1.9206,1.9925,1.9199,1.9862,832275.0],["2003-10-28",1.9717,2.0702,1.9717,2.0582,1081350.0],["2003-10-29",2.0708,2.1194,2.0493,2.1188,1512675.0],["2003-10-30",2.098,2.1226,2.0456,2.0525,648506.0],["2003-10-31",2.0588,2.067,1.9988,2.0247,1512675.0],["2003-11-03",2.0153,2.0942,2.0153,2.067,558900.0],["2003-11-04",2.067,2.0834,2.0203,2.0487,762413.0],["2003-11-05",2.0317,2.0493,2.0096,2.0108,763931.0],["2003-11-06",2.0222,2.031,1.9875,2.0222,285525.0],["2003-11-07",2.0216,2.043,1.9969,2.0108,328050.0],["2003-11-10",1.9969,1.9969,1.9591,1.9881,437400.0],["2003-11-11",1.9742,1.978,1.9635,1.9767,359944.0],["2003-11-12",1.9635,1.9982,1.9559,1.99,716850.0],["2003-11-13",1.995,2.0007,1.9666,1.9767,580163.0],["2003-11-14",1.9919,2.0045,1.9635,1.9793,618131.0],["2003-11-17",1.9635,2.0033,1.9635,1.9887,590794.0],["2003-11-18",1.99,1.99,1.9572,1.9572,331088.0],["2003-11-19",1.9572,1.9938,1.9572,1.9616,403988.0],["2003-11-20",1.9546,1.9685,1.9458,1.9578,517894.0],["2003-11-21",1.9553,1.966,1.894,1.9578,287044.0],["2003-11-24",1.9319,2.0588,1.9319,2.0203,704700.0],["2003-11-25",2.0102,2.0291,1.9704,2.0001,786713.0],["2003-11-26",2.0077,2.067,1.9793,2.0632,293119.0],["2003-11-28",2.0588,2.0588,2.0007,2.0127,180731.0],["2003-12-01",2.0203,2.0733,2.0203,2.0626,400950.0],["2003-12-02",2.074,2.0992,2.0645,2.0822,739631.0],["2003-12-03",2.0796,2.1257,2.0714,2.1055,704700.0],["2003-12-04",2.0841,2.1289,2.0544,2.0866,636356.0],["2003-12-05",2.1289,2.1346,2.1137,2.1346,314381.0],["2003-12-08",2.1201,2.1958,2.1201,2.1832,452588.0],["2003-12-09",2.1958,2.2154,2.1485,2.1624,473850.0],["2003-12-10",2.1466,2.156,2.1093,2.1245,812531.0],["2003-12-11",2.1245,2.1245,2.0714,2.0822,1245375.0],["2003-12-12",2.0847,2.0866,2.0052,2.0348,2390513.0],["2003-12-15",2.0355,2.0822,2.019,2.0203,2054869.0],["2003-12-16",2.0184,2.0576,2.007,2.0355,1773900.0],["2003-12-17",2.0134,2.0733,2.0134,2.0702,665213.0],["2003-12-18",2.0702,2.122,2.0645,2.115,1158806.0],["2003-12-19",2.1232,2.1232,2.0727,2.0961,571050.0],["2003-12-22",2.0935,2.1661,2.0797,2.1649,1028194.0],["2003-12-23",2.1668,2.2047,2.144,2.2047,566494.0],["2003-12-24",2.2021,2.2021,2.1592,2.175,274894.0],["2003-12-26",2.1731,2.1946,2.1674,2.1737,77456.0],["2003-12-29",2.2009,2.2653,2.1889,2.2583,962888.0],["2003-12-30",2.2223,2.2659,2.2223,2.2406,407025.0],["2003-12-31",2.2381,2.2394,2.1516,2.1516,598388.0],["2004-01-02",2.1466,2.1876,2.1466,2.1649,188325.0],["2004-01-05",2.1674,2.199,2.1447,2.1882,522450.0],["2004-01-06",2.2097,2.2097,2.1731,2.1788,273375.0],["2004-01-07",2.1794,2.235,2.175,2.2268,391838.0],["2004-01-08",2.2419,2.252,2.1908,2.2413,300713.0],["2004-01-09",2.2009,2.228,2.2009,2.2249,709256.0],["2004-01-12",2.2097,2.2564,2.2097,2.247,598388.0],["2004-01-13",2.247,2.2539,2.216,2.2526,379688.0],["2004-01-14",2.2627,2.2627,2.1756,2.2091,912769.0],["2004-01-15",2.1964,2.2646,2.1964,2.2312,405506.0],["2004-01-16",2.1977,2.24,2.1371,2.1371,1268156.0],["2004-01-20",2.1781,2.2608,2.1598,2.2419,1287900.0],["2004-01-21",2.2097,2.2425,2.1403,2.1914,1131469.0],["2004-01-22",2.1384,2.1971,2.1182,2.1352,1403325.0],["2004-01-23",2.1321,2.1807,2.1118,2.1756,1491413.0],["2004-01-26",2.1289,2.1775,2.1024,2.1655,1474706.0],["2004-01-27",2.1674,2.1781,2.0594,2.0601,1927294.0],["2004-01-28",2.055,2.0834,1.9622,1.9887,4070250.0],["2004-01-29",2.0241,2.0392,1.9584,1.9666,2474044.0],["2004-01-30",1.9666,1.995,1.9483,1.9565,4471200.0],["2004-02-02",1.9666,1.9666,1.9224,1.9471,2671481.0],["2004-02-03",1.937,1.9647,1.9351,1.9572,3196969.0],["2004-02-04",1.966,1.966,1.8972,1.9262,1638731.0],["2004-02-05",1.995,2.0329,1.9565,1.9761,7221656.0],["2004-02-06",1.99,2.0033,1.9635,1.9761,2310019.0],["2004-02-09",1.9837,2.0456,1.9837,2.0329,1612913.0],["2004-02-10",2.0323,2.0613,2.0203,2.0613,897581.0],["2004-02-11",2.0285,2.0904,2.0285,2.0898,683438.0],["2004-02-12",2.091,2.0948,2.0519,2.0519,1180069.0],["2004-02-13",2.0392,2.0935,2.0392,2.0746,979594.0],["2004-02-17",2.0961,2.1314,2.0658,2.1017,806456.0],["2004-02-18",2.0815,2.11,2.0815,2.0999,736594.0],["2004-02-19",2.1074,2.115,2.0853,2.1017,964406.0],["2004-02-20",2.1017,2.1182,2.0822,2.1182,988706.0],["2004-02-23",2.1188,2.1213,2.0809,2.0961,1325869.0],["2004-02-24",2.1213,2.1213,2.0834,2.1106,1544569.0],["2004-02-25",2.0885,2.1175,2.0563,2.0778,970481.0],["2004-02-26",2.086,2.086,2.038,2.0632,596869.0],["2004-02-27",2.0632,2.1144,2.05,2.1093,604463.0],["2004-03-01",2.1175,2.1352,2.1005,2.1137,472331.0],["2004-03-02",2.1257,2.1257,2.1011,2.1201,1088944.0],["2004-03-03",2.0961,2.1017,2.0519,2.0664,355388.0],["2004-03-04",2.0519,2.0683,2.0159,2.0411,599906.0],["2004-03-05",2.0626,2.1283,2.0355,2.0733,687994.0],["2004-03-08",2.038,2.0872,2.038,2.0645,455625.0],["2004-03-09",2.0411,2.0765,2.0329,2.0329,370575.0],["2004-03-10",2.0203,2.103,2.0203,2.062,763931.0],["2004-03-11",2.0588,2.1074,2.0216,2.074,1840725.0],["2004-03-12",2.0815,2.103,2.0689,2.0961,1424588.0],["2004-03-15",2.0898,2.103,2.0329,2.0569,589275.0],["2004-03-16",2.0424,2.0569,1.9774,1.9774,2554538.0],["2004-03-17",1.9786,2.1289,1.9767,2.0961,1638731.0],["2004-03-18",2.079,2.1024,2.0702,2.0771,662175.0],["2004-03-19",2.0948,2.1024,2.0475,2.0582,645469.0],["2004-03-22",2.0588,2.0588,1.9868,1.9919,674325.0],["2004-03-23",1.9887,2.0039,1.9843,1.9887,510300.0],["2004-03-24",1.9843,2.0197,1.9767,2.019,917325.0],["2004-03-25",2.002,2.1118,2.002,2.11,704700.0],["2004-03-26",2.11,2.11,2.0714,2.0714,446513.0],["2004-03-29",2.0632,2.1914,2.0475,2.1895,1096538.0],["2004-03-30",2.1851,2.1939,2.1213,2.1478,990225.0],["2004-03-31",2.1529,2.1529,2.1251,2.1339,683438.0],["2004-04-01",2.2255,2.2703,2.2047,2.2331,2622881.0],["2004-04-02",2.2716,2.3284,2.228,2.3088,976556.0],["2004-04-05",2.2949,2.3158,2.259,2.2728,513338.0],["2004-04-06",2.2476,2.2659,2.2066,2.2072,691031.0],["2004-04-07",2.2331,2.2356,2.1857,2.1895,630281.0],["2004-04-08",2.2406,2.2406,2.175,2.1914,735075.0],["2004-04-12",2.2419,2.2451,2.1504,2.1756,540675.0],["2004-04-13",2.1737,2.2261,2.1661,2.1737,763931.0],["2004-04-14",2.1687,2.235,2.1687,2.2066,534600.0],["2004-04-15",2.2059,2.264,2.1308,2.1781,940106.0],["2004-04-16",2.1933,2.2476,2.1813,2.2457,1063125.0],["2004-04-19",2.2318,2.2324,2.1314,2.2091,908213.0],["2004-04-20",2.2223,2.2792,2.2217,2.2792,952256.0],["2004-04-21",2.2583,2.3265,2.2463,2.3265,868725.0],["2004-04-22",2.329,2.4458,2.3151,2.3859,4109738.0],["2004-04-23",2.3884,2.4711,2.3776,2.3947,3233419.0],["2004-04-26",2.4105,2.4237,2.3776,2.3865,736594.0],["2004-04-27",2.3991,2.4307,2.3934,2.4212,1622025.0],["2004-04-28",2.4073,2.4364,2.3537,2.3537,2802094.0],["2004-04-29",2.3865,2.3903,2.2968,2.3114,1922738.0],["2004-04-30",2.3303,2.3852,2.3208,2.3518,1143619.0],["2004-05-03",2.3473,2.3953,2.3473,2.3833,3169631.0],["2004-05-04",2.3726,2.4351,2.3726,2.4016,985669.0],["2004-05-05",2.401,2.4149,2.3328,2.3366,1723781.0],["2004-05-06",2.3669,2.3669,2.2507,2.3145,1659994.0],["2004-05-07",2.3025,2.3252,2.2476,2.2476,592313.0],["2004-05-10",2.2457,2.2463,2.2097,2.228,1655438.0],["2004-05-11",2.2249,2.3278,2.2249,2.3019,1697963.0],["2004-05-12",2.2817,2.3107,2.2792,2.2937,1095019.0],["2004-05-13",2.3114,2.3707,2.3019,2.36,940106.0],["2004-05-14",2.348,2.3865,2.3347,2.3631,2721600.0],["2004-05-17",2.3732,2.3745,2.3208,2.3518,896063.0],["2004-05-18",2.36,2.36,2.3303,2.3454,697106.0],["2004-05-19",2.3454,2.3486,2.3284,2.3309,835313.0],["2004-05-20",2.3316,2.3423,2.3252,2.3423,812531.0],["2004-05-21",2.3202,2.3439,2.2672,2.3174,854550.0],["2004-05-24",2.3505,2.4537,2.3391,2.4405,2122200.0],["2004-05-25",2.4632,2.7416,2.448,2.7303,4403363.0],["2004-05-26",2.6734,2.7426,2.6583,2.7388,1776938.0],["2004-05-27",2.6981,2.8079,2.6981,2.7464,3513375.0],["2004-05-28",2.7435,2.7464,2.5816,2.6299,3477938.0],["2004-06-01",2.573,2.6185,2.5484,2.5844,1800225.0],["2004-06-02",2.556,2.609,2.556,2.5721,1470150.0],["2004-06-03",2.6015,2.6128,2.5503,2.5532,989213.0],["2004-06-04",2.609,2.6109,2.5427,2.5674,1319288.0],["2004-06-07",2.6308,2.682,2.5768,2.6469,1268663.0],["2004-06-08",2.6469,2.7246,2.628,2.6848,2047275.0],["2004-06-09",2.6971,2.6971,2.6157,2.6261,1346625.0],["2004-06-10",2.6138,2.6374,2.5588,2.574,969975.0],["2004-06-14",2.5361,2.5569,2.4433,2.4575,2054363.0],["2004-06-15",2.4717,2.6147,2.4717,2.5333,2473538.0],["2004-06-16",2.5854,2.5854,2.4812,2.5456,1699988.0],["2004-06-17",2.5702,2.5702,2.5285,2.5541,1784025.0],["2004-06-18",2.538,2.6791,2.521,2.6024,1722263.0],["2004-06-21",2.6355,2.6772,2.591,2.6109,841388.0],["2004-06-22",2.681,2.6895,2.5948,2.6412,1569375.0],["2004-06-23",2.6715,2.771,2.6535,2.7407,3463763.0],["2004-06-24",2.7558,2.7653,2.6829,2.7037,2269013.0],["2004-06-25",2.7179,2.7748,2.7066,2.7416,1963238.0],["2004-06-28",2.7748,2.8562,2.7435,2.8212,1635188.0],["2004-06-29",2.8126,2.8486,2.7558,2.7558,1241325.0],["2004-06-30",2.7511,2.824,2.7511,2.7918,584213.0],["2004-07-01",2.806,2.8297,2.7179,2.7397,776588.0],["2004-07-02",2.7293,2.8126,2.7132,2.7852,559913.0],["2004-07-06",2.8335,2.8411,2.6895,2.6895,1131975.0],["2004-07-07",2.6848,2.771,2.6848,2.7028,699638.0],["2004-07-08",2.6952,2.7321,2.6829,2.7123,1269675.0],["2004-07-09",2.716,2.7473,2.6043,2.6687,1937925.0],["2004-07-12",2.6526,2.7331,2.6526,2.7018,643950.0],["2004-07-13",2.734,2.8496,2.7018,2.807,2177888.0],["2004-07-14",2.8032,2.8212,2.7331,2.7814,1614938.0],["2004-07-15",2.8524,2.8524,2.682,2.6895,3106350.0],["2004-07-16",2.7123,2.7265,2.6753,2.6838,1326375.0],["2004-07-19",2.6763,2.716,2.6554,2.663,1147163.0],["2004-07-20",2.7132,2.789,2.6886,2.7852,1766813.0],["2004-07-21",2.7757,2.7842,2.6895,2.7142,18677588.0],["2004-07-22",2.7094,2.7227,2.6706,2.7132,3066863.0],["2004-07-23",2.7274,2.7303,2.6753,2.6801,1804275.0],["2004-07-26",2.7066,2.7075,2.6554,2.6725,1305113.0],["2004-07-27",2.6886,2.7454,2.6573,2.7189,1411425.0],["2004-07-28",2.7464,2.7464,2.6516,2.6763,1313213.0],["2004-07-29",2.7094,2.8136,2.681,2.7748,2187000.0],["2004-07-30",2.77,2.7928,2.7464,2.7482,571050.0],["2004-08-02",2.7653,2.7823,2.7009,2.7615,661163.0],["2004-08-03",2.7558,2.7965,2.7142,2.7785,1409400.0],["2004-08-04",2.7672,2.7937,2.699,2.7321,817088.0],["2004-08-05",2.716,2.7804,2.6782,2.6782,959850.0],["2004-08-06",2.5569,2.5607,2.3022,2.5143,5400675.0],["2004-08-09",2.4622,2.5579,2.4622,2.5115,1714163.0],["2004-08-10",2.5304,2.6516,2.5162,2.6355,736088.0],["2004-08-11",2.6043,2.7464,2.5569,2.7435,1819463.0],["2004-08-12",2.7132,2.7132,2.6479,2.6649,3075975.0],["2004-08-13",2.6583,2.6848,2.5664,2.5996,4161375.0],["2004-08-16",2.6043,2.6043,2.5418,2.5693,945675.0],["2004-08-17",2.5806,2.6034,2.5475,2.5797,1331438.0],["2004-08-18",2.5825,2.6393,2.538,2.6374,836325.0],["2004-08-19",2.6384,2.6431,2.5797,2.5854,744188.0],["2004-08-20",2.5948,2.6715,2.5532,2.6516,748238.0],["2004-08-23",2.628,2.6327,2.4736,2.5001,2535300.0],["2004-08-24",2.5446,2.5522,2.4518,2.5049,3067875.0],["2004-08-25",2.5096,2.556,2.4821,2.5427,955800.0],["2004-08-26",2.5541,2.5958,2.538,2.5778,1278788.0],["2004-08-27",2.5873,2.6981,2.5579,2.6706,1402313.0],["2004-08-30",2.6337,2.6649,2.5721,2.6052,1028700.0],["2004-08-31",2.5712,2.6867,2.5712,2.6621,823163.0],["2004-09-01",2.6479,2.7321,2.6374,2.6374,1229175.0],["2004-09-02",2.6441,2.7359,2.6441,2.7179,347288.0],["2004-09-03",2.7321,2.7321,2.6526,2.7198,234900.0],["2004-09-07",2.7378,2.8354,2.7369,2.7681,1414463.0],["2004-09-08",2.7691,2.8193,2.7426,2.7501,436388.0],["2004-09-09",2.7587,2.8079,2.716,2.7587,1078313.0],["2004-09-10",2.7274,2.77,2.7142,2.7624,385763.0],["2004-09-13",2.7748,2.8022,2.7037,2.7795,401963.0],["2004-09-14",2.7653,2.7956,2.699,2.7445,903150.0],["2004-09-15",2.7265,2.7464,2.6943,2.7331,1041863.0],["2004-09-16",2.6829,2.7511,2.6829,2.7208,786713.0],["2004-09-17",2.7179,2.7464,2.6782,2.6791,1183613.0],["2004-09-20",2.6753,2.7066,2.6526,2.664,957825.0],["2004-09-21",2.6687,2.7558,2.6649,2.7445,768488.0],["2004-09-22",2.7255,2.7501,2.6034,2.6261,1041863.0],["2004-09-23",2.6403,2.6621,2.6119,2.6308,761400.0],["2004-09-24",2.6327,2.6744,2.6327,2.646,634838.0],["2004-09-27",2.6384,2.6393,2.5721,2.5768,1504575.0],["2004-09-28",2.6119,2.7009,2.5996,2.6962,609525.0],["2004-09-29",2.7132,2.7312,2.6545,2.7274,432338.0],["2004-09-30",2.7369,2.753,2.6848,2.7284,457650.0],["2004-10-01",2.7435,2.7804,2.7132,2.7558,2610225.0],["2004-10-04",2.7842,2.8164,2.7615,2.7691,594338.0],["2004-10-05",2.7511,2.8003,2.7435,2.7899,412088.0],["2004-10-06",2.7738,2.7937,2.7274,2.7776,559913.0],["2004-10-07",2.7568,2.7568,2.6895,2.7009,1547100.0],["2004-10-08",2.6905,2.735,2.6583,2.6753,598388.0],["2004-10-11",2.6677,2.7321,2.6649,2.7246,1010475.0],["2004-10-12",2.6933,2.7321,2.6659,2.7104,1805288.0],["2004-10-13",2.7464,2.752,2.6327,2.6403,3150900.0],["2004-10-14",2.699,2.7274,2.6327,2.7085,1602788.0],["2004-10-15",2.7037,2.8647,2.7028,2.8306,3850538.0],["2004-10-18",2.8562,2.9064,2.789,2.7975,4085438.0],["2004-10-19",2.7909,2.8392,2.752,2.7729,1522800.0],["2004-10-20",2.7435,2.8193,2.7331,2.7852,1706063.0],["2004-10-21",2.8316,2.8335,2.6848,2.7464,2564663.0],["2004-10-22",2.6687,2.6734,2.6128,2.6213,3461738.0],["2004-10-25",2.5948,2.6535,2.5948,2.6535,1033763.0],["2004-10-26",2.6469,2.6725,2.6071,2.6696,1970325.0],["2004-10-27",2.6725,2.7198,2.6337,2.7151,932513.0],["2004-10-28",2.6801,2.7198,2.6441,2.663,428288.0],["2004-10-29",2.6516,2.6876,2.6346,2.6545,466763.0],["2004-11-01",2.6611,2.7075,2.6592,2.6602,752288.0],["2004-11-02",2.6516,2.6753,2.6138,2.6213,1329413.0],["2004-11-03",2.6753,2.7066,2.6128,2.6176,1161338.0],["2004-11-04",2.6138,2.6914,2.6138,2.6895,998325.0],["2004-11-05",2.6744,2.7151,2.6545,2.6706,1396238.0],["2004-11-08",2.6412,2.6763,2.6327,2.6516,1167413.0],["2004-11-09",2.6516,2.6999,2.6469,2.6971,1511663.0],["2004-11-10",2.699,2.8354,2.699,2.8164,1569375.0],["2004-11-11",2.8079,2.824,2.789,2.8231,374625.0],["2004-11-12",2.8079,2.8638,2.7776,2.8638,576113.0],["2004-11-15",2.8335,2.8685,2.8126,2.8439,1018575.0],["2004-11-16",2.8685,2.8751,2.7776,2.7785,453600.0],["2004-11-17",2.7956,2.9036,2.7956,2.9017,892013.0],["2004-11-18",2.9064,2.9329,2.8496,2.9301,843413.0],["2004-11-19",2.9263,2.9291,2.842,2.8628,1827563.0],["2004-11-22",2.8363,2.9159,2.8363,2.9054,708750.0],["2004-11-23",2.9149,2.9481,2.8799,2.9234,1107675.0],["2004-11-24",2.9452,2.9452,2.8799,2.9358,1066163.0],["2004-11-26",2.9339,2.9689,2.9339,2.9566,320963.0],["2004-11-29",2.9698,2.9755,2.9007,2.9272,938588.0],["2004-11-30",2.9537,2.9736,2.9168,2.9689,1483313.0],["2004-12-01",2.9462,3.1441,2.9462,3.1365,3021300.0],["2004-12-02",3.1128,3.1962,3.0958,3.1621,2863350.0],["2004-12-03",3.1526,3.2009,3.0409,3.0494,2184975.0],["2004-12-06",3.0399,3.1252,3.0305,3.0693,1780988.0],["2004-12-07",3.0636,3.1252,3.0466,3.0617,1664550.0],["2004-12-08",3.093,3.1716,3.0702,3.1706,1115775.0],["2004-12-09",3.1971,3.1981,3.1327,3.1365,991238.0],["2004-12-10",3.1318,3.1886,3.1034,3.1574,1186650.0],["2004-12-13",3.1242,3.2104,3.1242,3.1621,734063.0],["2004-12-14",3.1621,3.1735,3.11,3.1261,927450.0],["2004-12-15",3.111,3.2255,3.0949,3.1346,841388.0],["2004-12-16",3.1062,3.1621,3.0892,3.1128,908213.0],["2004-12-17",3.1441,3.1479,3.056,3.1062,840375.0],["2004-12-20",3.0977,3.1583,3.0655,3.1072,392850.0],["2004-12-21",3.1223,3.2369,3.0949,3.2246,1507613.0],["2004-12-22",3.2104,3.3761,3.2104,3.3259,2426963.0],["2004-12-23",3.3032,3.3685,3.2805,3.2956,528525.0],["2004-12-27",3.3505,3.3505,3.2255,3.2341,1069200.0],["2004-12-28",3.2511,3.3363,3.2511,3.3354,1065150.0],["2004-12-29",3.3562,3.3562,3.3041,3.3146,823163.0],["2004-12-30",3.3534,3.3534,3.2757,3.2767,330075.0],["2004-12-31",3.3146,3.3146,3.2719,3.2956,317925.0],["2005-01-03",3.3146,3.3894,3.2814,3.3373,1009463.0],["2005-01-04",3.3269,3.4566,3.2814,3.3136,2998013.0],["2005-01-05",3.2928,3.3572,3.0967,3.1223,2483663.0],["2005-01-06",3.0693,3.1526,3.0683,3.1375,3466800.0],["2005-01-07",3.1725,3.182,3.0305,3.0778,3245063.0],["2005-01-10",3.0636,3.2397,3.0409,3.2142,2128275.0],["2005-01-11",3.2416,3.2776,3.182,3.2293,1807313.0],["2005-01-12",3.254,3.2852,3.1574,3.1905,1277775.0],["2005-01-13",3.2075,3.2861,3.1981,3.236,1741500.0],["2005-01-14",3.2511,3.2596,3.1905,3.2492,1186650.0],["2005-01-18",3.2918,3.3098,3.2227,3.2492,1164375.0],["2005-01-19",3.2909,3.2909,3.1877,3.2303,951750.0],["2005-01-20",3.1971,3.2161,3.1422,3.1564,432338.0],["2005-01-21",3.1716,3.2199,3.0939,3.1318,596363.0],["2005-01-24",3.1517,3.2189,3.0816,3.1488,966938.0],["2005-01-25",3.1611,3.2236,3.1157,3.1422,867713.0],["2005-01-26",3.1564,3.2038,3.1138,3.1536,1035788.0],["2005-01-27",3.2189,3.2454,3.1441,3.1536,1362825.0],["2005-01-28",3.199,3.3278,3.1649,3.2738,2770200.0],["2005-01-31",3.3269,3.4244,3.2748,3.3477,3923438.0],["2005-02-01",3.3572,3.3619,3.2871,3.3534,2447213.0],["2005-02-02",3.3723,3.3799,3.2966,3.3382,1415475.0],["2005-02-03",3.3487,3.379,3.289,3.342,1787063.0],["2005-02-04",3.3212,3.4282,3.3212,3.3714,1656450.0],["2005-02-07",3.3913,3.3951,3.3553,3.3742,1272713.0],["2005-02-08",3.4291,3.503,3.3799,3.485,1312200.0],["2005-02-09",3.5106,3.5295,3.3714,3.3809,1003388.0],["2005-02-10",3.378,3.4102,3.3335,3.3979,426263.0],["2005-02-11",3.414,3.4973,3.379,3.4822,830250.0],["2005-02-14",3.4992,3.4992,3.3363,3.3913,583200.0],["2005-02-15",3.3648,3.4216,3.3524,3.3761,476888.0],["2005-02-16",3.3619,3.379,3.3146,3.3704,1795163.0],["2005-02-17",3.3666,3.4149,3.3524,3.3827,773550.0],["2005-02-18",3.3638,3.4045,3.3638,3.3846,1272713.0],["2005-02-22",3.3714,3.3714,3.1687,3.1905,1389150.0],["2005-02-23",3.1886,3.2596,3.1678,3.1716,1510650.0],["2005-02-24",3.1848,3.1848,3.1185,3.1545,1770863.0],["2005-02-25",3.1507,3.2104,3.1403,3.2104,1031738.0],["2005-02-28",3.235,3.3505,3.1924,3.3269,4205925.0],["2005-03-01",3.3363,3.432,3.3146,3.4093,1192725.0],["2005-03-02",3.4007,3.4632,3.343,3.4301,1158300.0],["2005-03-03",3.4774,3.557,3.4149,3.4405,768488.0],["2005-03-04",3.4566,3.5134,3.4566,3.504,483975.0],["2005-03-07",3.5229,3.6356,3.522,3.574,1981463.0],["2005-03-08",3.611,3.647,3.431,3.4481,1580513.0],["2005-03-09",3.4273,3.4737,3.3761,3.4405,669263.0],["2005-03-10",3.4557,3.4557,3.3496,3.3875,993263.0],["2005-03-11",3.4159,3.4756,3.3979,3.4254,481950.0],["2005-03-14",3.4841,3.486,3.3714,3.3913,957825.0],["2005-03-15",3.4358,3.4661,3.3572,3.3903,805950.0],["2005-03-16",3.342,3.3685,3.2085,3.2265,1289925.0],["2005-03-17",3.2577,3.324,3.2038,3.3079,1446863.0],["2005-03-18",3.3174,3.3335,3.2284,3.2312,1332450.0],["2005-03-21",3.2161,3.2189,3.1498,3.2009,424238.0],["2005-03-22",3.2199,3.3269,3.2199,3.3146,1132988.0],["2005-03-23",3.3013,3.3269,3.0636,3.0986,962888.0],["2005-03-24",3.0949,3.128,3.0475,3.1005,1600763.0],["2005-03-28",3.0911,3.1933,3.0911,3.1725,738113.0],["2005-03-29",3.1413,3.1896,2.9736,2.9803,1855913.0],["2005-03-30",2.967,2.9992,2.753,2.7984,4676738.0],["2005-03-31",2.914,2.9907,2.8884,2.95,3093188.0],["2005-04-01",2.9358,2.9869,2.931,2.95,1739475.0],["2005-04-04",2.9358,2.9509,2.8174,2.9045,2078663.0],["2005-04-05",2.8799,3.1469,2.8799,3.1403,4645350.0],["2005-04-06",3.1375,3.2341,3.1062,3.1394,1441800.0],["2005-04-07",3.1574,3.1574,3.0172,3.0305,1571400.0],["2005-04-08",2.9897,2.9897,2.7596,2.7842,9097313.0],["2005-04-11",2.8259,2.9083,2.8032,2.8676,4600800.0],["2005-04-12",2.8647,2.9339,2.8448,2.9339,2273063.0],["2005-04-13",2.9386,2.9386,2.7795,2.7833,537638.0],["2005-04-14",2.7776,2.7975,2.6554,2.6753,1606838.0],["2005-04-15",2.6668,2.7426,2.6128,2.6166,1562288.0],["2005-04-18",2.6166,2.6829,2.5844,2.6128,1905525.0],["2005-04-19",2.6469,2.788,2.6157,2.7738,1811363.0],["2005-04-20",2.7388,2.7511,2.6725,2.7075,1004400.0],["2005-04-21",2.7075,2.8032,2.7075,2.771,1666575.0],["2005-04-22",2.7643,2.7748,2.5645,2.6213,4163400.0],["2005-04-25",2.6687,2.8202,2.6573,2.7435,2598075.0],["2005-04-26",2.7274,2.8354,2.5702,2.628,2502900.0],["2005-04-27",2.6213,2.7473,2.6204,2.6829,839363.0],["2005-04-28",2.6829,2.6829,2.5484,2.5636,1556213.0],["2005-04-29",2.6213,2.6649,2.5683,2.6611,1331438.0],["2005-05-02",2.6706,2.6706,2.5778,2.6166,1757700.0],["2005-05-03",2.5958,2.6573,2.5797,2.6384,1288913.0],["2005-05-04",2.6365,2.6706,2.6052,2.6687,1519763.0],["2005-05-05",2.664,2.7037,2.592,2.6318,1509638.0],["2005-05-06",2.6422,2.7246,2.6422,2.7085,1163363.0],["2005-05-09",2.7596,2.7596,2.6782,2.7208,1642275.0],["2005-05-10",2.7464,2.7511,2.6393,2.6962,1299038.0],["2005-05-11",2.7085,2.7359,2.6327,2.6441,1261575.0],["2005-05-12",2.6327,2.6507,2.5077,2.5437,1078313.0],["2005-05-13",2.5172,2.6365,2.5049,2.5371,1050975.0],["2005-05-16",2.5778,2.6488,2.5778,2.6403,3047625.0],["2005-05-17",2.6337,2.6621,2.6147,2.6365,2524163.0],["2005-05-18",2.6498,2.6962,2.6119,2.681,1416488.0],["2005-05-19",2.6611,2.7198,2.6535,2.7151,1360800.0],["2005-05-20",2.8316,2.8496,2.7814,2.8496,4342613.0],["2005-05-23",2.8373,2.9045,2.8373,2.8856,4013550.0],["2005-05-24",2.8931,2.9301,2.8695,2.9121,21806213.0],["2005-05-25",2.9102,2.9102,2.8392,2.8505,3032438.0],["2005-05-26",2.8875,2.931,2.8647,2.9197,1521788.0],["2005-05-27",2.9168,2.9642,2.8723,2.9386,1717200.0],["2005-05-31",2.9566,2.9575,2.8846,2.8865,1458000.0],["2005-06-01",2.9178,2.9178,2.8742,2.9102,1462050.0],["2005-06-02",2.878,2.9812,2.878,2.9812,2148525.0],["2005-06-03",2.9831,3.0049,2.9424,2.9765,1417500.0],["2005-06-06",2.9784,2.9888,2.9528,2.9698,736088.0],["2005-06-07",2.9878,3.0096,2.9159,2.9168,796838.0],["2005-06-08",2.9092,2.9092,2.6791,2.6905,4593713.0],["2005-06-09",2.682,2.7085,2.6659,2.6734,1162350.0],["2005-06-10",2.6611,2.6611,2.591,2.609,3006113.0],["2005-06-13",2.6034,2.6204,2.5598,2.5825,2301413.0],["2005-06-14",2.5891,2.5996,2.5077,2.5219,2539350.0],["2005-06-15",2.5342,2.5882,2.5086,2.5759,2838038.0],["2005-06-16",2.5806,2.6374,2.5806,2.6071,2208263.0],["2005-06-17",2.591,2.6621,2.5456,2.5541,4807350.0],["2005-06-20",2.5607,2.5854,2.5276,2.5655,3454650.0],["2005-06-21",2.5683,2.6782,2.5683,2.6365,4380075.0],["2005-06-22",2.6299,2.6535,2.574,2.627,4299075.0],["2005-06-23",2.6213,2.6412,2.5939,2.6015,2126250.0],["2005-06-24",2.6005,2.6403,2.5333,2.5427,1863000.0],["2005-06-27",2.5352,2.6128,2.5238,2.5484,1823513.0],["2005-06-28",2.5607,2.5854,2.5361,2.5759,1087425.0],["2005-06-29",2.5664,2.6128,2.5664,2.5759,2252813.0],["2005-06-30",2.5825,2.6195,2.5304,2.5408,2242688.0],["2005-07-01",2.5456,2.663,2.5456,2.6564,2557575.0],["2005-07-05",2.6488,2.7615,2.6393,2.7615,2167763.0],["2005-07-06",2.7606,2.7795,2.7331,2.752,1051988.0],["2005-07-07",2.7246,2.7823,2.6838,2.7662,1492425.0],["2005-07-08",2.77,2.8827,2.7549,2.8827,1801238.0],["2005-07-11",2.8685,2.9215,2.8553,2.8856,825188.0],["2005-07-12",2.86,2.9064,2.8401,2.9007,1204875.0],["2005-07-13",2.9026,2.9064,2.8638,2.8941,1463063.0],["2005-07-14",2.9159,3.0163,2.9159,2.9528,2224463.0],["2005-07-15",2.932,2.9339,2.8486,2.8846,785700.0],["2005-07-18",2.8704,2.9064,2.8079,2.8278,1027688.0],["2005-07-19",2.8515,2.8515,2.7624,2.77,1616963.0],["2005-07-20",2.7823,2.9007,2.7804,2.9007,2657813.0],["2005-07-21",2.9017,2.9348,2.8411,2.896,1231200.0],["2005-07-22",2.9623,3.0788,2.9433,3.0636,3204563.0],["2005-07-25",3.0797,3.0825,3.0286,3.0778,1801238.0],["2005-07-26",3.0797,3.1015,3.0456,3.0522,1591650.0],["2005-07-27",3.0579,3.1422,3.0579,3.1119,969975.0],["2005-07-28",3.1119,3.2246,3.0513,3.2085,1722263.0],["2005-07-29",3.2075,3.2255,3.1271,3.1365,1595700.0],["2005-08-01",3.1365,3.235,3.1365,3.1763,617625.0],["2005-08-02",3.164,3.2265,3.1422,3.2236,1101600.0],["2005-08-03",3.2189,3.2189,3.1252,3.1488,521438.0],["2005-08-04",3.1498,3.2199,3.1413,3.146,1060088.0],["2005-08-05",3.1384,3.182,3.0825,3.0958,446513.0],["2005-08-08",3.1043,3.164,3.057,3.0778,773550.0],["2005-08-09",3.0901,3.0901,3.0039,3.0286,838350.0],["2005-08-10",3.0437,3.1365,2.9878,3.0324,1111725.0],["2005-08-11",3.0257,3.1062,2.9859,3.0683,1356750.0],["2005-08-12",3.0532,3.0958,3.003,3.0759,1254488.0],["2005-08-15",3.0589,3.1536,3.0447,3.1384,1539000.0],["2005-08-16",3.1176,3.1356,3.0418,3.0418,1175513.0],["2005-08-17",3.0608,3.074,2.9945,3.0541,589275.0],["2005-08-18",3.0503,3.1043,2.9897,3.0882,1030725.0],["2005-08-19",3.1005,3.1356,3.0627,3.0996,1656450.0],["2005-08-22",3.1204,3.145,3.0797,3.11,549788.0],["2005-08-23",3.11,3.11,2.9509,2.9869,1865025.0],["2005-08-24",2.9717,3.0655,2.9244,2.9983,1335488.0],["2005-08-25",2.9992,3.0087,2.9698,2.9926,623700.0],["2005-08-26",2.9935,2.9935,2.9111,2.9547,1699988.0],["2005-08-29",2.9471,3.0144,2.9386,3.003,1331438.0],["2005-08-30",3.0333,3.0683,3.0191,3.038,1142100.0],["2005-08-31",3.0305,3.0674,2.9765,3.0286,887963.0],["2005-09-01",3.021,3.0788,3.002,3.0683,1847813.0],["2005-09-02",3.0844,3.1242,3.0096,3.0125,486000.0],["2005-09-06",3.0058,3.1185,3.0058,3.0759,854550.0],["2005-09-07",3.0702,3.0863,3.0248,3.0788,676350.0],["2005-09-08",3.0645,3.0958,3.0096,3.0532,958838.0],["2005-09-09",3.0058,3.0172,2.8894,2.9358,2902838.0],["2005-09-12",2.9244,2.9358,2.8742,2.8742,2612250.0],["2005-09-13",2.8638,2.8638,2.7757,2.8003,2660850.0],["2005-09-14",2.8003,2.9329,2.8003,2.9045,1722263.0],["2005-09-15",2.913,2.9613,2.9092,2.9471,1649363.0],["2005-09-16",2.9623,3.11,2.9376,3.0806,2933213.0],["2005-09-19",3.0778,3.0797,2.9746,3.002,988200.0],["2005-09-20",3.0096,3.0172,2.9575,2.9793,1905525.0],["2005-09-21",2.9661,2.9831,2.8505,2.8581,2013863.0],["2005-09-22",2.8685,2.8912,2.7965,2.8695,861638.0],["2005-09-23",2.8505,2.9054,2.8089,2.8979,844425.0],["2005-09-26",3.0778,3.1536,3.0551,3.1147,3138750.0],["2005-09-27",3.1299,3.1308,3.0579,3.0579,1073250.0],["2005-09-28",3.0854,3.0873,2.9878,3.0456,1021613.0],["2005-09-29",3.0608,3.1933,3.0058,3.163,1400288.0],["2005-09-30",3.1763,3.181,3.0901,3.1716,1204875.0],["2005-10-03",3.1896,3.2341,3.1526,3.1867,1020600.0],["2005-10-04",3.2066,3.2132,3.1053,3.1593,1368900.0],["2005-10-05",3.1668,3.1668,3.0456,3.0636,922388.0],["2005-10-06",3.0844,3.1394,3.0049,3.0286,2096888.0],["2005-10-07",3.0513,3.1233,3.039,3.093,808988.0],["2005-10-10",3.1185,3.1261,3.0645,3.0844,624713.0],["2005-10-11",3.1015,3.1469,3.0589,3.0683,1697963.0],["2005-10-12",3.0844,3.0854,2.9642,2.9973,1391175.0],["2005-10-13",3.0125,3.0125,2.9263,2.9812,893025.0],["2005-10-14",3.0163,3.0721,2.9736,3.0608,852525.0],["2005-10-17",3.074,3.074,2.9594,3.0324,879863.0],["2005-10-18",3.02,3.0276,2.9537,2.9945,738113.0],["2005-10-19",2.9822,3.0958,2.9424,3.0806,1182600.0],["2005-10-20",3.0721,3.093,2.9358,3.0011,1642275.0],["2005-10-21",3.0494,3.2312,3.0494,3.1375,4561313.0],["2005-10-24",3.1621,3.236,3.1621,3.2199,2422913.0],["2005-10-25",3.2284,3.2824,3.1716,3.2511,2106000.0],["2005-10-26",3.2663,3.271,3.1252,3.1971,1563300.0],["2005-10-27",3.218,3.218,3.0892,3.0958,1059075.0],["2005-10-28",3.0911,3.2312,3.0911,3.2227,2190038.0],["2005-10-31",3.2274,3.3562,3.2274,3.3515,2285213.0],["2005-11-01",3.3714,3.5153,3.36,3.4405,3593363.0],["2005-11-02",3.504,3.6025,3.4784,3.5892,3367575.0],["2005-11-03",3.575,3.6233,3.4793,3.5078,7842825.0],["2005-11-04",3.6025,3.6025,3.414,3.4566,3101288.0],["2005-11-07",3.4812,3.5845,3.4547,3.5703,4585613.0],["2005-11-08",3.5542,3.5949,3.4642,3.5797,2057400.0],["2005-11-09",3.5968,3.6062,3.5466,3.574,1664550.0],["2005-11-10",3.5845,3.6602,3.503,3.6574,2747925.0],["2005-11-11",3.6252,3.7843,3.6252,3.7369,3122550.0],["2005-11-14",3.7777,3.7881,3.7085,3.7312,2409750.0],["2005-11-15",3.7625,3.7625,3.6451,3.7076,3066863.0],["2005-11-16",3.7123,3.7473,3.6877,3.7407,1772888.0],["2005-11-17",3.5987,3.647,3.5684,3.5882,4617000.0],["2005-11-18",3.6138,3.6384,3.5655,3.6347,2754000.0],["2005-11-21",3.6081,3.7208,3.5418,3.699,2762100.0],["2005-11-22",3.6725,3.6915,3.6498,3.6574,1326375.0],["2005-11-23",3.6725,3.6792,3.6384,3.665,749250.0],["2005-11-25",3.6744,3.6744,3.6233,3.6394,150863.0],["2005-11-28",3.6375,3.6858,3.5333,3.5646,1636200.0],["2005-11-29",3.557,3.6328,3.5523,3.6309,778613.0],["2005-11-30",3.6375,3.6375,3.5172,3.6091,1884263.0],["2005-12-01",3.6934,3.7161,3.5527,3.5641,2364525.0],["2005-12-02",3.5911,3.5968,3.3738,3.5712,3642300.0],["2005-12-05",3.5513,3.5925,3.476,3.5527,1918350.0],["2005-12-06",3.5641,3.5797,3.4803,3.5144,1918350.0],["2005-12-07",3.5158,3.5328,3.4334,3.4675,1083375.0],["2005-12-08",3.449,3.4917,3.3709,3.4121,720900.0],["2005-12-09",3.4093,3.503,3.3908,3.476,1539000.0],["2005-12-12",3.4718,3.5257,3.4661,3.5158,1840725.0],["2005-12-13",3.5101,3.682,3.4817,3.6579,3428325.0],["2005-12-14",3.6422,3.6863,3.6167,3.6522,2053350.0],["2005-12-15",3.6735,3.8212,3.6678,3.7317,3624075.0],["2005-12-16",3.7857,3.8326,3.7275,3.7829,4122225.0],["2005-12-19",3.8312,3.8326,3.6934,3.6934,3593700.0],["2005-12-20",3.7076,3.7204,3.6508,3.6522,1026000.0],["2005-12-21",3.665,3.807,3.665,3.7431,1975050.0],["2005-12-22",3.7246,3.8042,3.7246,3.7999,1183950.0],["2005-12-23",3.8042,4.0073,3.7999,3.9533,2873475.0],["2005-12-27",4.0002,4.0059,3.8212,3.8255,1910925.0],["2005-12-28",3.8653,3.8809,3.78,3.8596,835650.0],["2005-12-29",3.888,3.9334,3.851,3.888,843075.0],["2005-12-30",3.8539,3.8724,3.807,3.8297,834975.0],["2006-01-03",3.8866,3.8908,3.6792,3.8539,3224475.0],["2006-01-04",3.8354,3.9093,3.8098,3.8866,1981125.0],["2006-01-05",3.8709,3.9576,3.8681,3.9121,1600425.0],["2006-01-06",3.9618,4.0343,3.9008,3.9633,2217375.0],["2006-01-09",3.9533,4.0229,3.9533,3.9732,1606500.0],["2006-01-10",3.9704,3.9903,3.9249,3.9334,1950750.0],["2006-01-11",3.9334,3.9704,3.8596,3.8937,1611225.0],["2006-01-12",3.8922,3.915,3.8042,3.8624,907200.0],["2006-01-13",3.8411,3.9135,3.8113,3.8993,1101600.0],["2006-01-17",3.8681,3.888,3.7772,3.7999,1462050.0],["2006-01-18",3.7473,3.8283,3.7104,3.7885,2131650.0],["2006-01-19",3.8013,3.8837,3.7402,3.878,2877525.0],["2006-01-20",3.9022,3.9207,3.8425,3.8439,3554550.0],["2006-01-23",3.8297,3.8624,3.7402,3.7729,1410750.0],["2006-01-24",3.7687,3.9618,3.7687,3.9249,1394550.0],["2006-01-25",3.942,3.942,3.8482,3.8709,2909250.0],["2006-01-26",3.8553,3.9775,3.8397,3.878,2512350.0],["2006-01-27",3.9803,3.9803,3.753,3.8951,5173875.0],["2006-01-30",3.9064,3.9988,3.8482,3.9974,3831975.0],["2006-01-31",4.0073,4.1252,3.9974,4.0542,3863700.0],["2006-02-01",4.0641,4.1124,4.0073,4.0258,2794500.0],["2006-02-02",4.013,4.0485,3.9221,3.9519,1683450.0],["2006-02-03",3.9306,4.0371,3.905,3.9221,1310850.0],["2006-02-06",3.9278,4.003,3.9221,3.9761,1077300.0],["2006-02-07",3.9817,3.9817,3.9135,3.9235,893700.0],["2006-02-08",3.9249,3.9391,3.807,3.8979,1570050.0],["2006-02-09",3.8795,3.9775,3.8724,3.8823,992925.0],["2006-02-10",3.8766,3.9121,3.7999,3.8894,720225.0],["2006-02-13",3.888,3.8951,3.7999,3.8255,1678725.0],["2006-02-14",3.8283,3.878,3.7175,3.834,1797525.0],["2006-02-15",3.851,3.8766,3.7928,3.8553,1022625.0],["2006-02-16",3.8823,3.9334,3.8567,3.9207,982125.0],["2006-02-17",3.9405,3.9405,3.8141,3.8752,965250.0],["2006-02-21",3.861,3.8922,3.807,3.8383,1611225.0],["2006-02-22",3.8312,3.8709,3.7644,3.8496,1848825.0],["2006-02-23",3.8326,3.9008,3.7999,3.8809,1526850.0],["2006-02-24",3.8951,3.8951,3.8027,3.817,1251450.0],["2006-02-27",3.8397,3.8709,3.7999,3.834,974025.0],["2006-02-28",3.8326,3.8326,3.7445,3.7445,1196100.0],["2006-03-01",3.7758,3.8425,3.7573,3.8255,1385775.0],["2006-03-02",3.8184,3.8297,3.78,3.8113,1449225.0],["2006-03-03",3.8013,3.8766,3.7786,3.8326,1667925.0],["2006-03-06",3.8383,3.8411,3.7786,3.7942,1757025.0],["2006-03-07",3.7843,3.8027,3.6508,3.6948,3056400.0],["2006-03-08",3.6735,3.6877,3.5101,3.5698,1642275.0],["2006-03-09",3.5911,3.6792,3.5343,3.5882,1573425.0],["2006-03-10",3.5726,3.6579,3.5726,3.6337,1019250.0],["2006-03-13",3.6465,3.7005,3.5655,3.6266,2719575.0],["2006-03-14",3.611,3.6621,3.5357,3.6579,1315575.0],["2006-03-15",3.6735,3.6905,3.6294,3.6863,1771875.0],["2006-03-16",3.7062,3.7772,3.682,3.7133,3395250.0],["2006-03-17",3.7133,3.7133,3.6337,3.682,3040875.0],["2006-03-20",3.6905,3.7204,3.6579,3.7047,1566000.0],["2006-03-21",3.6664,3.7104,3.6579,3.6664,1025325.0],["2006-03-22",3.6621,3.6919,3.5911,3.6096,2586600.0],["2006-03-23",3.5769,3.6195,3.4973,3.6025,6100650.0],["2006-03-24",3.6152,3.7743,3.6081,3.7658,2241675.0],["2006-03-27",3.7786,3.8724,3.7417,3.851,1661175.0],["2006-03-28",3.8638,3.8837,3.8013,3.8127,1302750.0],["2006-03-29",3.8383,3.8823,3.7516,3.8567,2602125.0],["2006-03-30",3.8795,3.8937,3.7743,3.7843,1179225.0],["2006-03-31",3.7999,3.834,3.7729,3.8283,811350.0],["2006-04-03",3.8468,3.8539,3.763,3.7871,1485675.0],["2006-04-04",3.7942,3.861,3.7616,3.8099,1080675.0],["2006-04-05",3.8297,3.8809,3.7985,3.8638,490050.0],["2006-04-06",3.8496,3.8866,3.7999,3.8851,600750.0],["2006-04-07",3.8866,3.9064,3.8198,3.8695,1072575.0],["2006-04-10",3.8709,3.8709,3.7601,3.7985,1338525.0],["2006-04-11",3.7928,3.8312,3.655,3.6763,765450.0],["2006-04-12",3.6891,3.7232,3.628,3.6905,1230525.0],["2006-04-13",3.665,3.709,3.6508,3.6962,546075.0],["2006-04-17",3.6721,3.7587,3.6436,3.7516,2517750.0],["2006-04-18",3.7488,3.9988,3.7019,3.9803,2878200.0],["2006-04-19",3.9903,4.1195,3.942,4.0599,1476900.0],["2006-04-20",4.0641,4.3866,4.0201,4.2985,4081050.0],["2006-04-21",4.3099,4.3383,4.155,4.2033,2544750.0],["2006-04-24",4.1891,4.1962,4.0712,4.1664,2953800.0],["2006-04-25",4.1607,4.3042,4.1209,4.3042,2366550.0],["2006-04-26",4.3042,4.3752,4.2303,4.2985,1561275.0],["2006-04-27",4.3482,4.5258,4.2289,4.4562,2877525.0],["2006-04-28",4.4718,4.6409,4.4391,4.5741,2393550.0],["2006-05-01",4.611,4.6366,4.5741,4.6181,2200500.0],["2006-05-02",4.6636,4.6636,4.4704,4.5613,1389825.0],["2006-05-03",4.5869,4.6806,4.5656,4.6167,1769175.0],["2006-05-04",4.6636,4.8639,4.6267,4.8127,2515050.0],["2006-05-05",4.8696,4.9846,4.8198,4.8454,3095550.0],["2006-05-08",4.8738,4.8738,4.7446,4.7502,2126250.0],["2006-05-09",4.7531,4.7829,4.6707,4.7119,1849500.0],["2006-05-10",4.7105,4.8497,4.6877,4.7545,1589625.0],["2006-05-11",4.79,4.8127,4.5642,4.7772,2984175.0],["2006-05-12",4.7431,4.7588,4.5428,4.5428,1533600.0],["2006-05-15",4.5173,4.5869,4.3979,4.5059,1145475.0],["2006-05-16",4.5187,4.5187,4.3695,4.4178,1864350.0],["2006-05-17",4.3766,4.4249,4.1962,4.3511,1505925.0],["2006-05-18",4.3738,4.4874,4.344,4.388,1404000.0],["2006-05-19",4.3681,4.5585,4.361,4.4619,2222775.0],["2006-05-22",4.5343,4.675,4.4491,4.6125,2637225.0],["2006-05-23",4.692,4.7886,4.496,4.5031,1992600.0],["2006-05-24",4.4874,4.5713,4.3198,4.4519,2692575.0],["2006-05-25",4.4931,4.5159,4.4107,4.4789,1605825.0],["2006-05-26",4.5031,4.5769,4.4306,4.5443,1556550.0],["2006-05-30",4.5585,4.5585,4.2928,4.2985,1088100.0],["2006-05-31",4.3283,4.3937,4.2843,4.3766,1277775.0],["2006-06-01",4.3951,4.5741,4.3397,4.5585,1360125.0],["2006-06-02",4.6196,4.6607,4.5343,4.5926,1136025.0],["2006-06-05",4.6309,4.6678,4.3681,4.388,1785375.0],["2006-06-06",4.4178,4.4178,4.1721,4.3766,2442825.0],["2006-06-07",4.442,4.6281,4.4178,4.4292,3537000.0],["2006-06-08",4.4207,4.4207,4.1735,4.3085,3317625.0],["2006-06-09",4.3482,4.4775,4.3198,4.3937,1613250.0],["2006-06-12",4.415,4.4292,4.1977,4.1991,1300050.0],["2006-06-13",4.1579,4.3141,4.1295,4.1536,1991925.0],["2006-06-14",4.1224,4.2587,4.0996,4.1948,1759050.0],["2006-06-15",4.2005,4.3497,4.1735,4.3411,3183975.0],["2006-06-16",4.3298,4.4292,4.3298,4.3752,4236975.0],["2006-06-19",4.3681,4.459,4.3496,4.4193,1460025.0],["2006-06-20",4.4335,4.5372,4.3866,4.4605,1338525.0],["2006-06-21",4.4448,4.6977,4.4448,4.6693,1722600.0],["2006-06-22",4.7034,4.7375,4.6068,4.6536,1830600.0],["2006-06-23",4.9022,5.1551,4.8752,5.0003,7972425.0],["2006-06-26",5.0471,5.1764,5.0145,5.1182,4303800.0],["2006-06-27",5.1451,5.1451,4.8298,4.8781,3877875.0],["2006-06-28",4.915,4.9761,4.7985,4.9633,2406375.0],["2006-06-29",4.9875,5.2375,4.986,5.1977,4706775.0],["2006-06-30",5.3042,5.4818,5.2602,5.3398,6243750.0],["2006-07-03",5.4165,5.6111,5.3824,5.5045,3001725.0],["2006-07-05",5.4974,5.4974,5.3128,5.3738,3081375.0],["2006-07-06",5.3838,5.5003,5.263,5.29,3419550.0],["2006-07-07",5.2616,5.3014,5.0244,5.1579,4312575.0],["2006-07-10",5.1807,5.2233,5.0812,5.1182,2366550.0],["2006-07-11",5.0841,5.1494,4.9505,5.1366,4240350.0],["2006-07-12",5.1494,5.1693,5.0244,5.0414,2292975.0],["2006-07-13",4.9804,4.9889,4.6678,4.773,6205275.0],["2006-07-14",4.7474,4.7616,4.5911,4.6735,5603850.0],["2006-07-17",4.6338,4.7801,4.6039,4.6735,2292975.0],["2006-07-18",4.7161,4.8781,4.6877,4.8653,4532625.0],["2006-07-19",4.8795,5.0471,4.8724,5.0287,5263650.0],["2006-07-20",5.0642,5.1182,4.6238,4.6295,3878550.0],["2006-07-21",4.6068,4.6082,4.3539,4.54,4262625.0],["2006-07-24",4.557,4.7659,4.5528,4.746,2323350.0],["2006-07-25",4.7304,4.7573,4.5982,4.6778,2777625.0],["2006-07-26",4.6423,4.6423,4.3227,4.3724,4242375.0],["2006-07-27",4.5542,4.8298,4.3099,4.3482,6639300.0],["2006-07-28",4.371,4.6238,4.2999,4.594,3235275.0],["2006-07-31",4.5357,4.6721,4.5045,4.6281,3628125.0],["2006-08-01",4.5755,4.5869,4.4079,4.5428,2780325.0],["2006-08-02",4.5684,4.6309,4.5059,4.5386,2635200.0],["2006-08-03",4.4718,4.7261,4.4377,4.6835,3150900.0],["2006-08-04",4.7389,4.9207,4.523,4.611,3263625.0],["2006-08-07",4.6025,4.6025,4.4747,4.4945,1816425.0],["2006-08-08",4.5471,4.5798,4.4036,4.4221,2719575.0],["2006-08-09",4.4775,4.5471,4.2417,4.2602,2973375.0],["2006-08-10",4.2559,4.3908,4.1763,4.3809,2397600.0],["2006-08-11",4.3866,4.3965,4.2317,4.2374,2228175.0],["2006-08-14",4.2985,4.5386,4.2786,4.344,2646000.0],["2006-08-15",4.4377,4.6295,4.4036,4.611,2013525.0],["2006-08-16",4.6579,4.8056,4.6181,4.7573,2557575.0],["2006-08-17",4.7332,4.8184,4.7105,4.7659,1825875.0],["2006-08-18",4.7517,4.7517,4.6025,4.6323,1840725.0],["2006-08-21",4.5855,4.5883,4.4718,4.4747,2384775.0],["2006-08-22",4.4747,4.5499,4.4306,4.4505,1935225.0],["2006-08-23",4.4391,4.5414,4.3482,4.3937,1825875.0],["2006-08-24",4.3937,4.4491,4.2516,4.29,1804275.0],["2006-08-25",4.2843,4.2999,4.2275,4.2602,2502900.0],["2006-08-28",4.2815,4.5499,4.2815,4.4832,2342250.0],["2006-08-29",4.4889,4.6025,4.4377,4.5855,2500875.0],["2006-08-30",4.5784,4.6025,4.4633,4.4704,1117125.0],["2006-08-31",4.4988,4.5755,4.4732,4.5343,1239300.0],["2006-09-01",4.5954,4.6082,4.4903,4.4974,2268000.0],["2006-09-05",4.4818,4.4974,4.3951,4.4306,2868075.0],["2006-09-06",4.4022,4.415,4.246,4.246,2293650.0],["2006-09-07",4.2346,4.3113,4.1962,4.263,2776950.0],["2006-09-08",4.29,4.3312,4.1763,4.2246,2122875.0],["2006-09-11",4.219,4.3852,4.1479,4.3823,4019625.0],["2006-09-12",4.3724,4.5627,4.3653,4.5471,1813050.0],["2006-09-13",4.5627,4.6636,4.5002,4.638,1969650.0],["2006-09-14",4.6323,4.6323,4.4306,4.4505,1584900.0],["2006-09-15",4.4945,4.5045,4.3141,4.3241,3197475.0],["2006-09-18",4.3184,4.3354,4.2516,4.3127,2085075.0],["2006-09-19",4.2772,4.4363,4.2175,4.4093,4216050.0],["2006-09-20",4.4619,4.611,4.4065,4.4874,3040200.0],["2006-09-21",4.4974,4.5258,4.3653,4.3894,2041875.0],["2006-09-22",4.3667,4.4093,4.2729,4.3283,2319975.0],["2006-09-25",4.3525,4.371,4.2232,4.2971,2184975.0],["2006-09-26",4.3099,4.4676,4.2843,4.4264,2068875.0],["2006-09-27",4.432,4.4391,4.3156,4.3269,3011175.0],["2006-09-28",4.3553,4.3908,4.2843,4.3639,1763100.0],["2006-09-29",4.3497,4.3497,4.2204,4.2658,2470500.0],["2006-10-02",4.2729,4.2744,4.1138,4.155,2919375.0],["2006-10-03",4.0954,4.2374,4.0826,4.2346,3181950.0],["2006-10-04",4.2119,4.5343,4.1465,4.5144,3306150.0],["2006-10-05",4.5187,4.665,4.5073,4.6522,2608875.0],["2006-10-06",4.638,4.665,4.5471,4.6025,3497850.0],["2006-10-09",4.5755,4.7531,4.5315,4.6863,2915325.0],["2006-10-10",4.7176,4.8341,4.7076,4.7858,2023650.0],["2006-10-11",4.7502,4.7545,4.6082,4.6551,1707750.0],["2006-10-12",4.6721,4.7247,4.6551,4.6934,2140425.0],["2006-10-13",4.6821,4.7375,4.6039,4.6664,1827900.0],["2006-10-16",4.7019,4.7886,4.6593,4.7829,1786725.0],["2006-10-17",4.7346,4.7346,4.5286,4.5485,2153250.0],["2006-10-18",4.5457,4.6011,4.2729,4.307,6445575.0],["2006-10-19",4.2744,4.442,4.2161,4.4292,3076650.0],["2006-10-20",4.442,4.442,4.3227,4.388,1750950.0],["2006-10-23",4.3156,4.4093,4.2246,4.2971,4356450.0],["2006-10-24",4.1962,4.3283,4.0414,4.3085,9781425.0],["2006-10-25",4.2999,4.3227,4.0655,4.0883,5966325.0],["2006-10-26",3.8709,4.1025,3.8454,3.9761,12930975.0],["2006-10-27",3.9235,4.1692,3.888,4.0414,6936975.0],["2006-10-30",4.0215,4.0215,3.9207,3.9817,5149575.0],["2006-10-31",3.9846,4.0428,3.9064,3.9292,4435425.0],["2006-11-01",4.1181,4.1181,4.0073,4.0087,5647725.0],["2006-11-02",3.986,4.0045,3.8937,3.8979,3726000.0],["2006-11-03",3.9107,3.932,3.7545,3.7885,7275825.0],["2006-11-06",3.8553,3.9718,3.8468,3.9093,3795525.0],["2006-11-07",3.9164,3.9604,3.878,3.888,1910250.0],["2006-11-08",3.861,3.9391,3.8255,3.9263,3438450.0],["2006-11-09",3.9263,3.9434,3.8766,3.9079,2801250.0],["2006-11-10",3.905,3.9817,3.905,3.9775,1339200.0],["2006-11-13",3.9746,4.0187,3.9434,4.013,2198475.0],["2006-11-14",4.0116,4.0968,3.9945,4.0911,1975725.0],["2006-11-15",4.0798,4.1621,4.0726,4.1522,2191050.0],["2006-11-16",4.1366,4.1721,4.1138,4.1536,1227150.0],["2006-11-17",4.1522,4.1522,4.0769,4.1096,1282500.0],["2006-11-20",4.1096,4.1096,4.0016,4.0215,1746900.0],["2006-11-21",4.0201,4.0528,3.9931,4.0471,1905525.0],["2006-11-22",4.0343,4.0584,3.9576,4.013,1597050.0],["2006-11-24",3.9732,3.9817,3.9178,3.9491,1044900.0],["2006-11-27",3.9292,3.9349,3.8454,3.8653,3196800.0],["2006-11-28",3.8525,3.9107,3.8255,3.888,2410425.0],["2006-11-29",3.9292,3.9292,3.6721,3.7147,3759075.0],["2006-11-30",3.7743,3.8581,3.6848,3.8084,4023000.0],["2006-12-01",3.834,3.8567,3.7346,3.8283,3951450.0],["2006-12-04",3.8354,3.9434,3.8326,3.8795,2622375.0],["2006-12-05",3.8837,3.9135,3.7999,3.8226,2414475.0],["2006-12-06",3.8155,3.8397,3.7956,3.8212,3381750.0],["2006-12-07",3.8127,3.861,3.7914,3.8184,3188700.0],["2006-12-08",3.8141,3.8212,3.7175,3.7317,3423600.0],["2006-12-11",3.7232,3.8397,3.7133,3.8056,2772225.0],["2006-12-12",3.807,3.8269,3.5755,3.628,5061825.0],["2006-12-13",3.6451,3.655,3.5584,3.6096,2102625.0],["2006-12-14",3.6053,3.7246,3.6053,3.7161,2226825.0],["2006-12-15",3.7161,3.8411,3.6039,3.6081,3746250.0],["2006-12-18",3.601,3.6223,3.5186,3.5385,1985850.0],["2006-12-19",3.5144,3.5968,3.5002,3.5854,2040525.0],["2006-12-20",3.5968,3.6706,3.5471,3.5542,2413800.0],["2006-12-21",3.5471,3.557,3.4647,3.4831,1963575.0],["2006-12-22",3.476,3.5186,3.4419,3.4803,1481625.0],["2006-12-26",3.4434,3.5471,3.4434,3.5357,1065825.0],["2006-12-27",3.53,3.5783,3.476,3.5144,1644300.0],["2006-12-28",3.4973,3.5286,3.4263,3.4576,2108025.0],["2006-12-29",3.4462,3.4888,3.4149,3.4192,2224800.0],["2007-01-03",3.5044,3.8582,3.4732,3.665,6442875.0],["2007-01-04",3.6678,3.8241,3.6252,3.817,5119875.0],["2007-01-05",3.807,3.8084,3.6536,3.682,2322675.0],["2007-01-08",3.6749,3.726,3.628,3.6834,1319625.0],["2007-01-09",3.6792,3.726,3.6607,3.6919,1848825.0],["2007-01-10",3.6777,3.7445,3.6621,3.7204,2663550.0],["2007-01-11",3.7047,3.8255,3.7033,3.7786,2554875.0],["2007-01-12",3.7758,3.8837,3.7758,3.8795,2735775.0],["2007-01-16",3.8724,3.9817,3.8411,3.9093,2685150.0],["2007-01-17",3.8851,3.9249,3.8198,3.8439,2825550.0],["2007-01-18",3.8553,3.8653,3.8155,3.851,2242350.0],["2007-01-19",3.8354,3.8681,3.8099,3.8283,1113750.0],["2007-01-22",3.8667,3.8851,3.7204,3.7402,1995975.0],["2007-01-23",3.7204,3.7786,3.6777,3.7573,1935900.0],["2007-01-24",3.736,3.7971,3.6863,3.7814,2593350.0],["2007-01-25",3.79,3.7971,3.7317,3.7388,2932875.0],["2007-01-26",3.7502,3.7715,3.6806,3.7402,4064850.0],["2007-01-29",3.7246,3.8141,3.7246,3.8099,1584900.0],["2007-01-30",3.8155,3.9718,3.7971,3.9576,4865400.0],["2007-01-31",3.9675,4.013,3.9178,3.9462,2917350.0],["2007-02-01",4.2616,4.5869,4.1763,4.5812,11597850.0],["2007-02-02",4.5656,4.5954,4.496,4.5031,3406725.0],["2007-02-05",4.4846,4.4846,4.4051,4.4235,3106350.0],["2007-02-06",4.4278,4.5812,4.4278,4.5428,2523150.0],["2007-02-07",4.5315,4.5883,4.5315,4.5642,1504575.0],["2007-02-08",4.5755,4.5755,4.4661,4.4846,1449225.0],["2007-02-09",4.4917,4.5244,4.4136,4.4477,1606500.0],["2007-02-12",4.4292,4.4434,4.3553,4.4022,1298025.0],["2007-02-13",4.3908,4.486,4.3894,4.4803,1288575.0],["2007-02-14",4.4747,4.6821,4.4747,4.6707,2905875.0],["2007-02-15",4.6551,4.6863,4.6053,4.6735,2107350.0],["2007-02-16",4.6735,4.6735,4.5627,4.6011,1391850.0],["2007-02-20",4.5855,4.719,4.5485,4.6948,1355400.0],["2007-02-21",4.6877,4.7985,4.6579,4.7602,1770525.0],["2007-02-22",4.773,4.7858,4.6764,4.7034,1941975.0],["2007-02-23",4.6835,4.7474,4.6593,4.7346,1640925.0],["2007-02-26",4.7346,4.7403,4.5812,4.6039,2122200.0],["2007-02-27",4.5499,4.5542,4.3667,4.4278,3969000.0],["2007-02-28",4.4122,4.4775,4.3184,4.4193,2720925.0],["2007-03-01",4.4036,4.4278,4.28,4.3766,1844775.0],["2007-03-02",4.3468,4.3752,4.2687,4.2701,3098250.0],["2007-03-05",4.2545,4.263,4.1011,4.1337,2908575.0],["2007-03-06",4.1849,4.1849,4.0954,4.128,2830275.0],["2007-03-07",4.1167,4.1323,4.0684,4.1067,2741175.0],["2007-03-08",4.1451,4.2076,4.1238,4.1522,1756350.0],["2007-03-09",4.1721,4.2119,4.1323,4.1692,1590300.0],["2007-03-12",4.1763,4.2246,4.1508,4.1778,1256175.0],["2007-03-13",4.155,4.155,4.013,4.013,1929150.0],["2007-03-14",4.0101,4.0755,3.9135,4.0741,3159675.0],["2007-03-15",4.0783,4.1309,4.0556,4.1082,1256850.0],["2007-03-16",4.1039,4.1082,3.9746,4.0045,2790450.0],["2007-03-19",4.0229,4.0244,3.905,3.9334,2979450.0],["2007-03-20",3.9164,4.0854,3.9164,4.0854,1316250.0],["2007-03-21",4.0755,4.1451,4.0172,4.1423,1553175.0],["2007-03-22",4.1394,4.1479,4.0229,4.1337,3036825.0],["2007-03-23",4.1266,4.2389,4.1224,4.2332,1654425.0],["2007-03-26",4.2389,4.2389,4.1494,4.1977,2049975.0],["2007-03-27",4.1763,4.1863,4.1224,4.1522,1090125.0],["2007-03-28",4.1138,4.1763,4.0584,4.0826,1277100.0],["2007-03-29",4.1167,4.1167,4.0087,4.0698,1586250.0],["2007-03-30",4.0726,4.1238,4.0485,4.0925,893700.0],["2007-04-02",4.0925,4.1408,4.0726,4.1082,965925.0],["2007-04-03",4.1181,4.1948,4.1167,4.1607,1366875.0],["2007-04-04",4.1479,4.1579,4.0343,4.0414,1115100.0],["2007-04-05",4.0329,4.1124,3.9832,4.1053,720900.0],["2007-04-09",4.1082,4.1749,4.0883,4.1096,729000.0],["2007-04-10",4.1025,4.1224,4.0854,4.1053,583200.0],["2007-04-11",3.9604,4.0244,3.9306,4.003,6749325.0],["2007-04-12",3.9775,4.1352,3.9434,4.1323,2620350.0],["2007-04-13",4.1167,4.1408,4.04,4.0911,823500.0],["2007-04-16",4.1082,4.2403,4.1039,4.2261,1784700.0],["2007-04-17",4.2317,4.3198,4.2289,4.2829,2250450.0],["2007-04-18",4.263,4.2999,4.2161,4.2673,1156275.0],["2007-04-19",4.2147,4.3667,4.1778,4.3454,2172150.0],["2007-04-20",4.3908,4.5585,4.3397,4.5301,5420250.0],["2007-04-23",4.5343,4.5698,4.5315,4.5443,2392875.0],["2007-04-24",4.5343,4.5926,4.4491,4.5911,2855250.0],["2007-04-25",4.6806,4.7801,4.6636,4.7176,4423950.0],["2007-04-26",4.54,4.5457,4.3908,4.4335,5555925.0],["2007-04-27",4.3908,4.4079,4.3127,4.3454,2276775.0],["2007-04-30",4.3468,4.3468,4.1763,4.1991,3013875.0],["2007-05-01",4.192,4.1934,4.0442,4.0769,3634200.0],["2007-05-02",4.0812,4.2687,4.0812,4.2133,3380400.0],["2007-05-03",4.219,4.2971,4.1977,4.2928,1956825.0],["2007-05-04",4.2943,4.307,4.2275,4.3028,3566700.0],["2007-05-07",4.3085,4.3099,4.2317,4.2673,1885950.0],["2007-05-08",4.2417,4.344,4.2218,4.3411,2199825.0],["2007-05-09",4.3198,4.334,4.2417,4.3198,1694250.0],["2007-05-10",4.2829,4.3014,4.192,4.219,2417850.0],["2007-05-11",4.2403,4.28,4.2133,4.2474,912600.0],["2007-05-14",4.2616,4.2616,4.1238,4.1636,1143450.0],["2007-05-15",4.1494,4.2445,4.1082,4.2005,1931175.0],["2007-05-16",4.2104,4.3141,4.1792,4.3099,1308150.0],["2007-05-17",4.3156,4.3738,4.2943,4.3056,2819475.0],["2007-05-18",4.3184,4.4164,4.3099,4.398,2398950.0],["2007-05-21",4.3965,4.4832,4.3667,4.4377,1713150.0],["2007-05-22",4.4505,4.4846,4.4022,4.4704,2456325.0],["2007-05-23",4.4533,4.5357,4.4434,4.4661,1979775.0],["2007-05-24",4.4548,4.4548,4.3326,4.3411,2150550.0],["2007-05-25",4.3511,4.4178,4.2943,4.3113,1491075.0],["2007-05-29",4.3127,4.3354,4.2445,4.307,2244375.0],["2007-05-30",4.2687,4.4292,4.263,4.4193,2137725.0],["2007-05-31",4.4306,4.5002,4.4164,4.4363,1531575.0],["2007-06-01",4.4548,4.5187,4.4093,4.4363,897075.0],["2007-06-04",4.4264,4.4335,4.3823,4.3965,777600.0],["2007-06-05",4.3837,4.4406,4.3397,4.3781,1368900.0],["2007-06-06",4.344,4.3866,4.2261,4.2971,1651725.0],["2007-06-07",4.263,4.2744,4.1408,4.1508,2421900.0],["2007-06-08",4.1394,4.2559,4.1266,4.2545,1426275.0],["2007-06-11",4.2346,4.2559,4.192,4.236,1597050.0],["2007-06-12",4.2019,4.2232,4.1437,4.1579,1125225.0],["2007-06-13",4.1707,4.2417,4.1579,4.2261,1072575.0],["2007-06-14",4.2374,4.3425,4.2161,4.3227,838350.0],["2007-06-15",4.3752,4.4164,4.3425,4.3994,3140100.0],["2007-06-18",4.3837,4.4107,4.2616,4.2758,2017575.0],["2007-06-19",4.2488,4.3113,4.2275,4.2701,1288575.0],["2007-06-20",4.29,4.3667,4.209,4.2133,1590300.0],["2007-06-21",4.192,4.2744,4.165,4.263,2006775.0],["2007-06-22",4.2317,4.2886,4.2005,4.2076,2636550.0],["2007-06-25",4.2076,4.4036,4.2076,4.2971,2363850.0],["2007-06-26",4.3099,4.3099,4.2005,4.2431,2019600.0],["2007-06-27",4.2161,4.4051,4.1906,4.4008,2095875.0],["2007-06-28",4.3667,4.3667,4.2843,4.3127,2116125.0],["2007-06-29",4.3283,4.3624,4.2701,4.2829,2143800.0],["2007-07-02",4.3113,4.3781,4.2758,4.3695,1339200.0],["2007-07-03",4.3752,4.4747,4.3568,4.4136,1071225.0],["2007-07-05",4.3866,4.4533,4.3354,4.3795,1399275.0],["2007-07-06",4.371,4.469,4.3482,4.4292,1140075.0],["2007-07-09",4.4335,4.4704,4.4093,4.4377,1960200.0],["2007-07-10",4.4391,4.4391,4.3042,4.3156,1250775.0],["2007-07-11",4.3056,4.4093,4.3056,4.4036,2971350.0],["2007-07-12",4.432,4.496,4.415,4.4818,1547775.0],["2007-07-13",4.4619,4.4945,4.4136,4.4761,755325.0],["2007-07-16",4.6053,4.6267,4.513,4.5301,4861350.0],["2007-07-17",4.5457,4.5471,4.4164,4.4846,2322000.0],["2007-07-18",4.4505,4.5272,4.3837,4.4718,1317600.0],["2007-07-19",4.496,4.5386,4.4349,4.4761,1794825.0],["2007-07-20",4.4633,4.4747,4.2744,4.3553,1617300.0],["2007-07-23",4.2871,4.2871,3.969,4.0627,8154675.0],["2007-07-24",4.0471,4.0485,3.8141,3.8539,7904250.0],["2007-07-25",3.8738,4.0144,3.8155,3.9064,3373650.0],["2007-07-26",3.8922,4.03,3.8226,3.9846,8463150.0],["2007-07-27",4.0499,4.1763,3.9888,4.0414,6126975.0],["2007-07-30",4.0457,4.1479,4.0286,4.0968,2829600.0],["2007-07-31",4.1437,4.1977,4.0272,4.0996,4220100.0],["2007-08-01",4.0812,4.1565,3.9832,4.1209,3998025.0],["2007-08-02",4.1352,4.2772,4.0897,4.1806,4131000.0],["2007-08-03",4.1778,4.1778,3.9832,4.003,5578875.0],["2007-08-06",4.0073,4.1323,3.9363,4.1181,3618000.0],["2007-08-07",4.0812,4.1479,4.0244,4.138,2286900.0],["2007-08-08",4.182,4.4164,4.1209,4.3099,6129000.0],["2007-08-09",4.2374,4.2999,4.1352,4.1977,5065875.0],["2007-08-10",4.1778,4.2943,4.1209,4.2019,3978450.0],["2007-08-13",4.2147,4.2914,4.0187,4.0485,2207250.0],["2007-08-14",4.0556,4.0996,3.8766,3.8837,1136700.0],["2007-08-15",3.8851,4.0457,3.7999,3.8084,2614275.0],["2007-08-16",3.8127,3.9945,3.7346,3.9334,3663900.0],["2007-08-17",4.0911,4.2289,3.9647,4.0613,3493800.0],["2007-08-20",4.0869,4.1877,4.0513,4.1607,967950.0],["2007-08-21",4.1593,4.182,4.0357,4.0925,967950.0],["2007-08-22",4.1394,4.2261,4.128,4.1749,963900.0],["2007-08-23",4.2119,4.2119,4.0485,4.057,2868750.0],["2007-08-24",4.0528,4.1593,4.0087,4.1167,2263950.0],["2007-08-27",4.0869,4.0954,4.0172,4.0457,2085750.0],["2007-08-28",4.0116,4.03,3.9675,3.9775,1984500.0],["2007-08-29",4.0087,4.1053,3.9661,4.0883,1070550.0],["2007-08-30",4.0414,4.0925,3.9931,4.0073,1206900.0],["2007-08-31",4.0783,4.1181,4.0286,4.0911,799875.0],["2007-09-04",4.0812,4.1451,4.0343,4.0698,1183275.0],["2007-09-05",4.0386,4.0755,3.9221,3.9405,2480625.0],["2007-09-06",3.9533,3.9874,3.8866,3.9334,1054350.0],["2007-09-07",3.8724,3.9533,3.8056,3.8411,1640925.0],["2007-09-10",3.8525,3.8837,3.611,3.7076,4085775.0],["2007-09-11",3.7204,3.8113,3.6976,3.753,1530900.0],["2007-09-12",3.7388,3.7601,3.6351,3.6493,1082025.0],["2007-09-13",3.6593,3.7232,3.5882,3.6522,1487025.0],["2007-09-14",3.6081,3.7488,3.5954,3.7473,2437425.0],["2007-09-17",3.7275,3.8638,3.726,3.8368,3236625.0],["2007-09-18",3.8567,3.9363,3.7942,3.8908,3555900.0],["2007-09-19",3.9263,4.0187,3.78,3.7914,3502575.0],["2007-09-20",3.7701,3.7942,3.54,3.5471,5414850.0],["2007-09-21",3.5811,3.6408,3.5215,3.5257,2986200.0],["2007-09-24",3.5314,3.5755,3.4945,3.5059,3157650.0],["2007-09-25",3.4817,3.5371,3.3965,3.4576,2268675.0],["2007-09-26",3.4661,3.503,3.4604,3.4732,1670625.0],["2007-09-27",3.4959,3.5201,3.4391,3.4391,2123550.0],["2007-09-28",3.4306,3.459,3.3837,3.405,2109375.0],["2007-10-01",3.4093,3.5257,3.4064,3.5044,4700025.0],["2007-10-02",3.5215,3.5328,3.4789,3.5229,2074950.0],["2007-10-03",3.5016,3.5215,3.4661,3.4732,2443500.0],["2007-10-04",3.4846,3.5087,3.4093,3.4604,1970325.0],["2007-10-05",3.5002,3.6309,3.4803,3.5826,4160025.0],["2007-10-08",3.611,3.611,3.476,3.5343,1716525.0],["2007-10-09",3.5513,3.5811,3.4149,3.4902,2257875.0],["2007-10-10",3.4817,3.503,3.4334,3.4774,2576475.0],["2007-10-11",3.4988,3.5201,3.4093,3.4292,1376325.0],["2007-10-12",3.4164,3.4661,3.3837,3.4462,954450.0],["2007-10-15",3.4405,3.4661,3.3936,3.3936,2125575.0],["2007-10-16",3.3823,3.4462,3.3823,3.4206,2823525.0],["2007-10-17",3.4476,3.5002,3.3041,3.3539,2310525.0],["2007-10-18",3.3183,3.3183,3.1493,3.1905,5223150.0],["2007-10-19",3.3027,3.3027,3.1607,3.1635,3374325.0],["2007-10-22",3.1394,3.2885,3.0939,3.2701,4371975.0],["2007-10-23",3.3084,3.3496,3.2388,3.3098,2170800.0],["2007-10-24",3.2672,3.2885,3.182,3.2274,2313225.0],["2007-10-25",3.0712,3.128,2.9675,3.1024,4465125.0],["2007-10-26",3.1053,3.2317,3.0854,3.2075,3123225.0],["2007-10-29",3.2274,3.2274,3.084,3.1578,3189375.0],["2007-10-30",3.1379,3.1735,3.0754,3.145,2216700.0],["2007-10-31",3.1791,3.2729,3.0783,3.209,3281175.0],["2007-11-01",3.1664,3.1664,3.0541,3.1323,3456000.0],["2007-11-02",3.1763,3.2289,3.1067,3.2246,3210975.0],["2007-11-05",3.1578,3.2502,3.1365,3.1948,2205225.0],["2007-11-06",3.1933,3.2445,3.1053,3.2203,1903500.0],["2007-11-07",3.1678,3.2189,3.1394,3.1607,3433050.0],["2007-11-08",3.1806,3.3581,3.1252,3.3539,4411125.0],["2007-11-09",3.2743,3.3183,3.2232,3.2701,4567050.0],["2007-11-12",3.2629,3.422,3.2629,3.3368,3682125.0],["2007-11-13",3.3524,3.5797,3.3524,3.5684,3858975.0],["2007-11-14",3.5769,3.5769,3.4405,3.5002,3672675.0],["2007-11-15",3.4774,3.5343,3.361,3.405,2888325.0],["2007-11-16",3.3794,3.3794,3.1507,3.1976,5219775.0],["2007-11-19",3.1564,3.1564,3.0456,3.074,3880575.0],["2007-11-20",3.0811,3.1223,2.9646,3.0598,2730375.0],["2007-11-21",3.0286,3.111,2.9845,3.0556,2940300.0],["2007-11-23",3.0854,3.1209,3.0413,3.0541,832275.0],["2007-11-26",3.0527,3.1138,2.9504,2.9547,1695600.0],["2007-11-27",2.9646,2.9973,2.8993,2.9391,2893050.0],["2007-11-28",3.0257,3.145,2.932,3.1394,3553200.0],["2007-11-29",3.1195,3.1195,3.0342,3.0541,1605150.0],["2007-11-30",3.0967,3.2289,3.0967,3.2004,2387475.0],["2007-12-03",3.1877,3.297,3.1294,3.2502,3310875.0],["2007-12-04",3.2203,3.2203,3.1038,3.1252,4322025.0],["2007-12-05",3.1962,3.2175,3.1252,3.2061,2513700.0],["2007-12-06",3.2047,3.4533,3.182,3.449,2942325.0],["2007-12-07",3.4348,3.584,3.4277,3.5442,3420900.0],["2007-12-10",3.5414,3.6152,3.5115,3.5911,5100300.0],["2007-12-11",3.6025,3.6437,3.4277,3.4334,3615975.0],["2007-12-12",3.5456,3.5854,3.3425,3.3965,3564675.0],["2007-12-13",3.3624,3.5243,3.351,3.503,2434050.0],["2007-12-14",3.449,3.449,3.3269,3.3326,2206575.0],["2007-12-17",3.3056,3.5115,3.2942,3.3794,2168100.0],["2007-12-18",3.4178,3.4178,3.2587,3.361,2402325.0],["2007-12-19",3.3496,3.3666,3.2502,3.2672,1871100.0],["2007-12-20",3.2715,3.3184,3.2218,3.3184,1589625.0],["2007-12-21",3.3411,3.4505,3.3027,3.3908,2960550.0],["2007-12-24",3.4022,3.4533,3.3666,3.4476,387450.0],["2007-12-26",3.3965,3.4519,3.324,3.4277,1100250.0],["2007-12-27",3.4348,3.4405,3.2857,3.334,1131975.0],["2007-12-28",3.378,3.449,3.3539,3.3624,780300.0],["2007-12-31",3.3326,3.4249,3.1791,3.2828,2976075.0],["2008-01-02",3.2246,3.2686,3.0953,3.155,4072950.0],["2008-01-03",3.1337,3.209,3.0825,3.0896,2830950.0],["2008-01-04",3.0428,3.1323,2.959,3.0967,4155975.0],["2008-01-07",3.1124,3.1933,3.0286,3.1209,2223450.0],["2008-01-08",3.1422,3.1848,2.9561,2.9632,2236950.0],["2008-01-09",2.9618,3.0456,2.9121,3.0328,1987875.0],["2008-01-10",2.9916,3.1891,2.9206,3.1394,3038175.0],["2008-01-11",3.1081,3.1081,2.9561,2.9618,3541050.0],["2008-01-14",2.9874,3.1777,2.9874,3.145,1878525.0],["2008-01-15",3.0953,3.1621,3.0115,3.0769,2816100.0],["2008-01-16",3.0627,3.2644,3.0044,3.2132,3599100.0],["2008-01-17",3.2189,3.3255,3.1749,3.1749,5719275.0],["2008-01-18",3.1777,3.2502,3.0101,3.0627,6619725.0],["2008-01-22",2.9462,3.1749,2.8851,3.1038,3697650.0],["2008-01-23",3.0257,3.5797,2.9831,3.5257,5987925.0],["2008-01-24",3.5655,3.6025,3.4732,3.5385,5215050.0],["2008-01-25",3.5925,3.7545,3.5925,3.6394,8122275.0],["2008-01-28",3.5598,3.6635,3.5158,3.6536,4637250.0],["2008-01-29",3.6692,3.8099,3.6422,3.7715,4512375.0],["2008-01-30",3.7303,3.8979,3.7005,3.7928,5703075.0],["2008-01-31",3.8411,4.2616,3.8411,4.1408,21469050.0],["2008-02-01",4.2374,4.2602,4.0627,4.1735,7967700.0],["2008-02-04",4.1707,4.2545,4.128,4.192,3966975.0],["2008-02-05",4.0925,4.2602,4.084,4.0954,4887675.0],["2008-02-06",4.128,4.2062,4.0826,4.1394,3611250.0],["2008-02-07",4.1238,4.371,4.1011,4.2871,7273125.0],["2008-02-08",4.2616,4.4562,4.1906,4.3468,4496175.0],["2008-02-11",4.3497,4.3539,4.1835,4.2119,4710825.0],["2008-02-12",4.2275,4.3298,4.2218,4.2559,2542050.0],["2008-02-13",4.2943,4.4391,4.2474,4.4207,5077350.0],["2008-02-14",4.4562,4.567,4.3184,4.3198,5189400.0],["2008-02-15",4.2701,4.3269,4.1906,4.2175,3718575.0],["2008-02-19",4.2829,4.3283,4.0911,4.128,4179600.0],["2008-02-20",4.1479,4.2715,4.1153,4.2389,3056400.0],["2008-02-21",4.2602,4.3511,4.2246,4.2261,4047300.0],["2008-02-22",4.2388,4.2602,4.0258,4.1209,2552850.0],["2008-02-25",4.1053,4.2374,4.0513,4.1479,1973025.0],["2008-02-26",4.128,4.2616,4.1082,4.2062,2304450.0],["2008-02-27",4.1565,4.2403,4.094,4.1352,2818800.0],["2008-02-28",4.1408,4.2417,4.0144,4.0244,1900125.0],["2008-02-29",3.9775,4.0087,3.8581,3.8709,2317275.0],["2008-03-03",3.8894,3.9874,3.8425,3.9732,1903500.0],["2008-03-04",3.9164,4.1678,3.8525,4.1579,4413150.0],["2008-03-05",4.1692,4.2673,4.0698,4.1479,2743875.0],["2008-03-06",4.1167,4.1167,3.9817,4.0073,2430675.0],["2008-03-07",3.9448,4.094,3.8724,4.03,2567700.0],["2008-03-10",4.0371,4.1295,4.0059,4.0059,3404025.0],["2008-03-11",4.1337,4.3553,4.1124,4.3539,4387500.0],["2008-03-12",4.3425,4.4107,4.209,4.2175,3015225.0],["2008-03-13",4.1607,4.4519,4.138,4.415,6363900.0],["2008-03-14",4.4619,4.4917,4.263,4.3298,2288250.0],["2008-03-17",4.2161,4.3766,4.2161,4.2715,4728375.0],["2008-03-18",4.3823,4.4647,4.2445,4.3994,5438475.0],["2008-03-19",4.3269,4.4832,4.0485,4.0485,6068925.0],["2008-03-20",4.0925,4.3326,4.0087,4.2715,7719975.0],["2008-03-24",4.2971,4.6678,4.2772,4.6224,6648750.0],["2008-03-25",4.6224,4.7758,4.5656,4.675,4804650.0],["2008-03-26",4.6338,4.6494,4.5144,4.5301,3888675.0],["2008-03-27",4.5258,4.6196,4.4818,4.5386,3527550.0],["2008-03-28",4.5627,4.6423,4.513,4.5457,3582225.0],["2008-03-31",4.54,4.5698,4.4406,4.5215,3225150.0],["2008-04-01",4.5812,4.7644,4.5443,4.7616,4442175.0],["2008-04-02",4.7616,4.7701,4.638,4.709,3536325.0],["2008-04-03",4.6096,4.6792,4.5258,4.665,3653100.0],["2008-04-04",4.6167,4.6196,4.4008,4.4548,4705425.0],["2008-04-07",4.4945,4.5883,4.4548,4.5428,2053350.0],["2008-04-08",4.4974,4.5244,4.3681,4.4335,5101650.0],["2008-04-09",4.3766,4.3852,4.2829,4.3042,4276800.0],["2008-04-10",4.3042,4.432,4.1763,4.398,3239325.0],["2008-04-11",4.3369,4.4249,4.3156,4.3397,2438100.0],["2008-04-14",4.3553,4.4462,4.3255,4.3298,2575800.0],["2008-04-15",4.3681,4.3908,4.2843,4.3908,2731050.0],["2008-04-16",4.4008,4.6323,4.3965,4.5826,3268350.0],["2008-04-17",4.192,4.3397,4.1195,4.1906,8135775.0],["2008-04-18",4.2942,4.4207,4.2275,4.4079,4473900.0],["2008-04-21",4.2758,4.3894,4.2474,4.3156,3671325.0],["2008-04-22",4.3014,4.3014,4.1224,4.1977,3489075.0],["2008-04-23",3.9079,4.1508,3.8496,4.0854,10081125.0],["2008-04-24",4.0187,4.2161,3.9221,4.1806,6139125.0],["2008-04-25",4.2147,4.2587,4.1394,4.219,3026700.0],["2008-04-28",4.2048,4.3212,4.1309,4.3184,3238650.0],["2008-04-29",4.3227,4.3553,4.1621,4.3383,2177550.0],["2008-04-30",4.361,4.4548,4.2715,4.361,3126600.0],["2008-05-01",4.3497,4.6167,4.3269,4.5585,3919050.0],["2008-05-02",4.5684,4.6877,4.3894,4.523,4606200.0],["2008-05-05",4.5187,4.5542,4.4661,4.4931,2205225.0],["2008-05-06",4.4676,4.557,4.415,4.5272,2062800.0],["2008-05-07",4.5386,4.5982,4.3354,4.3525,2816100.0],["2008-05-08",4.3695,4.432,4.3184,4.3667,2234250.0],["2008-05-09",4.3411,4.3681,4.2573,4.28,2315925.0],["2008-05-12",4.2957,4.4008,4.2616,4.3738,2143800.0],["2008-05-13",4.3809,4.4931,4.3085,4.4391,2153925.0],["2008-05-14",4.4548,4.5556,4.3951,4.4917,1806975.0],["2008-05-15",4.4874,4.5641,4.432,4.5528,2000025.0],["2008-05-16",4.5826,4.5826,4.3752,4.4605,2562975.0],["2008-05-19",4.4676,4.5315,4.3624,4.4136,2430675.0],["2008-05-20",4.3951,4.3951,4.209,4.2317,2724300.0],["2008-05-21",4.2374,4.2786,3.9434,3.9732,6763500.0],["2008-05-22",3.9917,4.1323,3.9761,4.1309,4315275.0],["2008-05-23",4.1025,4.1309,3.9633,3.986,3244725.0],["2008-05-27",3.8354,4.0414,3.8354,4.0329,3314250.0],["2008-05-28",4.0712,4.0854,3.9618,3.9988,2795175.0],["2008-05-29",3.9903,4.1494,3.9789,4.0783,2166750.0],["2008-05-30",4.111,4.29,4.0258,4.2871,5080725.0],["2008-06-02",4.2815,4.2815,4.1721,4.2104,4428675.0],["2008-06-03",4.2346,4.3127,4.1309,4.1835,2961900.0],["2008-06-04",4.1579,4.4051,4.1579,4.3269,3370950.0],["2008-06-05",4.3298,4.4874,4.2701,4.4832,2754000.0],["2008-06-06",4.4306,4.4306,4.1323,4.1423,3321675.0],["2008-06-09",4.1707,4.2715,4.1025,4.1806,2250450.0],["2008-06-10",4.1408,4.155,4.0627,4.1067,3245400.0],["2008-06-11",4.0883,4.1124,3.9278,3.9448,3602475.0],["2008-06-12",3.9817,4.0144,3.8667,3.8979,2982825.0],["2008-06-13",4.1579,4.2317,3.9931,4.1124,7946775.0],["2008-06-16",4.1181,4.1778,4.0897,4.1295,3980475.0],["2008-06-17",4.1337,4.2019,4.111,4.1707,3020625.0],["2008-06-18",4.1209,4.3099,4.0528,4.2616,6876900.0],["2008-06-19",4.2616,4.4747,4.2246,4.4533,6061500.0],["2008-06-20",4.432,4.4747,4.3354,4.4136,5435775.0],["2008-06-23",4.4391,4.4391,4.2815,4.2928,2443500.0],["2008-06-24",4.236,4.2943,4.1394,4.1536,3593700.0],["2008-06-25",4.111,4.3326,4.111,4.2744,3360825.0],["2008-06-26",4.2048,4.263,4.1295,4.1579,2146500.0],["2008-06-27",4.1565,4.2687,4.0954,4.209,3197475.0],["2008-06-30",4.1934,4.3425,4.1124,4.2644,3384450.0],["2008-07-01",4.1806,4.2957,4.1053,4.246,4585950.0],["2008-07-02",4.2346,4.3212,4.0954,4.1082,3121875.0],["2008-07-03",4.084,4.1366,4.0343,4.0442,2596725.0],["2008-07-07",4.0371,4.1053,3.9263,3.9562,4803300.0],["2008-07-08",3.9746,4.2587,3.9235,4.2502,5318325.0],["2008-07-09",4.2431,4.3312,4.1593,4.1991,3569400.0],["2008-07-10",4.1991,4.3127,4.1607,4.2289,2488050.0],["2008-07-11",4.1835,4.1835,3.9491,4.0613,4438800.0],["2008-07-14",4.111,4.1849,3.9704,4.0485,2584575.0],["2008-07-15",4.0045,4.1408,3.8922,4.0201,3381075.0],["2008-07-16",4.3653,5.0343,4.3653,4.9761,20567925.0],["2008-07-17",4.9647,5.2488,4.8951,5.1508,11482425.0],["2008-07-18",5.1878,5.3881,5.1878,5.3412,10237725.0],["2008-07-21",5.3426,5.3667,5.0755,5.1125,6413175.0],["2008-07-22",5.1565,5.469,5.1565,5.4094,7320375.0],["2008-07-23",5.4122,5.4122,4.898,5.013,14945850.0],["2008-07-24",5.2474,5.3952,4.8341,4.9505,10318050.0],["2008-07-25",5.0258,5.0684,4.9335,5.0599,5668650.0],["2008-07-28",5.0301,5.094,4.9193,4.9747,4711500.0],["2008-07-29",5.0216,5.2673,4.9931,5.2545,4741200.0],["2008-07-30",5.2815,5.3014,5.0557,5.2133,4826250.0],["2008-07-31",5.1153,5.3071,5.1153,5.2133,4568400.0],["2008-08-01",5.2559,5.2844,4.9889,5.0656,4953825.0],["2008-08-04",5.0727,5.1182,4.9306,5.05,4054725.0],["2008-08-05",5.1139,5.2986,5.05,5.2801,5770575.0],["2008-08-06",5.2744,5.2872,5.175,5.2403,4217400.0],["2008-08-07",5.1594,5.2247,5.0869,5.1409,3162375.0],["2008-08-08",5.1366,5.5344,5.1366,5.4335,8452350.0],["2008-08-11",5.4335,5.6949,5.3298,5.4989,4941000.0],["2008-08-12",5.4804,5.4889,5.1636,5.2048,5565375.0],["2008-08-13",5.246,5.246,5.0542,5.165,3588975.0],["2008-08-14",5.1196,5.3128,5.1196,5.2815,3782025.0],["2008-08-15",5.3412,5.4321,5.2915,5.3696,3967650.0],["2008-08-18",5.1608,5.2616,5.0429,5.1139,4626450.0],["2008-08-19",5.0443,5.067,4.7801,4.9008,4926825.0],["2008-08-20",4.9193,4.9704,4.8113,4.8383,2717550.0],["2008-08-21",4.8014,4.8355,4.6892,4.7332,2936250.0],["2008-08-22",4.7715,4.942,4.7517,4.9037,1858950.0],["2008-08-25",4.8767,4.8767,4.6323,4.6806,2536650.0],["2008-08-26",4.6167,4.6323,4.5102,4.5713,3792150.0],["2008-08-27",4.5897,4.6906,4.557,4.5954,3042900.0],["2008-08-28",4.6139,4.8554,4.5883,4.8,3358800.0],["2008-08-29",4.7687,4.8582,4.709,4.7261,2641275.0],["2008-09-02",4.8568,4.9733,4.8014,4.9633,6792525.0],["2008-09-03",4.9576,5.0017,4.7417,4.8156,5253525.0],["2008-09-04",4.763,4.844,4.5045,4.5741,4604850.0],["2008-09-05",4.5457,4.611,4.4164,4.5016,5670675.0],["2008-09-08",4.5911,4.7261,4.4065,4.5173,5535675.0],["2008-09-09",4.5286,4.5784,4.3511,4.3809,4278150.0],["2008-09-10",4.4377,4.6522,4.3014,4.5755,6013575.0],["2008-09-11",4.5457,4.7787,4.5031,4.7659,6180300.0],["2008-09-12",4.7176,4.8326,4.6267,4.8099,4369275.0],["2008-09-15",4.6622,5.0599,4.5883,4.9662,6096600.0],["2008-09-16",4.9562,5.0287,4.7105,4.8653,6744600.0],["2008-09-17",4.7346,4.9548,4.6295,4.8653,7505325.0],["2008-09-18",4.9633,5.4037,4.7502,5.2574,8347725.0],["2008-09-19",5.4321,5.4349,4.8213,4.8568,10253925.0],["2008-09-22",4.4917,4.9008,4.4832,4.5585,7944075.0],["2008-09-23",4.5642,4.6053,4.3326,4.3582,3277800.0],["2008-09-24",4.3624,4.5386,4.2374,4.2488,3770550.0],["2008-09-25",4.4107,4.4178,4.1977,4.2261,3126600.0],["2008-09-26",4.1437,4.1565,3.9775,4.1011,5121225.0],["2008-09-29",3.9945,4.0059,3.7985,3.8269,4884975.0],["2008-09-30",3.8851,4.0726,3.8198,4.0258,3788100.0],["2008-10-01",3.9562,4.0286,3.834,4.0101,3211650.0],["2008-10-02",3.9093,3.9093,3.3212,3.4149,10359225.0],["2008-10-03",3.4263,3.5442,3.3056,3.3198,4951800.0],["2008-10-06",3.2857,3.449,3.1621,3.4249,8951850.0],["2008-10-07",3.4448,3.5371,3.3283,3.3567,7578900.0],["2008-10-08",3.2672,3.557,3.2047,3.4604,5670675.0],["2008-10-09",3.5471,3.5513,3.1294,3.1308,3408075.0],["2008-10-10",3.0712,3.5201,2.9178,3.4462,5326425.0],["2008-10-13",3.5939,3.9363,3.3865,3.7303,3991950.0],["2008-10-14",3.905,3.959,3.6223,3.6493,4189050.0],["2008-10-15",3.5712,3.7616,3.2814,3.2857,3697650.0],["2008-10-16",3.3297,3.6536,3.236,3.6209,5600475.0],["2008-10-17",3.4732,3.8937,3.4277,3.6948,4874850.0],["2008-10-20",3.7402,3.9064,3.6834,3.8425,2406375.0],["2008-10-21",3.7814,3.905,3.6152,3.6252,2265300.0],["2008-10-22",3.6209,3.6721,3.3666,3.4306,4898475.0],["2008-10-23",3.5485,3.8255,3.3652,3.4121,6955875.0],["2008-10-24",3.253,3.5229,3.1252,3.2615,6027750.0],["2008-10-27",3.2402,3.7559,3.1394,3.5684,5939325.0],["2008-10-28",3.6451,3.8127,3.3794,3.8084,5372325.0],["2008-10-29",3.8269,4.0386,3.7175,3.8425,5919750.0],["2008-10-30",3.932,4.0471,3.8354,3.9789,4035825.0],["2008-10-31",3.9633,4.344,3.8922,4.3099,4094550.0],["2008-11-03",4.0627,4.2701,4.0599,4.2445,3777975.0],["2008-11-04",4.3454,4.3468,4.1011,4.1778,3729375.0],["2008-11-05",4.1067,4.1707,3.7317,3.7587,4515075.0],["2008-11-06",3.8695,3.9547,3.5641,3.5655,3350700.0],["2008-11-07",3.7062,3.7417,3.5385,3.6479,2129625.0],["2008-11-10",3.7303,3.8056,3.5712,3.6962,3256200.0],["2008-11-11",3.6564,3.6564,3.4817,3.5783,2938950.0],["2008-11-12",3.5087,3.5968,3.3326,3.3453,2900475.0],["2008-11-13",3.3581,3.6167,3.1976,3.5982,4234950.0],["2008-11-14",3.5542,3.557,3.3666,3.3908,3798900.0],["2008-11-17",3.3666,3.4277,3.2331,3.2715,3053700.0],["2008-11-18",3.297,3.3283,2.9632,3.0598,5159700.0],["2008-11-19",3.0513,3.1791,2.7544,2.7714,4795875.0],["2008-11-20",2.8325,2.9036,2.6379,2.7047,5662575.0],["2008-11-21",2.7246,3.0612,2.6237,3.0527,5771250.0],["2008-11-24",3.0825,3.2914,3.0655,3.253,2653425.0],["2008-11-25",3.2701,3.2701,3.0527,3.1933,3451950.0],["2008-11-26",3.1095,3.4135,3.1095,3.4093,2215350.0],["2008-11-28",3.3666,3.4107,3.3141,3.3809,947025.0],["2008-12-01",3.3595,3.3595,3.128,3.1593,4709475.0],["2008-12-02",3.2502,3.3269,3.1294,3.2715,3943350.0],["2008-12-03",3.1735,3.4135,3.1735,3.3425,3917700.0],["2008-12-04",3.28,3.4149,3.1252,3.1791,4918050.0],["2008-12-05",3.1095,3.3624,2.8311,3.3311,10628550.0],["2008-12-08",3.4618,3.7062,3.4007,3.5868,6929550.0],["2008-12-09",3.4178,3.4192,3.1777,3.2715,7915050.0],["2008-12-10",3.2814,3.4249,3.2061,3.3681,4868775.0],["2008-12-11",3.3141,3.388,2.8879,2.9234,7009200.0],["2008-12-12",2.9817,2.9987,2.8666,2.9476,5591700.0],["2008-12-15",2.9504,3.0271,2.9092,2.9703,3590325.0],["2008-12-16",3.0328,3.2914,3.0257,3.2757,4498200.0],["2008-12-17",3.2203,3.6266,3.2147,3.5613,8895150.0],["2008-12-18",3.5542,3.557,3.405,3.4519,5125950.0],["2008-12-19",3.5343,3.7047,3.3936,3.5882,7241400.0],["2008-12-22",3.6195,3.6195,3.4334,3.54,3852900.0],["2008-12-23",3.3737,3.5257,3.2672,3.3936,6569775.0],["2008-12-24",3.4249,3.4973,3.3666,3.4675,2006100.0],["2008-12-26",3.4902,3.5499,3.449,3.5357,1112400.0],["2008-12-29",3.5229,3.5655,3.4647,3.5243,1948725.0],["2008-12-30",3.5627,3.8581,3.5059,3.8397,3591675.0],["2008-12-31",3.8496,4.1494,3.8496,4.0428,6781050.0],["2009-01-02",4.0471,4.1906,3.9604,4.1565,4185675.0],["2009-01-05",4.1707,4.1707,3.7786,3.8482,5946750.0],["2009-01-06",3.9079,3.9931,3.8667,3.9476,3775950.0],["2009-01-07",3.8979,3.9917,3.8368,3.8482,10544175.0],["2009-01-08",3.8439,3.8851,3.6749,3.7246,5606550.0],["2009-01-09",3.7019,3.7118,3.4703,3.5201,7688925.0],["2009-01-12",3.503,3.6025,3.307,3.3297,4291650.0],["2009-01-13",3.3084,3.3723,3.2672,3.3098,4488750.0],["2009-01-14",3.2672,3.4093,3.1053,3.1252,3923100.0],["2009-01-15",3.1337,3.3397,3.0683,3.2914,3415500.0],["2009-01-16",3.3411,3.3752,3.0598,3.2019,3514050.0],["2009-01-20",3.1593,3.1848,2.9973,3.0073,5537025.0],["2009-01-21",3.1209,3.2331,3.0357,3.2104,5706450.0],["2009-01-22",3.1252,3.2345,3.0584,3.1706,3282525.0],["2009-01-23",3.1081,3.2104,3.0655,3.0982,2691225.0],["2009-01-26",3.0754,3.1919,2.9732,3.0499,2466450.0],["2009-01-27",3.0712,3.1521,3.03,3.0769,5674725.0],["2009-01-28",3.1436,3.4121,3.1095,3.3496,4335525.0],["2009-01-29",3.4917,3.7814,3.3496,3.7715,12282300.0],["2009-01-30",3.8269,3.8283,3.5456,3.5627,8675100.0],["2009-02-02",3.486,3.6365,3.3993,3.6195,4870800.0],["2009-02-03",3.665,3.8099,3.6081,3.7829,3285225.0],["2009-02-04",3.9008,3.9008,3.6848,3.6877,3822525.0],["2009-02-05",3.6465,3.8468,3.6266,3.7644,4140450.0],["2009-02-06",3.7516,3.9349,3.7516,3.9093,6562350.0],["2009-02-09",3.9036,3.9036,3.7076,3.7417,4377375.0],["2009-02-10",3.726,3.79,3.5954,3.6252,4825575.0],["2009-02-11",3.6579,3.7218,3.5641,3.6266,4366575.0],["2009-02-12",3.5797,3.7005,3.4817,3.6934,5597100.0],["2009-02-13",3.655,3.7033,3.557,3.6635,7273800.0],["2009-02-17",3.4746,3.5968,3.459,3.4817,5821200.0],["2009-02-18",3.5087,3.574,3.4561,3.4831,4504950.0],["2009-02-19",3.5158,3.6209,3.4561,3.4803,3380400.0],["2009-02-20",3.4235,3.4917,3.3922,3.4277,3956175.0],["2009-02-23",3.6337,3.6337,3.2857,3.3027,3150900.0],["2009-02-24",3.3524,3.4846,3.2999,3.449,4393575.0],["2009-02-25",3.2388,3.2899,3.0939,3.2118,10809450.0],["2009-02-26",3.2132,3.307,3.0712,3.0996,6580575.0],["2009-02-27",3.0357,3.1649,2.9661,3.0953,4411800.0],["2009-03-02",3.0328,3.0868,2.8624,2.8723,5812425.0],["2009-03-03",2.9036,2.9291,2.8325,2.8339,4468500.0],["2009-03-04",2.905,3.0073,2.8737,2.922,6669000.0],["2009-03-05",2.8524,2.9277,2.7871,2.8567,7308225.0],["2009-03-06",2.8865,2.9078,2.6649,2.7175,4979475.0],["2009-03-09",2.672,2.8851,2.672,2.7047,4701375.0],["2009-03-10",2.7885,2.9519,2.655,2.8581,5933250.0],["2009-03-11",2.8666,3.1735,2.8411,3.0726,10776375.0],["2009-03-12",2.9561,3.2885,2.9362,3.2587,8478000.0],["2009-03-13",3.2715,3.3382,3.1507,3.1948,4379400.0],["2009-03-16",3.0911,3.4093,3.0911,3.2558,5987925.0],["2009-03-17",3.2629,3.4093,3.1948,3.4093,3487050.0],["2009-03-18",3.3695,3.4348,3.2644,3.4334,4149900.0],["2009-03-19",3.4434,3.4831,3.3169,3.3496,4081725.0],["2009-03-20",3.388,3.3993,3.1323,3.1394,4481325.0],["2009-03-23",3.2487,3.503,3.2487,3.4917,4617675.0],["2009-03-24",3.4093,3.4448,3.2956,3.3453,3490425.0],["2009-03-25",3.3666,3.5414,3.2729,3.4022,3009150.0],["2009-03-26",3.4703,3.6934,3.4306,3.6834,8653500.0],["2009-03-27",3.5215,3.6067,3.4363,3.4931,4849875.0],["2009-03-30",3.3993,3.4022,3.2075,3.2914,3509325.0],["2009-03-31",3.3482,3.4206,3.2218,3.3368,3320325.0],["2009-04-01",3.2828,3.4774,3.2104,3.4647,6018300.0],["2009-04-02",3.5499,3.7658,3.459,3.6635,7528275.0],["2009-04-03",3.6721,3.7374,3.6138,3.6919,3636900.0],["2009-04-06",3.6408,3.6905,3.4945,3.5655,4507650.0],["2009-04-07",3.5186,3.5613,3.4135,3.4419,4575150.0],["2009-04-08",3.5456,3.6891,3.4561,3.6721,6256575.0],["2009-04-09",3.7829,3.9661,3.7829,3.9349,6918075.0],["2009-04-13",3.8922,3.9121,3.7956,3.8795,2944350.0],["2009-04-14",3.8084,3.9718,3.7729,3.8539,3823875.0],["2009-04-15",3.8113,3.9562,3.8113,3.9064,3264300.0],["2009-04-16",3.9377,4.1096,3.8738,4.0755,5427675.0],["2009-04-17",4.0755,4.1252,3.9775,4.1096,3584925.0],["2009-04-20",3.9391,3.9761,3.7374,3.7445,5633550.0],["2009-04-21",3.7005,3.861,3.6522,3.8468,3991275.0],["2009-04-22",3.7502,4.1153,3.7204,3.959,7041600.0],["2009-04-23",3.9661,4.0428,3.8099,3.8922,9228600.0],["2009-04-24",3.9675,4.0613,3.8383,4.0158,5625450.0],["2009-04-27",3.9363,4.0016,3.8127,3.8581,5502600.0],["2009-04-28",3.8141,3.9178,3.7587,3.8368,2196450.0],["2009-04-29",3.8937,4.0769,3.8312,4.0116,2787750.0],["2009-04-30",4.0386,4.1906,3.9903,3.9988,4434075.0],["2009-05-01",3.9988,4.0769,3.878,4.0087,2302425.0],["2009-05-04",4.04,4.1636,4.0087,4.155,6651450.0],["2009-05-05",4.1195,4.1607,3.9633,4.0684,3352050.0],["2009-05-06",4.1067,4.2019,4.0059,4.1906,3080025.0],["2009-05-07",4.209,4.3298,4.0513,4.1252,7549200.0],["2009-05-08",4.1721,4.2175,4.0315,4.1167,2824875.0],["2009-05-11",4.0172,4.0172,3.8581,3.9263,3037500.0],["2009-05-12",3.9207,3.9917,3.726,3.8496,3726675.0],["2009-05-13",3.7701,3.78,3.6479,3.6905,3975750.0],["2009-05-14",3.6948,3.9903,3.6948,3.8724,6430725.0],["2009-05-15",3.8709,4.3198,3.8525,4.1891,16764975.0],["2009-05-18",4.2076,4.3113,4.0854,4.1266,6868800.0],["2009-05-19",4.1621,4.2374,4.1522,4.2076,6315300.0],["2009-05-20",4.2545,4.3042,3.9562,3.9647,6563025.0],["2009-05-21",3.9434,3.9633,3.7289,3.7857,7916400.0],["2009-05-22",3.7985,3.8425,3.7076,3.7573,5065200.0],["2009-05-26",3.7104,4.0386,3.6976,4.0315,5495850.0],["2009-05-27",3.9917,4.2104,3.9661,4.0144,3768525.0],["2009-05-28",4.04,4.094,3.9349,4.013,4472550.0],["2009-05-29",4.0457,4.1863,3.9789,4.1835,5083425.0],["2009-06-01",4.2133,4.3695,4.2133,4.3454,4575825.0],["2009-06-02",4.3113,4.3795,4.2729,4.3028,3393225.0],["2009-06-03",4.2531,4.3184,4.1579,4.2772,2850525.0],["2009-06-04",4.3156,4.3156,4.1678,4.2843,2273400.0],["2009-06-05",4.3014,4.3511,4.2474,4.2971,1740825.0],["2009-06-08",4.2474,4.3766,4.1806,4.3283,3510675.0],["2009-06-09",4.3326,4.4761,4.3127,4.4533,5254200.0],["2009-06-10",4.5073,4.6068,4.2999,4.4178,6823575.0],["2009-06-11",4.4661,4.5855,4.4264,4.5031,5775975.0],["2009-06-12",4.5187,4.5201,4.3454,4.4107,2577825.0],["2009-06-15",4.5031,4.5031,4.3411,4.388,5930550.0],["2009-06-16",4.459,4.5272,4.2687,4.2928,3495150.0],["2009-06-17",4.3056,4.4221,4.1394,4.3298,6278175.0],["2009-06-18",4.5698,4.7517,4.3212,4.5357,9079425.0],["2009-06-19",4.6877,4.7843,4.6011,4.7304,8612325.0],["2009-06-22",4.7062,4.7062,4.4747,4.5002,3144150.0],["2009-06-23",4.5201,4.611,4.459,4.4761,3676050.0],["2009-06-24",4.5073,4.6267,4.432,4.523,2185650.0],["2009-06-25",4.4718,4.6948,4.4335,4.6849,2961900.0],["2009-06-26",4.6465,4.7815,4.5727,4.7332,6278850.0],["2009-06-29",4.7318,4.7673,4.6522,4.763,3670650.0],["2009-06-30",4.7275,4.8028,4.6934,4.7687,4939650.0],["2009-07-01",4.8014,4.9534,4.7687,4.8681,3495150.0],["2009-07-02",4.7829,4.844,4.7517,4.8241,3836700.0],["2009-07-06",4.7943,4.9051,4.7559,4.8951,3549825.0],["2009-07-07",4.9079,5.1253,4.8213,4.9434,7654500.0],["2009-07-08",4.9505,5.0145,4.8184,4.9946,6630525.0],["2009-07-09",5.0045,5.0542,4.7431,4.763,9645075.0],["2009-07-10",4.7545,4.8454,4.7318,4.8184,3376350.0],["2009-07-13",4.8426,4.8426,4.5954,4.8284,3321675.0],["2009-07-14",4.834,4.8696,4.5599,4.5826,10424700.0],["2009-07-15",4.5741,4.6195,4.4533,4.5826,6517800.0],["2009-07-16",4.5656,4.6522,4.4548,4.6053,4824225.0],["2009-07-17",4.6181,4.6551,4.5173,4.6352,3922425.0],["2009-07-20",4.6451,4.7687,4.5798,4.7573,3960225.0],["2009-07-21",4.7687,4.7886,4.6934,4.7161,6419250.0],["2009-07-22",4.5485,4.861,4.5457,4.7829,5807025.0],["2009-07-23",4.6437,4.8014,4.5698,4.7943,6055425.0],["2009-07-24",4.8653,4.9917,4.5656,4.6522,10159425.0],["2009-07-27",4.6963,4.6963,4.5855,4.6835,3541725.0],["2009-07-28",4.638,4.692,4.5286,4.5869,2752650.0],["2009-07-29",4.5357,4.557,4.4491,4.5556,2361150.0],["2009-07-30",4.6281,4.719,4.5769,4.6693,2720925.0],["2009-07-31",4.6636,5.0912,4.5627,5.0613,8191800.0],["2009-08-03",5.0897,5.229,5.0457,5.229,5269050.0],["2009-08-04",5.2076,5.3184,5.1494,5.2488,5603850.0],["2009-08-05",5.2673,5.2673,5.1082,5.1139,4069575.0],["2009-08-06",5.121,5.1281,5.0059,5.0059,3549150.0],["2009-08-07",5.0912,5.2986,5.0216,5.2162,4041225.0],["2009-08-10",5.1721,5.1863,5.0358,5.1508,3746925.0],["2009-08-11",5.1139,5.2787,5.1139,5.2545,2947050.0],["2009-08-12",5.2758,5.4648,5.2204,5.415,3671325.0],["2009-08-13",5.4548,5.4548,5.2773,5.2957,3293325.0],["2009-08-14",5.3042,5.3227,5.1139,5.1494,2733750.0],["2009-08-17",5.1139,5.1167,4.9605,5.0017,2898450.0],["2009-08-18",5.0443,5.1835,5.0272,5.1579,2076300.0],["2009-08-19",5.1082,5.1906,4.9946,5.1693,1517400.0],["2009-08-20",5.1721,5.2148,5.0812,5.1238,1904850.0],["2009-08-21",5.1892,5.29,5.1352,5.219,2123550.0],["2009-08-24",5.2488,5.2702,5.1508,5.2602,2149200.0],["2009-08-25",5.3028,5.469,5.273,5.4008,2687850.0],["2009-08-26",5.4108,5.5045,5.3184,5.3497,2584575.0],["2009-08-27",5.381,5.4193,5.138,5.2943,1383075.0],["2009-08-28",5.3241,5.3966,5.1991,5.2034,1337850.0],["2009-08-31",5.1707,5.1821,5.05,5.0826,3377025.0],["2009-09-01",5.0429,5.1949,5.0429,5.0486,3804300.0],["2009-09-02",5.05,5.0883,4.9974,5.0372,978075.0],["2009-09-03",5.0372,5.165,5.0031,5.1636,853875.0],["2009-09-04",5.1366,5.2545,5.0599,5.2332,1341900.0],["2009-09-08",5.2503,5.3142,5.0897,5.1338,2865375.0],["2009-09-09",5.1153,5.1295,5.0287,5.0613,3796875.0],["2009-09-10",5.0713,5.094,4.9591,4.9988,4641300.0],["2009-09-11",5.0585,5.0983,5.013,5.0585,3658500.0],["2009-09-14",5.0074,5.0798,5.0074,5.04,1236600.0],["2009-09-15",5.0159,5.0429,4.9477,4.986,1594350.0],["2009-09-16",4.9875,5.0414,4.6721,4.8241,5088150.0],["2009-09-17",4.8412,4.9747,4.79,4.8681,4026375.0],["2009-09-18",4.8809,4.9875,4.7545,4.7744,2886300.0],["2009-09-21",4.7431,4.7758,4.6664,4.7218,1564650.0],["2009-09-22",4.7545,4.8,4.7119,4.7644,1656450.0],["2009-09-23",4.7858,4.8198,4.5556,4.5684,3494475.0],["2009-09-24",4.6011,4.6295,4.2772,4.3468,6876900.0],["2009-09-25",4.3468,4.371,4.209,4.3141,3575475.0],["2009-09-28",4.3241,4.4136,4.2729,4.3241,2160000.0],["2009-09-29",4.3241,4.371,4.2744,4.2871,2415150.0],["2009-09-30",4.29,4.4079,4.2119,4.3227,4259925.0],["2009-10-01",4.2985,4.3454,4.1849,4.1948,3440475.0],["2009-10-02",4.1735,4.2957,4.1323,4.219,2758050.0],["2009-10-05",4.2474,4.28,4.1707,4.2715,3159000.0],["2009-10-06",4.3099,4.3781,4.2758,4.2871,2497500.0],["2009-10-07",4.2829,4.371,4.2516,4.3298,1773225.0],["2009-10-08",4.3724,4.4036,4.2573,4.2616,4094550.0],["2009-10-09",4.2474,4.3283,4.2204,4.2346,5621400.0],["2009-10-12",4.2616,4.2758,4.2133,4.2658,3309525.0],["2009-10-13",4.2531,4.3099,4.2261,4.2545,2941650.0],["2009-10-14",4.2829,4.3511,4.2616,4.3283,3906225.0],["2009-10-15",4.2857,4.3056,4.2389,4.2474,6306525.0],["2009-10-16",4.2332,4.2857,4.1834,4.2729,4544775.0],["2009-10-19",4.2886,4.3113,4.2033,4.2261,2810025.0],["2009-10-20",4.2218,4.2701,4.1778,4.1948,2430000.0],["2009-10-21",4.1763,4.263,4.1195,4.1266,2841075.0],["2009-10-22",3.9491,4.0783,3.8724,4.0229,10595475.0],["2009-10-23",3.9959,4.0996,3.8539,3.878,4998375.0],["2009-10-26",3.8624,3.9121,3.7814,3.8312,5026050.0],["2009-10-27",3.8354,3.8766,3.7772,3.8155,4851900.0],["2009-10-28",3.7985,3.8354,3.6806,3.7473,5540400.0],["2009-10-29",3.7928,3.8695,3.7715,3.8354,4411125.0],["2009-10-30",3.8624,3.8624,3.6749,3.6919,4743225.0],["2009-11-02",3.628,3.6522,3.4817,3.5513,7836075.0],["2009-11-03",3.5627,3.6479,3.5414,3.6365,3989925.0],["2009-11-04",3.6394,3.6919,3.4462,3.4547,5333175.0],["2009-11-05",3.459,3.5456,3.4334,3.459,6606225.0],["2009-11-06",3.4391,3.5314,3.4235,3.5073,2618325.0],["2009-11-09",3.5414,3.6777,3.5186,3.665,6327450.0],["2009-11-10",3.6635,3.7445,3.6635,3.7275,4787100.0],["2009-11-11",3.8312,4.1437,3.753,4.1195,8655525.0],["2009-11-12",4.1181,4.1451,4.0158,4.0272,4938975.0],["2009-11-13",3.9732,4.0414,3.9008,4.013,3271725.0],["2009-11-16",4.0499,4.1323,4.0485,4.1025,1614600.0],["2009-11-17",4.0769,4.0769,4.0201,4.0442,1290600.0],["2009-11-18",4.0329,4.0911,4.0187,4.0599,1238625.0],["2009-11-19",4.0485,4.0783,3.915,3.9462,3179250.0],["2009-11-20",3.9093,3.9846,3.8979,3.9278,1803600.0],["2009-11-23",3.9888,4.0315,3.8837,3.9164,2272725.0],["2009-11-24",3.9079,3.915,3.8596,3.8908,1318275.0],["2009-11-25",3.8965,3.9491,3.8482,3.851,1419525.0],["2009-11-27",3.7502,3.8383,3.7147,3.7857,1229850.0],["2009-11-30",3.7715,3.7814,3.6593,3.7616,2681100.0],["2009-12-01",3.7729,3.8439,3.7573,3.7743,3632850.0],["2009-12-02",3.7814,3.9079,3.7644,3.8937,5260275.0],["2009-12-03",3.9121,3.9888,3.851,3.9278,1927125.0],["2009-12-04",3.959,4.1124,3.9533,4.0741,1516725.0],["2009-12-07",4.0613,4.1153,3.9633,4.0144,2443500.0],["2009-12-08",3.9817,4.1863,3.9391,4.1792,2799900.0],["2009-12-09",4.2161,4.4079,4.2133,4.3894,5755725.0],["2009-12-10",4.4235,4.4335,4.3056,4.3497,2947050.0],["2009-12-11",4.3681,4.4264,4.2871,4.307,2241000.0],["2009-12-14",4.3369,4.3369,4.1906,4.2758,3015225.0],["2009-12-15",4.2786,4.371,4.2076,4.2602,2762775.0],["2009-12-16",4.2985,4.3582,4.2147,4.2261,2442825.0],["2009-12-17",4.1834,4.6963,4.0684,4.6551,10242450.0],["2009-12-18",4.7843,4.9647,4.5443,4.621,14464575.0],["2009-12-21",4.6366,4.7815,4.5897,4.6991,3321675.0],["2009-12-22",4.5755,4.6139,4.3667,4.5982,6851925.0],["2009-12-23",4.6167,4.7275,4.5059,4.6877,3993975.0],["2009-12-24",4.7204,4.7943,4.5769,4.6011,2341575.0],["2009-12-28",4.5897,4.5926,4.4775,4.5542,1846125.0],["2009-12-29",4.5741,4.8184,4.5528,4.7886,3358125.0],["2009-12-30",4.7701,4.7744,4.6196,4.7502,2625750.0],["2009-12-31",4.4036,4.4249,4.2772,4.361,8995050.0],["2010-01-04",4.361,4.4207,4.1195,4.1607,7144875.0],["2010-01-05",4.1437,4.2644,4.0485,4.2502,8021700.0],["2010-01-06",4.2417,4.4306,4.2417,4.3283,5136075.0],["2010-01-07",4.2104,4.3681,4.1167,4.1195,6231600.0],["2010-01-08",4.1621,4.2403,4.111,4.1763,6259275.0],["2010-01-11",4.1891,4.2161,4.1167,4.1522,2703375.0],["2010-01-12",4.138,4.2119,4.0726,4.1309,4515075.0],["2010-01-13",4.1408,4.1792,4.0826,4.1536,2709450.0],["2010-01-14",4.0442,4.2701,4.0442,4.1437,3558600.0],["2010-01-15",4.1565,4.1565,3.9832,4.0371,5808375.0],["2010-01-19",4.0229,4.0513,3.9121,3.9604,4876200.0],["2010-01-20",3.9505,3.9505,3.8567,3.9107,3229200.0],["2010-01-21",3.9207,3.9761,3.7999,3.8155,4507650.0],["2010-01-22",3.8141,3.8454,3.7473,3.7701,3165075.0],["2010-01-25",3.807,3.8312,3.7417,3.7914,2849850.0],["2010-01-26",3.7928,3.861,3.7644,3.8354,2963925.0],["2010-01-27",3.8354,3.878,3.8283,3.8695,5975775.0],["2010-01-28",3.9846,4.128,3.8894,3.9235,10279575.0],["2010-01-29",3.9278,3.9746,3.8837,3.9064,4669650.0],["2010-02-01",3.9178,4.0215,3.9064,3.9931,4393575.0],["2010-02-02",4.0144,4.0158,3.9476,3.9817,3885300.0],["2010-02-03",3.9647,4.0499,3.9405,4.03,2743875.0],["2010-02-04",4.0158,4.0158,3.9505,3.9505,2812050.0],["2010-02-05",3.9462,4.0016,3.8496,3.9207,4041225.0],["2010-02-08",3.9278,4.0187,3.8653,3.9192,3578175.0],["2010-02-09",3.9704,4.0386,3.9263,4.0172,2758725.0],["2010-02-10",3.9945,4.0172,3.9278,4.0002,3163725.0],["2010-02-11",3.9789,4.0613,3.9064,4.0343,3864375.0],["2010-02-12",4.0144,4.0528,3.9434,4.0513,2459025.0],["2010-02-16",4.0584,4.0584,3.9689,4.0229,2876175.0],["2010-02-17",4.0457,4.1138,4.03,4.1096,4243725.0],["2010-02-18",4.0982,4.1749,4.084,4.0954,4145175.0],["2010-02-19",4.0982,4.1508,4.084,4.1408,2720250.0],["2010-02-22",4.1394,4.2474,4.128,4.2346,3437100.0],["2010-02-23",4.219,4.2303,4.128,4.2033,3773925.0],["2010-02-24",4.2033,4.29,4.1991,4.2744,3014550.0],["2010-02-25",4.2403,4.3383,4.2175,4.3298,2447550.0],["2010-02-26",4.3198,4.3809,4.2786,4.3667,1454625.0],["2010-03-01",4.3738,4.3781,4.3014,4.3255,2933550.0],["2010-03-02",4.3184,4.3354,4.2815,4.3085,1842075.0],["2010-03-03",4.3227,4.3837,4.2772,4.3539,1779300.0],["2010-03-04",4.3497,4.3866,4.334,4.3553,1289925.0],["2010-03-05",4.3639,4.4462,4.3255,4.4235,2242350.0],["2010-03-08",4.4619,4.6181,4.4619,4.5514,3931200.0],["2010-03-09",4.5599,4.8241,4.5599,4.7332,6169500.0],["2010-03-10",4.7218,4.8696,4.6494,4.7346,3856275.0],["2010-03-11",4.7076,4.7957,4.7034,4.7673,1460025.0],["2010-03-12",4.79,4.7985,4.6551,4.7616,2269350.0],["2010-03-15",4.7417,4.7872,4.692,4.7588,1599075.0],["2010-03-16",4.7588,4.9008,4.7588,4.8966,2148525.0],["2010-03-17",4.9051,4.915,4.8028,4.8298,2237625.0],["2010-03-18",4.8071,4.8298,4.7247,4.7815,2884275.0],["2010-03-19",4.8028,4.8042,4.7105,4.7346,2283525.0],["2010-03-22",4.6991,4.7943,4.6735,4.7616,1657800.0],["2010-03-23",4.7772,4.8085,4.7502,4.7715,1704375.0],["2010-03-24",4.7687,4.7843,4.7048,4.7147,1244025.0],["2010-03-25",4.7488,4.8198,4.7019,4.7076,1219050.0],["2010-03-26",4.7076,4.7531,4.6323,4.7005,1497825.0],["2010-03-29",4.7247,4.7744,4.6664,4.6906,1046925.0],["2010-03-30",4.709,4.7502,4.6764,4.746,1127250.0],["2010-03-31",4.7289,4.8042,4.6707,4.7431,2214000.0],["2010-04-01",4.7744,4.8539,4.6707,4.7019,4833675.0],["2010-04-05",4.7218,4.7943,4.6764,4.7943,1407375.0],["2010-04-06",4.7985,4.952,4.7602,4.8838,3521475.0],["2010-04-07",4.8823,4.925,4.8085,4.9235,2627100.0],["2010-04-08",4.8966,4.9676,4.8554,4.9591,2101275.0],["2010-04-09",4.9434,4.9491,4.8951,4.9392,2072925.0],["2010-04-12",4.9363,5.0017,4.9122,4.9321,2031075.0],["2010-04-13",4.9207,4.9449,4.8625,4.9079,1807650.0],["2010-04-14",4.942,5.1096,4.9221,5.1039,6199875.0],["2010-04-15",5.1196,5.4236,5.1167,5.2957,4776300.0],["2010-04-16",5.3,5.3,5.192,5.273,1993275.0],["2010-04-19",5.2432,5.273,5.1295,5.2105,1582875.0],["2010-04-20",5.2346,5.2872,5.0812,5.1551,1964250.0],["2010-04-21",5.1835,5.2062,5.0812,5.1949,2028375.0],["2010-04-22",5.1551,5.2488,5.0727,5.229,2754675.0],["2010-04-23",5.2375,5.344,5.2119,5.3071,1995300.0],["2010-04-26",5.3142,5.4207,5.263,5.3952,2349675.0],["2010-04-27",5.3625,5.5173,5.2787,5.327,3813750.0],["2010-04-28",5.3369,5.3653,5.0102,5.0642,7113825.0],["2010-04-29",5.1082,5.2801,5.1068,5.2574,3395250.0],["2010-04-30",5.2773,5.3625,5.0897,5.0968,2452950.0],["2010-05-03",5.1295,5.3042,5.0968,5.2261,1754325.0],["2010-05-04",5.1949,5.202,5.0613,5.1437,3299400.0],["2010-05-05",5.1153,5.2105,5.0713,5.1537,2122875.0],["2010-05-06",5.3213,5.3369,4.8213,5.013,3680775.0],["2010-05-07",5.0145,5.05,4.8028,4.8454,3117825.0],["2010-05-10",5.0457,5.1892,5.0045,5.1878,2342250.0],["2010-05-11",5.1565,5.3667,5.1338,5.3568,3009150.0],["2010-05-12",5.3767,5.4989,5.3312,5.3966,2986875.0],["2010-05-13",5.3667,5.4051,5.2091,5.2702,4224825.0],["2010-05-14",5.2247,5.3,5.1878,5.2716,2066175.0],["2010-05-17",5.3128,5.3511,5.1892,5.3454,2518425.0],["2010-05-18",5.398,5.4619,5.2702,5.2815,2568375.0],["2010-05-19",5.2545,5.3398,5.1764,5.2943,2042550.0],["2010-05-20",5.1849,5.1849,4.9093,4.9093,3326400.0],["2010-05-21",4.8625,5.0429,4.7929,5.0031,3713850.0],["2010-05-24",5.0145,5.0287,4.9051,4.9122,1907550.0],["2010-05-25",4.8298,4.915,4.7147,4.9065,1769850.0],["2010-05-26",4.9335,5.0628,4.9207,4.9306,1613250.0],["2010-05-27",5.0017,5.1522,4.9235,5.1423,2898450.0],["2010-05-28",5.1267,5.1707,5.0329,5.0628,1479600.0],["2010-06-01",5.0358,5.0798,4.9534,4.9534,1543725.0],["2010-06-02",4.9619,5.1196,4.9321,5.0912,1871100.0],["2010-06-03",5.0926,5.2318,5.0926,5.2247,1858275.0],["2010-06-04",5.1594,5.175,4.9008,4.9093,1747575.0],["2010-06-07",4.915,4.9335,4.6565,4.6678,2311200.0],["2010-06-08",4.6678,4.6792,4.4789,4.6309,3754350.0],["2010-06-09",4.675,4.9008,4.6196,4.817,4370625.0],["2010-06-10",4.9037,5.023,4.8823,5.013,1461375.0],["2010-06-11",4.9818,5.1167,4.9292,5.1167,985500.0],["2010-06-14",5.1665,5.2829,5.1537,5.2091,1318950.0],["2010-06-15",5.2687,5.2915,5.1608,5.273,2091825.0],["2010-06-16",5.2247,5.2829,5.1679,5.219,1013175.0],["2010-06-17",5.2375,5.2488,5.0841,5.175,846450.0],["2010-06-18",5.2133,5.3,5.1352,5.2744,2033775.0],["2010-06-21",5.3128,5.3369,5.2034,5.2318,1526175.0],["2010-06-22",5.2602,5.2915,4.8795,4.8966,2658150.0],["2010-06-23",4.8809,5.0457,4.8738,4.9704,1408050.0],["2010-06-24",4.9576,5.0059,4.8966,4.9235,1119150.0],["2010-06-25",4.9548,5.0343,4.9164,4.9377,7344000.0],["2010-06-28",4.9505,5.0727,4.9335,5.0358,1345950.0],["2010-06-29",4.9605,5.0727,4.9434,5.0003,2422575.0],["2010-06-30",5.0116,5.094,4.9704,4.9917,1526175.0],["2010-07-01",4.9932,5.04,4.7886,4.9463,2500200.0],["2010-07-02",4.969,4.9903,4.8951,4.9619,1972350.0],["2010-07-06",5.0244,5.0997,4.7843,4.8,2498175.0],["2010-07-07",4.8255,5.0017,4.7929,4.9931,1364850.0],["2010-07-08",5.0429,5.0812,4.9974,5.0542,1015875.0],["2010-07-09",5.0372,5.1096,5.0059,5.0983,689850.0],["2010-07-12",5.1011,5.1934,5.0315,5.0798,888300.0],["2010-07-13",5.1466,5.229,5.0755,5.2133,1554525.0],["2010-07-14",5.1849,5.3028,5.175,5.2531,1137375.0],["2010-07-15",5.2432,5.2687,5.0656,5.1267,1058400.0],["2010-07-16",5.0841,5.1281,5.0571,5.0912,1746225.0],["2010-07-19",5.0926,5.1849,5.0542,5.1622,1397250.0],["2010-07-20",5.1039,5.2162,5.0414,5.2005,1110375.0],["2010-07-21",5.2275,5.2332,4.9846,5.0187,1494450.0],["2010-07-22",5.0855,5.2005,5.0855,5.1906,2937600.0],["2010-07-23",5.1594,5.3923,5.1594,5.3781,1730700.0],["2010-07-26",5.398,5.567,5.3483,5.4804,3215025.0],["2010-07-27",5.5273,5.5713,5.3611,5.4008,2294325.0],["2010-07-28",5.577,5.8156,5.4974,5.7134,9883350.0],["2010-07-29",5.7105,5.7105,5.5287,5.6111,4593375.0],["2010-07-30",5.567,5.6466,5.469,5.6011,1732050.0],["2010-08-02",5.6835,5.7673,5.4889,5.5329,2660850.0],["2010-08-03",5.523,5.5386,5.3739,5.3824,3209625.0],["2010-08-04",5.3909,5.5443,5.3497,5.5045,2496825.0],["2010-08-05",5.442,5.442,5.202,5.3199,5439150.0],["2010-08-06",5.2687,5.3497,5.1466,5.3298,2463075.0],["2010-08-09",5.3767,5.4179,5.3099,5.3994,969975.0],["2010-08-10",5.3256,5.3611,5.1849,5.2346,1053675.0],["2010-08-11",5.175,5.175,5.0272,5.0798,3051675.0],["2010-08-12",5.0244,5.1849,4.9718,5.1522,2543400.0],["2010-08-13",5.1238,5.2119,5.0514,5.0557,1002375.0],["2010-08-16",5.0216,5.2204,4.9889,5.1167,1383075.0],["2010-08-17",5.1792,5.3241,5.1665,5.2829,2427975.0],["2010-08-18",5.2886,5.479,5.2275,5.4278,2345625.0],["2010-08-19",5.3952,5.4207,5.1551,5.2531,2162025.0],["2010-08-20",5.2332,5.317,5.1309,5.29,2332800.0],["2010-08-23",5.3312,5.4079,5.2219,5.229,1740150.0],["2010-08-24",5.1757,5.1799,4.9711,5.0628,3595050.0],["2010-08-25",5.0351,5.2098,5.0074,5.1522,2790900.0],["2010-08-26",5.1586,5.3248,5.1139,5.1309,1346850.0],["2010-08-27",5.197,5.3781,5.1629,5.3398,1773900.0],["2010-08-30",5.3057,5.3312,5.1373,5.1395,2113650.0],["2010-08-31",5.1245,5.1629,4.9306,4.952,5499900.0],["2010-09-01",5.0372,5.3291,4.986,5.3248,3211200.0],["2010-09-02",5.3334,5.3717,5.2567,5.3398,1276650.0],["2010-09-03",5.4143,5.4804,5.3035,5.3334,1276200.0],["2010-09-07",5.3057,5.3696,5.2353,5.2971,1308150.0],["2010-09-08",5.3248,5.4953,5.3248,5.4271,1530450.0],["2010-09-09",5.4825,5.523,5.3206,5.3334,1409850.0],["2010-09-10",5.3376,5.4122,5.2652,5.2971,1764900.0],["2010-09-13",5.3504,5.4335,5.3312,5.3973,2025900.0],["2010-09-14",5.4101,5.4868,5.3632,5.3802,2034000.0],["2010-09-15",5.3781,5.4186,5.327,5.393,2184750.0],["2010-09-16",5.4122,5.5848,5.393,5.4996,3645450.0],["2010-09-17",5.5635,5.5997,5.3802,5.5401,3205800.0],["2010-09-20",5.5507,5.5891,5.4506,5.5187,2214450.0],["2010-09-21",5.5145,5.5955,5.4463,5.5187,3339000.0],["2010-09-22",5.5145,5.5443,5.4271,5.4633,2078100.0],["2010-09-23",5.4186,5.4612,5.2844,5.3078,2005200.0],["2010-09-24",5.376,5.5337,5.3504,5.4932,1561050.0],["2010-09-27",5.491,5.5401,5.3888,5.5038,1708200.0],["2010-09-28",5.5294,5.5358,5.3888,5.5145,2290950.0],["2010-09-29",5.4847,5.5486,5.3483,5.5017,2688750.0],["2010-09-30",5.5358,5.5635,5.4101,5.4165,1879650.0],["2010-10-01",5.4974,5.4996,5.2801,5.3312,1839150.0],["2010-10-04",5.3121,5.376,5.1906,5.2524,2115900.0],["2010-10-05",5.3142,5.4591,5.295,5.4186,1297800.0],["2010-10-06",5.4016,5.4314,5.3206,5.3462,1206450.0],["2010-10-07",5.3973,5.4293,5.3142,5.3696,2119950.0],["2010-10-08",5.3632,5.4612,5.3035,5.3845,3393450.0],["2010-10-11",5.3653,5.3952,5.3291,5.3462,3113550.0],["2010-10-12",5.3355,5.4527,5.2844,5.4229,1341900.0],["2010-10-13",5.4378,5.6082,5.4335,5.5422,2072700.0],["2010-10-14",5.5187,5.5464,5.4719,5.5017,1545750.0],["2010-10-15",5.5784,5.5784,5.4697,5.5251,2115450.0],["2010-10-18",5.5401,5.5528,5.506,5.5315,1271250.0],["2010-10-19",5.4484,5.506,5.4016,5.442,2016900.0],["2010-10-20",5.4825,5.6359,5.4612,5.5763,1913400.0],["2010-10-21",5.5827,5.6082,5.4442,5.5528,1799550.0],["2010-10-22",5.5656,5.6317,5.5273,5.6104,1810800.0],["2010-10-25",5.6466,5.6999,5.6104,5.6402,983700.0],["2010-10-26",5.604,5.6743,5.5422,5.5443,1614150.0],["2010-10-27",5.5955,5.9726,5.5571,5.9534,7986600.0],["2010-10-28",6.0067,6.0749,5.9129,5.9598,4051350.0],["2010-10-29",5.9492,6.0216,5.8938,5.9769,2387250.0],["2010-11-01",5.996,6.0088,5.7744,5.8533,2572650.0],["2010-11-02",5.93,5.9641,5.8554,5.93,2701350.0],["2010-11-03",5.9449,6.0493,5.9236,6.0323,5742900.0],["2010-11-04",6.0877,6.1793,6.0621,6.1132,2366100.0],["2010-11-05",6.1303,6.1601,6.0408,6.0791,1407600.0],["2010-11-08",6.0514,6.1175,5.9556,6.0536,715500.0],["2010-11-09",6.0791,6.0791,5.8746,5.9087,1307250.0],["2010-11-10",5.9342,5.9662,5.8618,5.9279,1495350.0],["2010-11-11",5.8661,5.9492,5.8554,5.9449,1276650.0],["2010-11-12",5.898,5.979,5.8639,5.9321,1223550.0],["2010-11-15",5.9556,5.996,5.8746,5.881,1143000.0],["2010-11-16",5.8277,5.881,5.7531,5.849,1291950.0],["2010-11-17",5.8639,5.996,5.8362,5.9385,1826100.0],["2010-11-18",6.0003,6.0919,5.947,5.9726,1319850.0],["2010-11-19",5.9619,6.2326,5.9385,6.0791,3041550.0],["2010-11-22",6.0557,6.126,6.0088,6.1132,1719900.0],["2010-11-23",6.0813,6.1729,6.028,6.1622,3154500.0],["2010-11-24",6.2006,6.3327,6.2006,6.3221,2506050.0],["2010-11-26",6.2837,6.3242,6.2453,6.2581,568800.0],["2010-11-29",6.2453,6.256,6.1111,6.2262,1487700.0],["2010-11-30",6.1793,6.1963,6.1026,6.1537,1847250.0],["2010-12-01",6.2645,6.3625,6.2517,6.2901,1268100.0],["2010-12-02",6.2901,6.4414,6.2475,6.4137,2334150.0],["2010-12-03",6.3775,6.631,6.3455,6.5309,2642850.0],["2010-12-06",6.5202,6.6054,6.4669,6.5735,1995750.0],["2010-12-07",6.6161,6.7546,6.6033,6.6672,1812600.0],["2010-12-08",6.7013,6.7013,6.5437,6.5522,1980900.0],["2010-12-09",6.6097,6.614,6.5138,6.5245,1634400.0],["2010-12-10",6.533,6.6033,6.484,6.5969,928800.0],["2010-12-13",6.6459,6.6459,6.452,6.4584,1707300.0],["2010-12-14",6.4968,6.5607,6.3924,6.4904,1829700.0],["2010-12-15",6.5032,6.5628,6.4542,6.4819,1808100.0],["2010-12-16",6.5181,6.6289,6.4584,6.5714,1846800.0],["2010-12-17",6.5671,6.5991,6.4584,6.5245,2570400.0],["2010-12-20",6.5522,6.5777,6.4606,6.5458,1034550.0],["2010-12-21",6.5948,6.7653,6.5841,6.7439,1294200.0],["2010-12-22",6.761,6.8079,6.6864,6.7333,599400.0],["2010-12-23",6.7333,6.7844,6.6907,6.7525,591300.0],["2010-12-27",6.7397,6.8292,6.6949,6.7844,583200.0],["2010-12-28",6.7972,6.7972,6.6822,6.7205,657450.0],["2010-12-29",6.7439,6.7823,6.7184,6.7418,346950.0],["2010-12-30",6.7546,6.8611,6.7546,6.827,715050.0],["2010-12-31",6.827,6.8697,6.793,6.8164,952650.0],["2011-01-03",6.8718,7.0359,6.8505,6.9208,874800.0],["2011-01-04",6.9464,7.1893,6.6907,6.9208,8187300.0],["2011-01-05",6.8931,7.0252,6.8398,6.9101,2298600.0],["2011-01-06",7.0742,7.0849,6.9123,6.957,2028600.0],["2011-01-07",6.9996,7.0487,6.8547,6.9741,1154250.0],["2011-01-10",6.9336,7.0039,6.8505,6.9613,1084050.0],["2011-01-11",6.9677,7.0018,6.8441,6.908,1117350.0],["2011-01-12",6.9741,6.9933,6.8824,6.9698,1466550.0],["2011-01-13",6.8931,7.0891,6.7738,7.0337,1788300.0],["2011-01-14",7.0188,7.0998,6.9315,7.0764,1597050.0],["2011-01-18",7.0764,7.1424,6.9698,7.0444,1513350.0],["2011-01-19",7.0487,7.0572,6.8505,6.8803,1875150.0],["2011-01-20",6.8185,6.8739,6.7503,6.7993,915750.0],["2011-01-21",6.8313,6.8697,6.7653,6.7802,873450.0],["2011-01-24",6.7716,6.9229,6.7589,6.842,1207350.0],["2011-01-25",6.7993,6.9144,6.793,6.8931,889650.0],["2011-01-26",6.9315,7.1019,6.8547,6.9613,2556900.0],["2011-01-27",6.9677,7.1595,6.9315,7.1104,1236150.0],["2011-01-28",7.0849,7.0849,6.8569,6.859,1342800.0],["2011-01-31",6.8761,6.9038,6.7653,6.8547,1139400.0],["2011-02-01",6.9293,6.9996,6.8952,6.9655,1093050.0],["2011-02-02",6.7482,6.8441,6.045,6.5586,9990000.0],["2011-02-03",6.4371,6.565,6.3242,6.4115,4199400.0],["2011-02-04",6.4115,6.5415,6.3391,6.4968,3020850.0],["2011-02-07",6.4776,6.4968,6.3604,6.4329,3338100.0],["2011-02-08",6.4456,6.4989,6.3924,6.4499,1125450.0],["2011-02-09",6.5799,6.5799,6.337,6.4052,2032200.0],["2011-02-10",6.3519,6.5969,6.3498,6.5394,2101050.0],["2011-02-11",6.5266,6.6246,6.4819,6.6225,3124350.0],["2011-02-14",6.5991,6.7439,6.5671,6.7099,1442700.0],["2011-02-15",6.6779,6.8143,6.6651,6.7269,2180700.0],["2011-02-16",6.7013,6.7972,6.6885,6.7482,2319750.0],["2011-02-17",6.7525,6.8611,6.6864,6.7951,1350000.0],["2011-02-18",6.8484,6.8974,6.7439,6.8825,1590750.0],["2011-02-22",6.7972,6.7972,6.6353,6.6587,1525500.0],["2011-02-23",6.6523,6.6523,6.3966,6.4861,1380150.0],["2011-02-24",6.4733,6.5671,6.3689,6.452,1507500.0],["2011-02-25",6.452,6.6971,6.452,6.5799,1118700.0],["2011-02-28",6.5991,6.6864,6.5202,6.5564,819000.0],["2011-03-01",6.5735,6.5969,6.4052,6.452,811350.0],["2011-03-02",6.4286,6.5586,6.4052,6.4606,2018250.0],["2011-03-03",6.5266,6.8547,6.5245,6.8313,3351150.0],["2011-03-04",6.8675,6.9165,6.7951,6.8697,1804500.0],["2011-03-07",6.8846,6.9592,6.6843,6.8292,2486250.0],["2011-03-08",6.8228,7.0167,6.7802,7.0103,1105650.0],["2011-03-09",7.0082,7.1488,6.9293,6.9826,3774600.0],["2011-03-10",6.9357,6.9847,6.8207,6.8931,2170800.0],["2011-03-11",7.0827,7.0827,6.8952,7.0124,6663600.0],["2011-03-14",6.94,7.0827,6.8952,6.9741,1254600.0],["2011-03-15",6.7653,7.087,6.6736,6.9954,2228850.0],["2011-03-16",7.006,7.2639,6.9549,7.0487,3100050.0],["2011-03-17",7.2191,7.3491,7.1658,7.1765,2448450.0],["2011-03-18",7.2511,7.4045,7.1914,7.2383,2214900.0],["2011-03-21",7.315,7.3534,7.2703,7.3299,1428750.0],["2011-03-22",7.3299,7.3299,7.2149,7.2426,734400.0],["2011-03-23",7.2021,7.3001,7.1744,7.2596,1046700.0],["2011-03-24",7.3001,7.3896,7.2447,7.3086,1182600.0],["2011-03-25",7.3725,7.3853,7.2766,7.3107,1802700.0],["2011-03-28",7.3171,7.347,7.2447,7.2852,1300500.0],["2011-03-29",7.2703,7.3683,7.2276,7.3043,1669500.0],["2011-03-30",7.3619,7.5046,7.2809,7.4578,1807200.0],["2011-03-31",7.4684,7.5238,7.4386,7.4769,2070000.0],["2011-04-01",7.511,7.6431,7.494,7.5153,1216350.0],["2011-04-04",7.5494,7.6815,7.5217,7.6133,1078650.0],["2011-04-05",7.5792,7.7135,7.5238,7.6474,879750.0],["2011-04-06",7.6943,7.7859,7.592,7.7135,2966400.0],["2011-04-07",7.7007,7.7689,7.6176,7.6261,2050200.0],["2011-04-08",7.6921,7.6921,7.4556,7.5025,1852200.0],["2011-04-11",7.5004,7.5579,7.3917,7.4386,1221300.0],["2011-04-12",7.4365,7.4663,7.3576,7.3917,999450.0],["2011-04-13",7.4151,7.4769,7.2788,7.3235,1071450.0],["2011-04-14",7.2916,7.462,7.2916,7.413,1858500.0],["2011-04-15",7.364,7.4599,7.3235,7.3768,1730700.0],["2011-04-18",7.3214,7.3512,7.2276,7.2703,815850.0],["2011-04-19",7.3022,7.3384,7.2127,7.2596,933750.0],["2011-04-20",7.3448,7.347,7.2298,7.3235,958500.0],["2011-04-21",7.3938,7.4684,7.3363,7.3896,584550.0],["2011-04-25",7.3534,7.364,7.1637,7.217,1545300.0],["2011-04-26",7.2681,7.5174,7.2191,7.3534,2723400.0],["2011-04-27",7.7412,8.1971,7.6858,8.016,6396300.0],["2011-04-28",8.0842,8.1204,8.016,8.097,2344950.0],["2011-04-29",8.1354,8.1354,7.9457,7.9734,1674000.0],["2011-05-02",7.9947,8.0416,7.9308,7.9564,1601550.0],["2011-05-03",7.9372,7.9372,7.837,7.8924,1397700.0],["2011-05-04",7.918,7.9542,7.7412,7.8456,1988550.0],["2011-05-05",7.8072,8.0118,7.7049,7.918,1500750.0],["2011-05-06",7.9947,8.0544,7.8818,7.9052,1242000.0],["2011-05-09",7.8775,7.9969,7.8328,7.9713,1368900.0],["2011-05-10",8.0182,8.0714,7.9755,8.0501,1482300.0],["2011-05-11",8.0288,8.0459,7.8392,7.8988,1734300.0],["2011-05-12",7.852,7.999,7.7071,7.8647,1854000.0],["2011-05-13",7.8562,7.8605,7.7177,7.7539,1336500.0],["2011-05-16",7.722,7.7774,7.6346,7.6708,1538550.0],["2011-05-17",7.6325,7.6495,7.5558,7.5622,1375200.0],["2011-05-18",7.592,7.7049,7.5153,7.6922,1816200.0],["2011-05-19",7.7539,7.8029,7.5984,7.7284,1527300.0],["2011-05-20",7.6794,7.7795,7.6112,7.7625,1599300.0],["2011-05-23",7.6133,7.7795,7.6005,7.739,2039850.0],["2011-05-24",7.7603,7.7603,7.592,7.6176,1225350.0],["2011-05-25",7.592,7.7326,7.592,7.6964,756000.0],["2011-05-26",7.7049,7.9116,7.6751,7.9031,1416150.0],["2011-05-27",7.9329,7.9649,7.8179,7.8584,837450.0],["2011-05-31",7.9201,7.999,7.7838,7.9542,1494450.0],["2011-06-01",7.9372,7.9372,7.4556,7.462,3878550.0],["2011-06-02",7.543,7.6687,7.5089,7.5515,2254050.0],["2011-06-03",7.4642,7.4812,7.332,7.3576,1598850.0],["2011-06-06",7.3448,7.4109,7.2532,7.2724,2151450.0],["2011-06-07",7.3299,7.4791,7.1765,7.3086,2068650.0],["2011-06-08",7.2703,7.3747,7.1872,7.2596,1788300.0],["2011-06-09",7.5515,7.5984,7.3896,7.3981,2066850.0],["2011-06-10",7.3363,7.4215,7.3065,7.3406,1667250.0],["2011-06-13",7.3896,7.4386,7.315,7.3257,1299600.0],["2011-06-14",7.4237,7.6218,7.3576,7.5877,1502550.0],["2011-06-15",7.5387,7.5643,7.3874,7.4258,1291500.0],["2011-06-16",7.4365,7.5664,7.3896,7.4876,1619550.0],["2011-06-17",7.5281,7.6517,7.4301,7.4919,1955250.0],["2011-06-20",7.4556,7.6069,7.4365,7.5387,1362600.0],["2011-06-21",7.6176,7.7731,7.5963,7.7603,1462500.0],["2011-06-22",7.7369,7.8818,7.6985,7.7156,1041300.0],["2011-06-23",7.7071,7.7667,7.6069,7.7497,1063350.0],["2011-06-24",7.7774,7.8264,7.6389,7.6985,4298850.0],["2011-06-27",7.6751,7.6794,7.5622,7.6751,1419750.0],["2011-06-28",7.69,7.7902,7.6218,7.7902,814050.0],["2011-06-29",7.7966,7.852,7.7007,7.7838,1532250.0],["2011-06-30",7.8328,8.0309,7.8328,7.9478,1777950.0],["2011-07-01",7.9691,8.1588,7.9137,8.08,1776150.0],["2011-07-05",8.08,8.1545,7.9777,8.0885,1306800.0],["2011-07-06",8.0736,8.521,8.0373,8.3974,4099050.0],["2011-07-07",8.5189,8.5487,8.357,8.4699,2232450.0],["2011-07-08",8.3719,8.4209,8.2525,8.4102,1084500.0],["2011-07-11",8.3271,8.3953,8.1503,8.227,1265400.0],["2011-07-12",8.2035,8.2781,8.1354,8.2248,989550.0],["2011-07-13",8.3207,8.374,8.2099,8.2717,1173150.0],["2011-07-14",8.325,8.3335,8.0693,8.146,1817100.0],["2011-07-15",8.1694,8.1694,8.0224,8.1396,1157850.0],["2011-07-18",8.1098,8.1098,7.9564,7.9905,1054350.0],["2011-07-19",8.0459,8.0991,7.9692,8.0267,1480950.0],["2011-07-20",8.0714,8.0714,7.9713,8.0395,1296450.0],["2011-07-21",8.0672,8.1929,7.9692,7.9862,1493100.0],["2011-07-22",8.0032,8.0693,7.9542,8.0331,1075950.0],["2011-07-25",7.9564,8.0139,7.9201,7.9692,896400.0],["2011-07-26",7.8924,7.8924,7.6879,7.7326,2374200.0],["2011-07-27",7.7731,7.788,7.494,7.5217,2338650.0],["2011-07-28",7.9585,8.0842,7.7689,7.7944,4365450.0],["2011-07-29",7.6943,7.9542,7.6133,7.8946,2172150.0],["2011-08-01",8.0395,8.0501,7.7731,7.8157,1559700.0],["2011-08-02",7.7987,7.8392,7.364,7.3768,2996550.0],["2011-08-03",7.4109,7.4109,7.1339,7.3874,3004650.0],["2011-08-04",7.2724,7.3001,6.8974,6.8995,2816100.0],["2011-08-05",7.0252,7.136,6.6502,6.8313,2715300.0],["2011-08-08",6.6246,6.712,6.1516,6.1622,4307400.0],["2011-08-09",6.3327,6.5777,6.0365,6.5181,4417200.0],["2011-08-10",6.3242,6.5522,6.2134,6.2965,3099600.0],["2011-08-11",6.3199,6.6949,6.3199,6.6054,3936150.0],["2011-08-12",6.6651,6.9719,6.5991,6.8931,3587400.0],["2011-08-15",6.9485,7.006,6.7589,6.8462,2015100.0],["2011-08-16",6.7589,6.8441,6.631,6.6736,1850400.0],["2011-08-17",6.6971,6.7503,6.5074,6.5948,1989000.0],["2011-08-18",6.3838,6.4094,6.06,6.0962,2266650.0],["2011-08-19",5.9598,6.1878,5.9129,5.9726,2772450.0],["2011-08-22",6.1367,6.2368,6.0216,6.1026,2434500.0],["2011-08-23",6.1068,6.3966,6.06,6.3902,2083950.0],["2011-08-24",6.3711,6.4883,6.2922,6.4265,1893600.0],["2011-08-25",6.4691,6.5394,6.1985,6.2347,1779750.0],["2011-08-26",6.1686,6.5074,6.0387,6.4968,1797750.0],["2011-08-29",6.565,6.8207,6.484,6.8121,1836000.0],["2011-08-30",6.7631,6.9783,6.6864,6.9101,2579400.0],["2011-08-31",6.9719,7.1808,6.7993,6.8441,2129850.0],["2011-09-01",6.8611,6.9698,6.631,6.6672,1883700.0],["2011-09-02",6.6182,6.7099,6.4968,6.5394,2124000.0],["2011-09-06",6.3199,6.5074,6.2198,6.4648,2531250.0],["2011-09-07",6.5522,6.761,6.4307,6.7461,3801600.0],["2011-09-08",6.7013,6.9315,6.6481,6.6758,3568500.0],["2011-09-09",6.5692,6.6843,6.4201,6.501,2882700.0],["2011-09-12",6.3732,6.5202,6.2517,6.5032,2456100.0],["2011-09-13",6.55,6.8143,6.55,6.7226,1999350.0],["2011-09-14",6.7823,7.0636,6.6204,6.9592,1876500.0],["2011-09-15",7.0124,7.0593,6.8675,7.0401,1310400.0],["2011-09-16",7.0827,7.0998,6.9464,7.0806,4145400.0],["2011-09-19",6.9528,7.0103,6.8547,6.9464,1167300.0],["2011-09-20",6.9847,7.1211,6.7333,6.7354,1480950.0],["2011-09-21",6.7205,6.7205,6.2432,6.2645,2378700.0],["2011-09-22",6.0493,6.2368,5.9492,6.0749,4338450.0],["2011-09-23",6.0685,6.2645,5.9619,6.2176,1656900.0],["2011-09-26",6.2816,6.3284,6.0813,6.2752,1793700.0],["2011-09-27",6.3689,6.7099,6.3583,6.533,2449800.0],["2011-09-28",6.5586,6.6246,6.1921,6.2411,2296350.0],["2011-09-29",6.4073,6.4478,6.0514,6.2858,1971900.0],["2011-09-30",6.1793,6.2965,6.1345,6.1729,2615850.0],["2011-10-03",6.0962,6.354,5.9151,5.9257,2361150.0],["2011-10-04",5.8384,6.4627,5.8384,6.4563,2856150.0],["2011-10-05",6.4606,6.5714,6.354,6.4946,1553850.0],["2011-10-06",6.5479,6.7205,6.4797,6.7162,2407500.0],["2011-10-07",6.7546,6.7908,6.4819,6.501,2140200.0],["2011-10-10",6.6097,6.8377,6.6097,6.8292,1418400.0],["2011-10-11",6.7589,6.9698,6.7226,6.8547,2309400.0],["2011-10-12",6.9187,7.1318,6.8824,7.0572,1691550.0],["2011-10-13",7.0018,7.0764,6.8484,7.0529,1368000.0],["2011-10-14",7.1722,7.3107,7.1701,7.266,1797300.0],["2011-10-17",7.2234,7.2553,6.9869,7.0252,1429650.0],["2011-10-18",7.0401,7.3129,6.9762,7.2383,1172250.0],["2011-10-19",7.2042,7.2852,7.0337,7.0827,1497150.0],["2011-10-20",7.1211,7.3043,7.0636,7.2916,1838250.0],["2011-10-21",7.4322,7.4407,7.1573,7.3448,2171250.0],["2011-10-24",7.3896,7.7113,7.3427,7.592,2240550.0],["2011-10-25",7.511,7.6282,7.3107,7.445,1611450.0],["2011-10-26",7.5643,7.641,7.3576,7.5451,3016350.0],["2011-10-27",7.7689,8.227,7.298,8.0778,3646800.0],["2011-10-28",8.065,8.0927,7.788,7.9265,3676500.0],["2011-10-31",7.7923,7.9734,7.7475,7.788,1055700.0],["2011-11-01",7.4748,7.69,7.3874,7.5515,3570300.0],["2011-11-02",7.7156,7.8328,7.609,7.7966,1904400.0],["2011-11-03",7.8882,7.9947,7.6538,7.9841,1448100.0],["2011-11-04",7.869,7.9841,7.7561,7.9415,1001250.0],["2011-11-07",7.9649,8.0437,7.7752,7.9478,2011500.0],["2011-11-08",8.048,8.0608,7.8775,8.0373,2075400.0],["2011-11-09",7.8498,7.9969,7.7859,7.901,2322450.0],["2011-11-10",8.0373,8.0757,7.8392,7.8967,2610000.0],["2011-11-11",8.0139,8.2376,8.0096,8.2291,1894950.0],["2011-11-14",8.2248,8.2824,8.0501,8.1908,2046600.0],["2011-11-15",8.1226,8.4081,8.1034,8.325,1516950.0],["2011-11-16",8.2163,8.3974,8.1694,8.1758,1844100.0],["2011-11-17",8.1844,8.2781,7.967,8.0267,1640250.0],["2011-11-18",8.0437,8.2099,7.9883,8.0395,1494900.0],["2011-11-21",7.9116,7.9862,7.8008,7.9031,685350.0],["2011-11-22",7.9223,7.9436,7.7135,7.7156,1300950.0],["2011-11-23",7.6687,7.7135,7.5068,7.5664,1394100.0],["2011-11-25",7.5259,7.6304,7.4684,7.4684,423450.0],["2011-11-28",7.7625,7.9308,7.6794,7.8647,1548900.0],["2011-11-29",7.8584,7.9905,7.82,7.8882,1187100.0],["2011-11-30",8.2099,8.3591,8.1439,8.2696,2433600.0],["2011-12-01",8.2334,8.2334,8.114,8.1183,1034550.0],["2011-12-02",8.2504,8.3079,8.1758,8.2206,1532250.0],["2011-12-05",8.357,8.4571,8.2717,8.391,1421550.0],["2011-12-06",8.3761,8.5232,8.2952,8.4912,1836900.0],["2011-12-07",8.4507,8.4912,8.2888,8.406,1452150.0],["2011-12-08",8.3079,8.3314,8.1396,8.1588,1326150.0],["2011-12-09",8.1758,8.5445,8.1758,8.5125,1492650.0],["2011-12-12",8.4038,8.4209,8.293,8.4124,1229850.0],["2011-12-13",8.4955,8.5764,8.276,8.3079,2149200.0],["2011-12-14",8.2142,8.2525,8.0821,8.0885,1644300.0],["2011-12-15",8.2483,8.3058,8.129,8.2419,1012050.0],["2011-12-16",8.3399,8.5146,8.3101,8.3293,2767500.0],["2011-12-19",8.4528,8.5359,8.1737,8.1971,1538100.0],["2011-12-20",8.3847,8.6638,8.3825,8.6105,1650150.0],["2011-12-21",8.6126,8.7107,8.4805,8.683,832950.0],["2011-12-22",8.5253,8.7789,8.5253,8.6787,1317150.0],["2011-12-23",8.732,8.8023,8.6063,8.7554,607050.0],["2011-12-27",8.7213,8.8641,8.6681,8.8129,675900.0],["2011-12-28",8.8279,8.8492,8.5913,8.6361,788400.0],["2011-12-29",8.6766,8.8172,8.6254,8.781,817650.0],["2011-12-30",8.7682,8.7682,8.634,8.6361,1240650.0],["2012-01-03",8.8129,8.8982,8.6744,8.6979,2506500.0],["2012-01-04",8.6382,8.7107,8.5466,8.5743,2528550.0],["2012-01-05",8.4997,8.5402,8.3314,8.406,3224250.0],["2012-01-06",8.4273,8.4848,8.2888,8.2952,2873700.0],["2012-01-09",8.3058,8.3633,8.1631,8.2589,2520900.0],["2012-01-10",8.3783,8.4422,8.3484,8.4401,1371600.0],["2012-01-11",8.3847,8.6467,8.3847,8.634,1744650.0],["2012-01-12",8.6851,8.6979,8.5722,8.6595,971100.0],["2012-01-13",8.5253,8.6382,8.4614,8.5679,821700.0],["2012-01-17",8.6808,8.7085,8.5168,8.5828,995850.0],["2012-01-18",8.602,8.6958,8.5849,8.6489,737100.0],["2012-01-19",8.6958,8.8662,8.6531,8.7959,1204650.0],["2012-01-20",8.7575,8.8151,8.6254,8.7277,1002150.0],["2012-01-23",8.7213,8.7341,8.5807,8.7021,677250.0],["2012-01-24",8.6936,8.7852,8.5935,8.7384,2016900.0],["2012-01-25",8.7512,8.879,8.6851,8.7895,808200.0],["2012-01-26",8.8385,8.9791,8.7895,8.9514,1144800.0],["2012-01-27",8.8705,8.9813,8.8385,8.9664,1629450.0],["2012-01-30",8.9131,9.0218,8.8406,8.8428,1519650.0],["2012-01-31",8.9216,9.1027,8.7703,9.0814,2882700.0],["2012-02-01",9.1411,9.4287,9.0473,9.1198,6895800.0],["2012-02-02",9.5204,9.5204,9.0303,9.286,3444750.0],["2012-02-03",9.3222,9.5886,9.3222,9.5118,2031750.0],["2012-02-06",9.4628,9.5204,9.3925,9.4586,763200.0],["2012-02-07",9.3691,9.5118,9.2966,9.3968,1805850.0],["2012-02-08",9.4096,9.4543,9.2135,9.3584,929250.0],["2012-02-09",9.4096,9.4266,9.3094,9.3542,796050.0],["2012-02-10",9.2583,9.4138,9.1624,9.3435,1209150.0],["2012-02-13",9.4586,9.6248,9.4053,9.5033,1927350.0],["2012-02-14",9.4714,9.4756,9.2817,9.3478,1486350.0],["2012-02-15",9.4309,9.4309,9.2007,9.2434,1002150.0],["2012-02-16",9.2775,9.5481,9.2455,9.5374,2344950.0],["2012-02-17",9.5928,9.6312,9.3968,9.4756,1140300.0],["2012-02-21",9.4905,9.6163,9.2625,9.3435,1815300.0],["2012-02-22",9.2988,9.3776,9.2007,9.2689,1104750.0],["2012-02-23",9.3009,9.4735,9.2135,9.4287,1505250.0],["2012-02-24",9.4415,9.5502,9.352,9.4351,1672650.0],["2012-02-27",9.3371,9.5097,9.2455,9.4245,1225800.0],["2012-02-28",9.4714,9.4714,9.254,9.3094,1723500.0],["2012-02-29",9.3478,9.4245,9.2391,9.2711,1433700.0],["2012-03-01",9.367,9.6951,9.3201,9.6397,2194200.0],["2012-03-02",9.6695,9.6695,9.5033,9.5886,2063250.0],["2012-03-05",9.5374,9.7036,9.5076,9.693,1067400.0],["2012-03-06",9.7462,9.7462,9.4266,9.4863,2675250.0],["2012-03-07",9.5374,9.6163,9.4501,9.5886,949500.0],["2012-03-08",9.6546,9.8656,9.4032,9.8293,1538100.0],["2012-03-09",9.8208,10.117,9.8208,10.0509,2517300.0],["2012-03-12",10.0829,10.2193,9.9721,10.0701,1186650.0],["2012-03-13",10.1766,10.2427,10.0595,10.2321,1894950.0],["2012-03-14",10.198,10.2427,10.068,10.1468,1479150.0],["2012-03-15",10.1575,10.5048,10.1575,10.4771,1993050.0],["2012-03-16",10.4515,10.475,10.1489,10.166,3517650.0],["2012-03-19",10.1894,10.3855,10.1745,10.3151,2856150.0],["2012-03-20",10.2853,10.3173,10.1212,10.1639,1669500.0],["2012-03-21",10.247,10.3514,10.1937,10.2725,1647900.0],["2012-03-22",10.1766,10.2235,10.0211,10.1106,1424700.0],["2012-03-23",10.1532,10.2065,9.9785,10.1916,1046250.0],["2012-03-26",10.3428,10.4323,10.2299,10.2981,1373850.0],["2012-03-27",10.2725,10.3833,10.2022,10.2235,2721150.0],["2012-03-28",10.2576,10.2811,10.0509,10.1788,1489500.0],["2012-03-29",10.1426,10.2107,10.0531,10.1767,1172700.0],["2012-03-30",10.2683,10.3599,10.1298,10.1575,1519200.0],["2012-04-02",10.1575,10.3215,10.0808,10.2896,1734300.0],["2012-04-03",10.3237,10.3599,10.1873,10.264,650700.0],["2012-04-04",10.1447,10.2257,10.0275,10.1383,938250.0],["2012-04-05",10.0595,10.2576,10.0595,10.1958,1119150.0],["2012-04-09",10.0211,10.0744,9.9508,9.9955,928800.0],["2012-04-10",9.9359,9.9359,9.7654,9.84,2162250.0],["2012-04-11",9.9444,10.0275,9.84,9.9913,1561050.0],["2012-04-12",10.0232,10.2384,9.9487,10.1809,1446300.0],["2012-04-13",10.1127,10.2022,10.0808,10.0808,1448100.0],["2012-04-16",10.1767,10.3343,9.9977,10.2534,1097550.0],["2012-04-17",10.3365,10.475,10.2725,10.3492,1137600.0],["2012-04-18",10.3258,10.3897,10.2512,10.3769,983250.0],["2012-04-19",10.3897,10.411,10.0041,10.1021,1779750.0],["2012-04-20",10.2427,10.2448,10.0403,10.1788,1390500.0],["2012-04-23",9.9913,10.2214,9.8421,10.1745,2138400.0],["2012-04-24",10.2065,10.2811,10.0786,10.2384,1304550.0],["2012-04-25",10.4025,10.46,10.3152,10.3791,2202750.0],["2012-04-26",9.8826,10.0339,9.3691,9.6972,7371450.0],["2012-04-27",9.5353,9.8016,9.3435,9.6056,2907000.0],["2012-04-30",9.5779,9.6056,9.4479,9.4756,2502000.0],["2012-05-01",9.4628,9.7718,9.3925,9.6994,2873250.0],["2012-05-02",9.5886,9.9827,9.5886,9.9316,2005650.0],["2012-05-03",9.8592,9.889,9.6312,9.7164,3569400.0],["2012-05-04",9.6312,9.6887,9.4074,9.5502,2170350.0],["2012-05-07",9.4692,9.6418,9.4692,9.5417,1467900.0],["2012-05-08",9.4884,9.563,9.3925,9.5161,1193400.0],["2012-05-09",9.3776,9.4756,9.2817,9.335,1710450.0],["2012-05-10",9.4287,9.4756,9.1155,9.2476,2866500.0],["2012-05-11",9.1794,9.3478,9.1517,9.3052,2101500.0],["2012-05-14",9.1965,9.3329,8.9791,9.2561,1331100.0],["2012-05-15",9.2647,9.6226,9.1198,9.5054,2542950.0],["2012-05-16",9.5204,9.6951,9.4863,9.6077,2428650.0],["2012-05-17",9.6205,9.6674,9.0942,9.1326,3935250.0],["2012-05-18",9.1432,9.2561,8.9642,9.009,1622700.0],["2012-05-21",9.0111,9.3648,9.0111,9.3009,2276550.0],["2012-05-22",9.2775,9.3776,9.1475,9.2093,1075500.0],["2012-05-23",9.1219,9.4202,9.0367,9.3733,1485000.0],["2012-05-24",9.4096,9.5012,9.3201,9.4884,1089900.0],["2012-05-25",9.5161,9.5161,9.3371,9.3861,709650.0],["2012-05-29",9.4692,9.5672,9.433,9.5182,764550.0],["2012-05-30",9.4437,9.4969,9.2306,9.2391,1173150.0],["2012-05-31",9.2647,9.3371,9.107,9.2817,2361600.0],["2012-06-01",9.0559,9.1091,8.8449,8.9046,2676150.0],["2012-06-04",8.9685,8.9962,8.7043,8.7575,1869300.0],["2012-06-05",8.7149,8.8023,8.6425,8.7277,2336400.0],["2012-06-06",8.7916,9.0452,8.7682,9.0111,2371950.0],["2012-06-07",9.1326,9.1944,8.9365,8.96,1386450.0],["2012-06-08",8.9493,9.1049,8.928,9.075,940950.0],["2012-06-11",9.1858,9.1858,8.8726,8.879,1449900.0],["2012-06-12",8.9003,9.009,8.798,8.9813,1436400.0],["2012-06-13",8.9408,9.0708,8.8854,8.9259,1818900.0],["2012-06-14",8.928,9.1645,8.8747,9.0857,2145600.0],["2012-06-15",9.0473,9.2519,9.0473,9.2114,2089800.0],["2012-06-18",9.1603,9.3946,9.0452,9.3691,1983150.0],["2012-06-19",9.3627,9.6354,9.3371,9.4927,1975050.0],["2012-06-20",9.4607,9.4714,9.2498,9.3094,1239750.0],["2012-06-21",9.2902,9.3286,8.96,9.009,1862550.0],["2012-06-22",9.0473,9.1326,8.9301,9.0942,1594350.0],["2012-06-25",8.945,9.1091,8.8151,8.9493,964800.0],["2012-06-26",8.9621,9.0324,8.8705,8.9429,1692000.0],["2012-06-27",8.9429,9.0111,8.8598,8.9365,695250.0],["2012-06-28",8.8406,9.0367,8.8066,8.9813,767700.0],["2012-06-29",9.1922,9.3179,9.0622,9.2242,1415250.0],["2012-07-02",9.2924,9.465,9.0793,9.465,2187450.0],["2012-07-03",9.4564,9.5054,9.3755,9.4969,558900.0],["2012-07-05",9.4437,9.5459,9.3904,9.4905,579600.0],["2012-07-06",9.416,9.4671,9.2817,9.3669,478350.0],["2012-07-09",9.3478,9.3968,9.2647,9.3819,1073700.0],["2012-07-10",9.4074,9.4074,9.026,9.0814,1437750.0],["2012-07-11",9.1049,9.1049,8.7575,8.8406,2496150.0],["2012-07-12",8.8151,8.8577,8.7107,8.8108,2612700.0],["2012-07-13",8.8279,9.0367,8.8193,9.0239,2164950.0],["2012-07-16",9.0303,9.0303,8.8641,8.911,1349100.0],["2012-07-17",8.8854,8.9067,8.6766,8.7874,1316700.0],["2012-07-18",8.7895,8.9344,8.7362,8.8833,2116800.0],["2012-07-19",8.9216,9.0132,8.8257,8.9152,916200.0],["2012-07-20",8.8428,8.8556,8.7405,8.7511,879300.0],["2012-07-23",8.6169,8.7511,8.5636,8.6723,1291050.0],["2012-07-24",8.6659,8.6936,8.4017,8.5189,2506050.0],["2012-07-25",8.5232,8.6063,8.4614,8.5913,1271250.0],["2012-07-26",8.7554,8.7874,8.553,8.6404,1405800.0],["2012-07-27",8.7213,9.0899,8.7213,9.0644,3979800.0],["2012-07-30",9.1091,9.1773,9.0111,9.0473,1263150.0],["2012-07-31",9.0985,9.2007,9.0111,9.0345,2205000.0],["2012-08-01",9.075,9.1411,8.3484,8.3484,4198950.0],["2012-08-02",8.4805,9.5502,8.4592,9.4287,4773150.0],["2012-08-03",9.5864,9.6951,9.3733,9.433,1891800.0],["2012-08-06",9.4266,9.5779,9.3989,9.4671,1968750.0],["2012-08-07",9.5694,9.6397,9.5118,9.6013,2097900.0],["2012-08-08",9.5822,9.6397,9.4607,9.4671,1524150.0],["2012-08-09",9.4309,9.5204,9.4245,9.465,1023750.0],["2012-08-10",9.4479,9.4799,9.3393,9.4032,1035000.0],["2012-08-13",9.401,9.4991,9.3329,9.45,932400.0],["2012-08-14",9.5246,9.5395,9.3904,9.4394,1537650.0],["2012-08-15",9.3989,9.563,9.3819,9.5481,1572300.0],["2012-08-16",9.5715,9.8336,9.5012,9.7867,1801800.0],["2012-08-17",9.7952,9.8656,9.6525,9.8634,1475100.0],["2012-08-20",9.8719,9.8719,9.6418,9.6951,1623600.0],["2012-08-21",9.7185,9.8762,9.678,9.8123,1731600.0],["2012-08-22",9.8315,9.9359,9.7143,9.8528,1744200.0],["2012-08-23",9.8485,9.857,9.7462,9.7654,1541700.0],["2012-08-24",9.7228,9.8102,9.7057,9.7334,1031400.0],["2012-08-27",9.7995,9.8315,9.6205,9.6717,1234350.0],["2012-08-28",9.6887,9.7164,9.5949,9.6226,1508850.0],["2012-08-29",9.6503,9.6823,9.531,9.6312,1560600.0],["2012-08-30",9.5694,9.6844,9.5054,9.5118,1587150.0],["2012-08-31",9.5481,9.5886,9.3925,9.5417,1399050.0],["2012-09-04",9.563,9.7995,9.3755,9.7271,1800000.0],["2012-09-05",9.6546,9.7952,9.5609,9.644,2596050.0],["2012-09-06",9.7164,9.8549,9.5566,9.7164,1707750.0],["2012-09-07",9.7761,9.8315,9.6951,9.7569,2289150.0],["2012-09-10",9.7931,9.9913,9.7132,9.8602,1984200.0],["2012-09-11",9.8602,10.1287,9.8442,10.0808,2259000.0],["2012-09-12",10.084,10.1894,9.9561,10.1639,2085600.0],["2012-09-13",10.0744,10.247,9.9881,10.1255,1380900.0],["2012-09-14",10.0168,10.0584,9.8602,9.873,1681500.0],["2012-09-17",9.8091,9.8187,9.6173,9.6461,1563000.0],["2012-09-18",9.6013,9.6397,9.4863,9.5374,1671300.0],["2012-09-19",9.5854,9.8155,9.515,9.7292,1740000.0],["2012-09-20",9.6461,9.7484,9.384,9.4447,2402100.0],["2012-09-21",9.5758,9.5758,9.3904,9.416,2626200.0],["2012-09-24",9.3968,9.6013,9.352,9.5854,1139100.0],["2012-09-25",9.6237,9.6748,9.3648,9.3968,1648800.0],["2012-09-26",9.4,9.6493,9.4,9.6429,2592000.0],["2012-09-27",9.6397,9.8091,9.5598,9.7771,1571700.0],["2012-09-28",9.694,9.7643,9.5214,9.6365,1281000.0],["2012-10-01",9.6365,9.7196,9.4927,9.6301,1304400.0],["2012-10-02",9.5246,9.5374,9.189,9.3073,2719800.0],["2012-10-03",9.2945,9.352,9.2178,9.3009,2492700.0],["2012-10-04",9.3105,9.4927,9.2498,9.4607,1736400.0],["2012-10-05",9.5278,9.5981,9.4287,9.4735,1505400.0],["2012-10-08",9.4032,9.4767,9.3872,9.4128,1128300.0],["2012-10-09",9.3968,9.5086,9.3105,9.3584,1624800.0],["2012-10-10",9.4,9.5438,9.3616,9.4479,1065000.0],["2012-10-11",9.5023,9.5662,9.4032,9.4224,817800.0],["2012-10-12",9.4831,9.6205,9.4351,9.5086,2018100.0],["2012-10-15",9.5086,9.6173,9.4415,9.5662,1455000.0],["2012-10-16",9.6493,9.8315,9.547,9.7611,2129700.0],["2012-10-17",9.7867,9.8698,9.6908,9.8634,884400.0],["2012-10-18",9.8251,9.8794,9.726,9.8474,1164600.0],["2012-10-19",9.7484,9.857,9.6525,9.7068,921000.0],["2012-10-22",9.7068,9.7068,9.5886,9.6301,725400.0],["2012-10-23",9.6141,9.8986,9.515,9.8922,1469400.0],["2012-10-24",9.9178,10.0328,9.8027,9.8602,1986600.0],["2012-10-25",9.9913,10.2278,9.7452,10.1543,2064000.0],["2012-10-26",10.1862,10.3173,10.02,10.2757,2344500.0],["2012-10-31",10.3173,10.7839,10.231,10.7328,3947700.0],["2012-11-01",10.6944,10.8766,10.6561,10.8766,3207000.0],["2012-11-02",10.9725,10.9853,10.7903,10.7967,1359900.0],["2012-11-05",10.8287,10.9469,10.7743,10.8862,1333500.0],["2012-11-06",10.8766,11.2282,10.8766,11.1387,1078500.0],["2012-11-07",11.046,11.0748,10.8894,10.9341,1458300.0],["2012-11-08",10.9501,10.9949,10.8223,10.8319,1552200.0],["2012-11-09",10.688,10.8383,10.6497,10.7552,1152300.0],["2012-11-12",10.8127,11.0364,10.7296,10.9214,742500.0],["2012-11-13",10.8447,11.0364,10.8191,10.8287,1214100.0],["2012-11-14",10.8862,10.9533,10.5218,10.5314,1195500.0],["2012-11-15",10.5666,10.5858,10.3556,10.4643,1730700.0],["2012-11-16",10.4579,10.688,10.3173,10.6177,1581600.0],["2012-11-19",10.7072,10.736,10.573,10.6721,1363800.0],["2012-11-20",10.6753,10.7072,10.5442,10.5634,1565700.0],["2012-11-21",10.5186,10.6848,10.4323,10.6689,714300.0],["2012-11-23",10.6912,10.7328,10.573,10.704,375600.0],["2012-11-26",10.7072,10.8574,10.6401,10.704,1052100.0],["2012-11-27",10.6912,10.8542,10.6753,10.72,990600.0],["2012-11-28",10.704,10.7743,10.5506,10.7456,1176300.0],["2012-11-29",10.8415,10.8478,10.6113,10.7104,1126800.0],["2012-11-30",10.7552,10.7839,10.6561,10.688,1435200.0],["2012-12-03",10.7168,10.752,10.3844,10.4739,1594200.0],["2012-12-04",10.4707,10.5282,10.3237,10.4547,1785900.0],["2012-12-05",10.4675,10.6209,10.4036,10.5218,1740000.0],["2012-12-06",10.5698,10.6593,10.525,10.6049,783600.0],["2012-12-07",10.7008,10.7008,10.5474,10.6529,1045800.0],["2012-12-10",10.6529,10.8287,10.5826,10.6721,1222200.0],["2012-12-11",10.752,10.7871,10.5762,10.6497,1054500.0],["2012-12-12",10.6944,10.7296,10.4867,10.4963,1344600.0],["2012-12-13",10.4771,10.6465,10.3908,10.4291,889200.0],["2012-12-14",10.4643,10.6209,10.4451,10.5378,1148400.0],["2012-12-17",10.5602,10.6785,10.5154,10.6081,1580700.0],["2012-12-18",10.6177,10.8351,10.6017,10.7615,1486800.0],["2012-12-19",10.7392,10.9278,10.7072,10.8255,1319400.0],["2012-12-20",10.7999,10.9597,10.7392,10.9341,847200.0],["2012-12-21",10.8351,11.0396,10.6785,10.9565,3627600.0],["2012-12-24",10.9853,10.9949,10.8894,10.9821,292500.0],["2012-12-26",10.9981,11.0077,10.8351,10.9118,969300.0],["2012-12-27",10.8894,11.0172,10.7871,10.9469,1009200.0],["2012-12-28",10.867,11.1131,10.8255,10.883,931200.0],["2012-12-31",10.883,10.9853,10.8734,10.9565,1546200.0],["2013-01-02",11.1547,11.4072,11.1547,11.356,1848300.0],["2013-01-03",11.404,11.4711,11.193,11.2346,1250400.0],["2013-01-04",11.3209,11.4296,11.241,11.3592,1190100.0],["2013-01-07",11.3592,11.5095,11.2346,11.4327,1251000.0],["2013-01-08",11.388,11.5734,11.1834,11.2346,1657800.0],["2013-01-09",11.3017,11.4679,11.2218,11.356,1550700.0],["2013-01-10",11.5862,11.5862,11.3496,11.4072,1961100.0],["2013-01-11",11.4615,11.4871,11.372,11.4104,921300.0],["2013-01-14",11.2282,11.3401,11.0971,11.2985,3129300.0],["2013-01-15",11.225,11.2825,11.1803,11.2186,1986600.0],["2013-01-16",11.2378,11.372,11.1739,11.3305,1702200.0],["2013-01-17",11.3784,11.7076,11.3496,11.6373,1622700.0],["2013-01-18",11.4136,11.6277,11.4136,11.6149,1553100.0],["2013-01-22",11.6501,11.746,11.6053,11.7428,1369500.0],["2013-01-23",11.7428,11.8323,11.6277,11.7364,1824300.0],["2013-01-24",11.8419,12.1167,11.8323,12.0688,2708400.0],["2013-01-25",12.1135,12.1135,11.9218,12.0081,1846500.0],["2013-01-28",12.0208,12.1167,11.9697,12.0944,1173000.0],["2013-01-29",12.056,12.1135,11.9505,12.0113,1594500.0],["2013-01-30",11.9761,12.024,11.7715,11.8514,1794900.0],["2013-01-31",11.7779,12.0208,11.7779,11.9154,2257500.0],["2013-02-01",11.9953,12.1295,11.9154,12.0081,861600.0],["2013-02-04",11.9154,12.0113,11.7268,11.8578,1358100.0],["2013-02-05",11.893,12.0017,11.8323,11.9282,856800.0],["2013-02-06",11.8578,11.9186,11.7747,11.8419,2615100.0],["2013-02-07",11.5606,11.5606,11.0748,11.2154,6417900.0],["2013-02-08",11.2538,11.3912,11.1515,11.3305,3543300.0],["2013-02-11",11.3113,11.3816,11.2346,11.3784,2268000.0],["2013-02-12",11.3848,11.4232,11.3337,11.3816,2237400.0],["2013-02-13",11.3848,11.5638,11.3688,11.5638,1786800.0],["2013-02-14",11.5063,11.7108,11.4903,11.6021,1824300.0],["2013-02-15",11.6757,11.7428,11.5159,11.5254,2158800.0],["2013-02-19",11.4711,11.5574,11.4423,11.5254,2087700.0],["2013-02-20",11.5031,11.6565,11.3145,11.388,2203800.0],["2013-02-21",11.372,11.388,11.0524,11.1067,2008200.0],["2013-02-22",11.1739,11.2825,11.078,11.2793,1467000.0],["2013-02-25",11.3017,11.3337,11.0684,11.0748,2733900.0],["2013-02-26",11.1771,11.2154,11.0972,11.1866,3276600.0],["2013-02-27",11.2474,11.4903,11.1866,11.388,2916000.0],["2013-02-28",11.3944,11.5478,11.3177,11.4999,1536900.0],["2013-03-01",11.3848,11.4519,11.2314,11.3177,1694700.0],["2013-03-04",11.2634,11.4104,11.2634,11.3816,1685400.0],["2013-03-05",11.4647,11.73,11.4647,11.6405,2160600.0],["2013-03-06",11.6341,11.7492,11.4647,11.5127,1914000.0],["2013-03-07",11.4839,11.5127,11.372,11.4487,1506600.0],["2013-03-08",11.551,11.6341,11.4296,11.6341,1829100.0],["2013-03-11",11.5286,11.6149,11.4935,11.535,912600.0],["2013-03-12",11.5478,11.5606,11.4136,11.5158,966000.0],["2013-03-13",11.5159,11.9697,11.5159,11.9314,2778600.0],["2013-03-14",11.9569,12.0784,11.8291,12.0784,1713000.0],["2013-03-15",12.056,12.072,11.8674,11.9953,2685300.0],["2013-03-18",11.8738,12.0432,11.8387,11.9505,1239600.0],["2013-03-19",11.9377,11.9761,11.7268,11.8483,1315200.0],["2013-03-20",11.7811,12.0081,11.7556,11.9186,2058900.0],["2013-03-21",11.8866,11.9122,11.5414,11.6053,1376700.0],["2013-03-22",12.0049,12.3213,11.8546,12.2222,3856800.0],["2013-03-25",12.3245,12.3884,12.0081,12.1647,1714500.0],["2013-03-26",12.2254,12.3341,12.072,12.1199,1876800.0],["2013-03-27",12.0688,12.2094,11.9473,12.1966,1507800.0],["2013-03-28",12.2158,12.3117,12.1615,12.2094,1248900.0],["2013-04-01",12.2254,12.2478,11.9122,11.9761,1462200.0],["2013-04-02",12.0049,12.203,11.8259,11.8451,1209600.0],["2013-04-03",11.877,11.893,11.519,11.6693,2409000.0],["2013-04-04",11.6757,11.6948,11.5606,11.6725,822300.0],["2013-04-05",11.4871,11.9697,11.241,11.9282,2340900.0],["2013-04-08",11.925,11.9793,11.8515,11.9409,907800.0],["2013-04-09",11.9793,11.9793,11.8099,11.877,1062900.0],["2013-04-10",11.9377,12.3149,11.8802,12.2765,1624500.0],["2013-04-11",12.2542,12.366,12.1551,12.2062,1623900.0],["2013-04-12",12.1231,12.2254,12.072,12.2158,1162800.0],["2013-04-15",12.1423,12.1743,11.4935,11.5382,2498700.0],["2013-04-16",11.9953,12.1231,11.8642,12.0464,3288300.0],["2013-04-17",11.9889,12.0368,11.714,11.9346,2332500.0],["2013-04-18",11.9793,12.0336,11.6916,11.7683,2667000.0],["2013-04-19",11.7811,11.9537,11.7108,11.8546,1539600.0],["2013-04-22",11.8994,12.0081,11.6725,11.8994,1046700.0],["2013-04-23",12.0177,12.0177,11.7492,11.909,1017900.0],["2013-04-24",11.9377,12.0081,11.8035,11.877,2182200.0],["2013-04-25",12.3532,12.4332,11.877,12.1775,2521200.0],["2013-04-26",12.1934,12.267,12.1167,12.1966,1260600.0],["2013-04-29",12.235,12.3309,12.1839,12.3117,1087200.0],["2013-04-30",12.2989,12.3756,12.1902,12.3053,2454900.0],["2013-05-01",12.3053,12.3053,11.8419,11.8419,1735500.0],["2013-05-02",11.8866,12.219,11.8866,12.0176,1513500.0],["2013-05-03",12.203,12.4651,12.0944,12.4491,2131200.0],["2013-05-06",12.4651,12.7847,12.3692,12.7112,2802900.0],["2013-05-07",12.7656,12.8934,12.6441,12.8327,1260600.0],["2013-05-08",12.7688,12.9254,12.6633,12.7943,1511100.0],["2013-05-09",12.8135,12.8455,12.5482,12.5898,1101000.0],["2013-05-10",12.6441,12.7112,12.561,12.692,870000.0],["2013-05-13",12.6984,12.7144,12.5546,12.6537,709500.0],["2013-05-14",12.6857,13.0244,12.6857,12.9829,1528500.0],["2013-05-15",12.9925,13.1235,12.9382,13.0948,1138500.0],["2013-05-16",13.0852,13.1363,12.903,12.9413,962400.0],["2013-05-17",12.9637,13.1779,12.9541,13.1779,1137600.0],["2013-05-20",13.1587,13.4112,13.0884,13.4016,2243700.0],["2013-05-21",13.44,13.7116,13.36,13.7052,4189200.0],["2013-05-22",13.7116,13.897,13.6829,13.7084,6243900.0],["2013-05-23",13.5774,13.7116,13.4687,13.702,1953300.0],["2013-05-24",13.6349,13.8075,13.4911,13.6765,1483500.0],["2013-05-28",13.8427,14.0632,13.7947,13.9226,1948800.0],["2013-05-29",13.8491,13.9354,13.7052,13.8043,1659600.0],["2013-05-30",13.8491,13.9194,13.7436,13.8427,1370700.0],["2013-05-31",13.734,13.9801,13.734,13.7628,1983300.0],["2013-06-03",13.7564,13.7819,13.408,13.6573,3114000.0],["2013-06-04",13.6317,13.8043,13.3952,13.4783,1675500.0],["2013-06-05",13.4559,13.5199,13.1651,13.2769,1837800.0],["2013-06-06",13.2418,13.4176,13.1651,13.4176,1740600.0],["2013-06-07",13.6093,13.9066,13.5454,13.766,1151700.0],["2013-06-10",13.9066,14.0632,13.7564,13.9418,2334600.0],["2013-06-11",13.7724,13.897,13.6733,13.75,1025400.0],["2013-06-12",13.8714,13.9194,13.6062,13.6637,1001100.0],["2013-06-13",13.6477,13.8746,13.5071,13.7915,1419600.0],["2013-06-14",13.7787,13.865,13.6765,13.7308,1116300.0],["2013-06-17",13.8427,13.8906,13.5262,13.5998,1878300.0],["2013-06-18",13.6062,13.8395,13.5007,13.7915,1144200.0],["2013-06-19",13.8331,13.8778,13.6765,13.718,768600.0],["2013-06-20",13.571,13.7404,13.3569,13.4495,1064100.0],["2013-06-21",13.5039,13.5742,13.2546,13.4943,2092800.0],["2013-06-24",13.36,13.4463,13.1076,13.1779,1300800.0],["2013-06-25",13.3217,13.4368,13.2066,13.3025,1454700.0],["2013-06-26",13.4368,13.5135,13.245,13.2514,1287900.0],["2013-06-27",13.3345,13.5454,13.2578,13.5039,1341300.0],["2013-06-28",13.5167,13.6509,13.2833,13.3025,25421100.0],["2013-07-01",13.408,13.7468,13.4016,13.6733,2247900.0],["2013-07-02",13.6797,13.7787,13.5774,13.6541,1184700.0],["2013-07-03",13.6157,13.7244,13.5199,13.702,1214700.0],["2013-07-05",13.8555,13.9961,13.7628,13.9929,715500.0],["2013-07-08",14.0856,14.1847,13.9865,14.0696,1279200.0],["2013-07-09",14.1399,14.2646,14.1239,14.1879,1457700.0],["2013-07-10",14.1974,14.2454,13.9769,14.0185,1225800.0],["2013-07-11",14.2965,14.2965,14.0632,14.1655,1381500.0],["2013-07-12",14.0696,14.2198,14.0185,14.1207,732300.0],["2013-07-15",14.2326,14.2326,14.0632,14.1591,764400.0],["2013-07-16",14.1815,14.2646,13.8043,13.8778,1472100.0],["2013-07-17",13.9865,14.0312,13.7564,13.7851,1492800.0],["2013-07-18",13.8523,14.1687,13.8427,14.0664,1484700.0],["2013-07-19",14.0664,14.1335,13.9162,14.0249,595500.0],["2013-07-22",14.0313,14.1207,13.8938,14.0121,631800.0],["2013-07-23",14.06,14.06,13.734,13.7532,1452000.0],["2013-07-24",13.7628,13.8363,13.5646,13.6062,2990400.0],["2013-07-25",14.2805,14.3157,13.7148,13.8299,3874500.0],["2013-07-26",13.8267,14.2294,13.7628,14.1879,1774500.0],["2013-07-29",14.1527,14.1527,13.9545,13.9673,1301700.0],["2013-07-30",14.0408,14.0408,13.8459,13.9162,1438200.0],["2013-07-31",13.9098,14.0376,13.881,13.9609,1420800.0],["2013-08-01",14.0696,14.4819,13.9993,14.4499,3650400.0],["2013-08-02",14.4212,14.4372,14.2262,14.2901,1191900.0],["2013-08-05",14.2518,14.4116,14.2166,14.3381,1204200.0],["2013-08-06",14.5426,14.5426,14.2774,14.2997,1741200.0],["2013-08-07",14.2102,14.2518,14.0089,14.1623,1405800.0],["2013-08-08",14.2901,14.3924,14.255,14.3061,1374600.0],["2013-08-09",14.239,14.4691,14.1847,14.4212,1375200.0],["2013-08-12",14.3317,14.4468,14.2933,14.4052,1267200.0],["2013-08-13",14.4244,14.5938,14.2869,14.5906,1785000.0],["2013-08-14",14.581,14.6417,14.4755,14.5203,1531500.0],["2013-08-15",14.402,14.6225,14.1911,14.3157,1042800.0],["2013-08-16",14.2646,14.434,14.1911,14.2646,713100.0],["2013-08-19",14.2262,14.2869,14.1911,14.2006,969000.0],["2013-08-20",14.2038,14.3509,14.1463,14.2806,1087200.0],["2013-08-21",14.2518,14.4595,14.2326,14.402,1174800.0],["2013-08-22",14.4436,14.597,14.4116,14.5426,1112700.0],["2013-08-23",14.5394,14.6034,14.386,14.4468,1306500.0],["2013-08-26",14.4212,14.5426,14.3764,14.4116,869700.0],["2013-08-27",14.2166,14.2614,14.0121,14.0472,1204200.0],["2013-08-28",14.0504,14.0984,13.881,13.9897,1096200.0],["2013-08-29",13.9961,14.1655,13.9801,14.0249,836700.0],["2013-08-30",14.0728,14.0728,13.8427,13.8778,608100.0],["2013-09-03",14.0504,14.2006,13.8235,13.9705,1164600.0],["2013-09-04",13.9769,14.3093,13.9481,14.3029,1905600.0],["2013-09-05",14.3732,14.3828,14.1879,14.271,914100.0],["2013-09-06",14.3253,14.3349,14.0217,14.2614,1463400.0],["2013-09-09",14.2837,14.4276,14.2837,14.3668,513300.0],["2013-09-10",14.4595,14.7024,14.3956,14.6993,914700.0],["2013-09-11",14.6992,14.8559,14.5458,14.8399,902100.0],["2013-09-12",14.8591,14.8623,14.6321,14.7632,855000.0],["2013-09-13",14.7823,14.8303,14.5874,14.744,648600.0],["2013-09-16",14.8974,14.9517,13.9865,14.6193,5858400.0],["2013-09-17",14.5618,14.6609,14.3796,14.4883,1988700.0],["2013-09-18",14.5267,14.5554,14.2774,14.4244,2068500.0],["2013-09-19",14.4467,14.7983,14.4467,14.7056,1388400.0],["2013-09-20",14.7056,14.8207,14.6002,14.7408,1792200.0],["2013-09-23",14.7248,14.744,14.5714,14.7024,769500.0],["2013-09-24",15.233,15.233,14.5874,14.7024,915900.0],["2013-09-25",14.6705,14.7088,14.3573,14.4308,1799400.0],["2013-09-26",14.5778,14.6545,14.4787,14.597,928800.0],["2013-09-27",14.5586,14.6257,14.4372,14.4819,1045800.0],["2013-09-30",14.3828,14.7088,14.255,14.6993,2437500.0],["2013-10-01",14.6865,14.9741,14.6865,14.9613,1608000.0],["2013-10-02",14.9006,15.038,14.7792,15.038,1809600.0],["2013-10-03",14.9741,15.0412,14.8207,14.9358,1134600.0],["2013-10-04",14.9422,15.1243,14.8814,15.0732,960000.0],["2013-10-07",14.9773,15.0221,14.8718,14.9517,834000.0],["2013-10-08",14.9422,15.0317,14.7056,14.76,1560600.0],["2013-10-09",14.7472,14.7823,14.5906,14.6641,1367400.0],["2013-10-10",14.8079,14.9422,14.7344,14.9134,899100.0],["2013-10-11",14.9518,15.0924,14.9518,15.0892,963900.0],["2013-10-14",15.0317,15.1819,14.9773,15.1243,770400.0],["2013-10-15",15.1275,15.1851,14.9102,14.9709,1800900.0],["2013-10-16",15.0796,15.2266,15.0157,15.2042,1238100.0],["2013-10-17",15.1755,15.3481,15.0253,15.3289,1103100.0],["2013-10-18",15.4344,15.4344,15.1691,15.281,1421100.0],["2013-10-21",15.2842,15.4631,15.2394,15.4216,787200.0],["2013-10-22",15.5111,15.5558,15.3001,15.3097,999900.0],["2013-10-23",15.2714,15.3928,15.1275,15.2586,1394100.0],["2013-10-24",15.0221,15.2138,14.4308,15.1851,2711400.0],["2013-10-25",15.2394,15.2618,15.0253,15.0892,1351200.0],["2013-10-28",15.1116,15.1915,15.0476,15.054,818400.0],["2013-10-29",15.0636,15.1723,15.0348,15.0988,701400.0],["2013-10-30",15.1116,15.2842,14.9294,15.0189,2041200.0],["2013-10-31",14.9262,15.0668,14.5139,14.9901,1646400.0],["2013-11-01",15.0061,15.1723,14.9677,14.9933,1020300.0],["2013-11-04",15.0125,15.2714,14.9997,15.2714,1227600.0],["2013-11-05",15.2138,15.3257,15.1819,15.2394,929700.0],["2013-11-06",15.249,15.3257,15.0093,15.0348,1301400.0],["2013-11-07",15.0764,15.1755,14.8399,14.8559,722400.0],["2013-11-08",14.891,15.217,14.8335,15.2074,1133100.0],["2013-11-11",15.2682,15.3992,15.1467,15.3864,1367700.0],["2013-11-12",15.4216,15.4951,15.2969,15.3672,1364700.0],["2013-11-13",15.2969,15.4376,15.217,15.4056,1108800.0],["2013-11-14",15.4056,15.5846,15.3289,15.5622,806100.0],["2013-11-15",15.5654,15.8563,15.5654,15.8211,1459200.0],["2013-11-18",15.8595,16.0257,15.7764,15.8467,1971300.0],["2013-11-19",15.8147,15.8595,15.6709,15.722,1267500.0],["2013-11-20",15.7572,15.8563,15.6613,15.7987,967800.0],["2013-11-21",15.7732,16.0736,15.7732,16.0672,1142700.0],["2013-11-22",16.1184,16.2142,16.0257,16.1855,1099800.0],["2013-11-25",16.2398,16.4476,16.1663,16.39,1885800.0],["2013-11-26",16.4156,16.4508,16.2941,16.39,1022400.0],["2013-11-27",16.4444,16.4987,16.3709,16.4699,597300.0],["2013-11-29",16.4795,16.5914,16.4508,16.4699,893700.0],["2013-12-02",16.4731,16.5626,16.3804,16.438,1102800.0],["2013-12-03",16.3836,16.4412,16.0704,16.2238,1912800.0],["2013-12-04",16.1919,16.4923,16.112,16.422,1516800.0],["2013-12-05",16.422,16.585,16.39,16.4156,1607100.0],["2013-12-06",16.5594,16.5818,16.3645,16.406,2550900.0],["2013-12-09",16.4604,16.5243,16.227,16.2846,2033400.0],["2013-12-10",16.0672,16.3229,15.8978,15.9202,2461200.0],["2013-12-11",15.9873,15.9937,15.7156,15.7444,1213800.0],["2013-12-12",15.8051,16.0097,15.7796,15.9777,2049300.0],["2013-12-13",16.0448,16.2686,15.9106,16.259,2387100.0],["2013-12-16",16.5818,16.585,16.3996,16.5466,1839300.0],["2013-12-17",16.5882,16.716,16.4284,16.6713,2091900.0],["2013-12-18",16.6649,16.7512,16.4508,16.6489,2273400.0],["2013-12-19",16.601,16.6553,16.4252,16.5371,1830900.0],["2013-12-20",16.601,16.9781,16.4891,16.8343,27023700.0],["2013-12-23",16.9685,17.0484,16.7896,16.943,2061300.0],["2013-12-24",16.8663,16.9621,16.7544,16.7704,849300.0],["2013-12-26",16.7896,16.9366,16.7896,16.8535,929400.0],["2013-12-27",16.9142,16.9334,16.7959,16.9078,800100.0],["2013-12-30",16.9046,16.9653,16.8311,16.9142,956700.0],["2013-12-31",16.927,17.0037,16.879,16.9462,773400.0],["2014-01-02",16.927,16.943,16.6329,16.6937,1378800.0],["2014-01-03",16.7224,16.8599,16.6745,16.7928,1022700.0],["2014-01-06",16.9174,16.927,16.6329,16.6425,1222500.0],["2014-01-07",16.7416,16.9078,16.6329,16.8535,1045800.0],["2014-01-08",16.8631,16.9462,16.7192,16.895,1316700.0],["2014-01-09",16.9174,17.1731,16.9014,17.1603,1756500.0],["2014-01-10",17.6461,18.0712,17.4256,17.6653,3861900.0],["2014-01-13",17.6749,17.8027,17.4991,17.579,2583000.0],["2014-01-14",17.6621,17.7228,17.5598,17.7037,1929300.0],["2014-01-15",17.7069,17.8379,17.6877,17.8379,843900.0],["2014-01-16",17.7676,17.8219,17.6206,17.7676,1233600.0],["2014-01-17",17.5886,17.7292,17.4352,17.7005,1296000.0],["2014-01-21",17.7804,17.9434,17.7388,17.9434,951600.0],["2014-01-22",17.9306,18.2182,17.8986,18.2182,951900.0],["2014-01-23",18.1639,18.1639,17.8986,18.0137,1420200.0],["2014-01-24",17.9114,18.0904,17.5343,17.6302,1296300.0],["2014-01-27",17.7164,17.7164,16.8726,16.8886,3830100.0],["2014-01-28",16.895,17.106,16.8886,17.0421,2442900.0],["2014-01-29",16.9366,17.1603,16.8599,17.0836,1563300.0],["2014-01-30",17.221,17.3745,17.1699,17.3553,995400.0],["2014-01-31",17.1763,17.4799,17.0932,17.3361,1331400.0],["2014-02-03",17.3713,17.4448,16.4124,16.6265,3983400.0],["2014-02-04",16.7704,16.9014,16.5179,16.8471,1854900.0],["2014-02-05",16.732,16.9238,16.5754,16.8311,3083700.0],["2014-02-06",16.6202,16.959,15.9042,16.78,5798100.0],["2014-02-07",16.8279,17.1156,16.6425,16.8055,1767300.0],["2014-02-10",16.7768,16.8055,16.5594,16.7416,1551600.0],["2014-02-11",16.7256,16.9813,16.6905,16.8982,1337400.0],["2014-02-12",16.8982,17.0197,16.7991,17.0133,1344000.0],["2014-02-13",16.9078,17.1379,16.8407,17.0708,846900.0],["2014-02-14",17.0772,17.2562,17.0197,17.2466,832800.0],["2014-02-18",17.269,17.3361,17.0229,17.0548,1408800.0],["2014-02-19",16.9813,17.1571,16.7065,16.716,1648500.0],["2014-02-20",16.764,16.9238,16.585,16.9206,1255200.0],["2014-02-21",16.9302,17.0964,16.8343,16.927,1253700.0],["2014-02-24",16.9749,17.074,16.8695,16.8759,1076700.0],["2014-02-25",16.8758,16.9526,16.7288,16.9238,1299300.0],["2014-02-26",16.9941,17.1955,16.9909,17.1731,1744500.0],["2014-02-27",17.1987,17.2498,16.8183,16.8759,1796100.0],["2014-02-28",16.8695,17.1252,16.8663,17.0165,1478700.0],["2014-03-03",16.9014,17.0452,16.7256,16.8982,1270200.0],["2014-03-04",17.0197,17.2402,17.0069,17.1923,1362900.0],["2014-03-05",17.1987,17.6302,17.0836,17.547,1926000.0],["2014-03-06",17.5662,17.9274,17.5598,17.9146,1677900.0],["2014-03-07",17.9434,18.0744,17.9018,18.0329,1650900.0],["2014-03-10",18.0169,18.2182,17.9018,18.1479,2566800.0],["2014-03-11",18.1383,18.2023,17.9338,17.9753,1315200.0],["2014-03-12",17.9242,18.0936,17.8315,18.0425,1184400.0],["2014-03-13",18.0872,18.1767,17.7452,17.8731,946200.0],["2014-03-14",17.8347,18.1543,17.7037,18.0936,1501800.0],["2014-03-17",18.2055,18.3717,18.1224,18.2246,2423400.0],["2014-03-18",18.295,18.3461,18.1096,18.2214,1651500.0],["2014-03-19",18.2726,18.3237,18.0936,18.2151,1653900.0],["2014-03-20",18.1607,18.2151,17.9977,18.0712,949800.0],["2014-03-21",18.0776,18.3205,18.0265,18.1192,2528700.0],["2014-03-24",18.1831,18.2854,17.7836,17.9466,1658400.0],["2014-03-25",18.0233,18.1639,17.7836,17.8347,1177200.0],["2014-03-26",17.8667,17.9402,17.4671,17.4735,1475100.0],["2014-03-27",17.4224,17.5087,17.3425,17.4,1461600.0],["2014-03-28",17.4064,17.758,17.3425,17.7101,1485300.0],["2014-03-31",17.8603,18.1607,17.7548,18.1352,1890300.0],["2014-04-01",18.1863,18.2886,18.0009,18.1447,1287600.0],["2014-04-02",18.1863,18.263,18.0489,18.1447,1592400.0],["2014-04-03",18.1703,18.2981,18.0648,18.1479,925500.0],["2014-04-04",18.2087,18.3493,17.8155,17.9114,617100.0],["2014-04-07",17.9018,18.0137,17.6238,17.6589,1365900.0],["2014-04-08",17.6014,17.7292,17.4895,17.5055,1836600.0],["2014-04-09",17.5662,17.8059,17.4863,17.8027,798000.0],["2014-04-10",17.79,17.8858,17.3872,17.4288,1530000.0],["2014-04-11",17.3009,17.5279,17.1571,17.4128,1387800.0],["2014-04-14",17.5183,17.7101,17.2882,17.4192,1532100.0],["2014-04-15",17.4384,17.5375,17.1411,17.3393,1614600.0],["2014-04-16",17.4032,17.6366,17.3489,17.5918,1326000.0],["2014-04-17",17.611,17.758,17.5055,17.6749,1320300.0],["2014-04-21",17.6973,17.889,17.6461,17.8475,1702500.0],["2014-04-22",17.8826,18.2438,17.8571,18.2151,1554000.0],["2014-04-23",18.2278,18.2502,18.0137,18.0457,1683000.0],["2014-04-24",18.2055,18.9758,18.2023,18.7456,2945700.0],["2014-04-25",18.8479,19.0333,18.7616,18.9438,1936200.0],["2014-04-28",19.0652,19.2346,18.8287,19.0173,1927800.0],["2014-04-29",19.1036,19.1579,18.8287,18.8639,1692000.0],["2014-04-30",18.8958,19.3881,18.8607,19.3785,2001000.0],["2014-05-01",19.5159,19.5159,18.9725,19.2762,1953600.0],["2014-05-02",19.3881,19.615,19.2314,19.4104,1679100.0],["2014-05-05",19.4104,19.4104,19.0972,19.1675,1548000.0],["2014-05-06",19.1324,19.2282,19.0109,19.1324,2713800.0],["2014-05-07",19.1579,19.3337,19.0269,19.1739,2445600.0],["2014-05-08",19.1483,19.4903,19.1004,19.2091,1523100.0],["2014-05-09",19.1867,19.2059,18.9949,19.1068,1928700.0],["2014-05-12",19.2474,19.5543,19.1931,19.5063,1627800.0],["2014-05-13",19.5702,19.73,19.5255,19.6917,1156500.0],["2014-05-14",19.6405,19.7396,19.5095,19.5638,865800.0],["2014-05-15",19.5447,19.5606,19.1771,19.5255,1401000.0],["2014-05-16",19.5287,19.6661,19.452,19.6597,985800.0],["2014-05-19",19.6086,20.0145,19.5766,19.9442,1629600.0],["2014-05-20",19.9314,20.0241,19.5606,19.7748,1366500.0],["2014-05-21",19.794,19.9218,19.7077,19.9122,1201200.0],["2014-05-22",19.8707,19.9985,19.8163,19.9058,1400100.0],["2014-05-23",19.9154,20.0017,19.8163,19.9889,971400.0],["2014-05-27",20.072,20.3277,19.9921,20.1935,1910400.0],["2014-05-28",20.3661,20.4268,20.1392,20.1615,2340600.0],["2014-05-29",20.1775,20.3405,20.072,20.3277,1388700.0],["2014-05-30",20.414,20.5291,20.3309,20.4428,1476300.0],["2014-06-02",20.4716,20.625,20.2702,20.3916,1090200.0],["2014-06-03",20.3341,20.3565,20.1264,20.1455,1464300.0],["2014-06-04",20.1104,20.2766,20.0912,20.1743,966600.0],["2014-06-05",20.251,20.4748,20.1807,20.4524,728400.0],["2014-06-06",20.4843,20.7145,20.4236,20.641,1334700.0],["2014-06-09",20.6282,20.8871,20.5515,20.6122,1248300.0],["2014-06-10",20.6442,20.6505,20.3469,20.609,1395000.0],["2014-06-11",20.5323,20.6953,20.4779,20.6665,969000.0],["2014-06-12",20.5898,20.5898,20.2862,20.4012,939600.0],["2014-06-13",20.3437,20.4396,20.1615,20.2606,1009500.0],["2014-06-16",20.2191,20.2958,20.0337,20.1487,1455600.0],["2014-06-17",20.1807,20.3853,20.0561,20.1391,1414800.0],["2014-06-18",20.2191,20.3693,20.1168,20.2095,1362900.0],["2014-06-19",20.251,20.251,20.1328,20.2318,939900.0],["2014-06-20",20.2446,20.4716,20.2446,20.3916,1377600.0],["2014-06-23",20.3533,20.4204,20.0688,20.0912,1383000.0],["2014-06-24",20.0305,20.3725,19.9154,19.9218,1301400.0],["2014-06-25",19.9154,20.0593,19.8707,20.0561,1371300.0],["2014-06-26",20.1232,20.1999,19.9218,20.1519,1518900.0],["2014-06-27",20.1104,20.2095,19.9953,20.0593,3514800.0],["2014-06-30",20.0081,20.3885,19.909,20.3533,1749900.0],["2014-07-01",20.3437,20.74,20.3437,20.5738,1456200.0],["2014-07-02",20.5323,20.772,20.5195,20.5291,810300.0],["2014-07-03",20.5483,20.6857,20.4811,20.6378,526200.0],["2014-07-07",20.1104,20.4332,20.0017,20.267,1550100.0],["2014-07-08",20.2382,20.3373,19.9506,20.0529,1337700.0],["2014-07-09",20.1072,20.1647,19.957,20.0944,964500.0],["2014-07-10",19.9154,20.0465,19.7492,19.8707,1018200.0],["2014-07-11",19.8067,19.8611,19.6661,19.7045,1403700.0],["2014-07-14",19.8163,19.893,19.7332,19.8579,1576500.0],["2014-07-15",19.909,20.0209,19.8515,19.9026,1146900.0],["2014-07-16",19.9474,20.0209,19.7013,19.7812,1297200.0],["2014-07-17",19.7716,19.9122,19.5926,19.6182,1680900.0],["2014-07-18",19.631,19.8483,19.5511,19.7588,940500.0],["2014-07-21",20.2031,20.2031,19.583,19.8004,1590000.0],["2014-07-22",19.8547,20.299,19.7972,20.2159,1473600.0],["2014-07-23",20.3117,20.3373,20.1072,20.1967,983100.0],["2014-07-24",20.0113,20.4204,20.0081,20.3469,1318200.0],["2014-07-25",20.3245,20.3501,20.1136,20.2318,1364700.0],["2014-07-28",20.2382,20.2734,19.8803,20.0593,1335600.0],["2014-07-29",20.0529,20.1232,19.7205,19.7237,1236600.0],["2014-07-30",19.7684,20.1583,19.7684,20.0529,1500000.0],["2014-07-31",19.893,20.3725,19.6853,20.2894,3327300.0],["2014-08-01",20.2894,20.4875,20.1679,20.3373,2163000.0],["2014-08-04",20.4204,20.5674,20.2478,20.3853,1349100.0],["2014-08-05",20.283,20.4684,20.1967,20.2862,1072200.0],["2014-08-06",20.1583,20.299,20.072,20.2127,1068900.0],["2014-08-07",20.3086,20.398,20.1711,20.3277,1925400.0],["2014-08-08",20.3469,20.4971,20.2606,20.4716,861300.0],["2014-08-11",20.5962,20.8743,20.5291,20.641,859200.0],["2014-08-12",20.641,20.8072,20.5898,20.6601,1071000.0],["2014-08-13",20.7848,20.8519,20.6537,20.6857,933300.0],["2014-08-14",20.756,20.9094,20.6601,20.8743,778500.0],["2014-08-15",20.9893,21.0469,20.5994,20.7656,962700.0],["2014-08-18",20.9702,21.424,20.8072,21.2898,1243800.0],["2014-08-19",21.408,21.5359,21.309,21.5327,1222500.0],["2014-08-20",21.5519,21.5774,21.3217,21.4432,982800.0],["2014-08-21",21.424,21.4816,21.2227,21.2546,1056600.0],["2014-08-22",21.2674,21.4208,21.0597,21.3058,773100.0],["2014-08-25",21.3537,21.5966,21.309,21.5678,1351500.0],["2014-08-26",21.6318,21.6765,21.277,21.3345,1504800.0],["2014-08-27",21.44,21.44,21.1939,21.3058,705000.0],["2014-08-28",21.2354,21.3281,21.1715,21.2514,566100.0],["2014-08-29",21.2642,21.4112,21.1747,21.309,766800.0],["2014-09-02",21.44,21.8235,21.3505,21.7756,1731900.0],["2014-09-03",22.0313,22.1016,21.8683,22.0153,1367400.0],["2014-09-04",22.1176,22.3349,21.9834,22.3062,1296000.0],["2014-09-05",22.1751,22.3733,22.1687,22.2934,1244400.0],["2014-09-08",22.8239,23.0093,22.1432,22.3573,1486500.0],["2014-09-09",22.3957,22.4628,22.1847,22.2486,1348200.0],["2014-09-10",22.2358,22.3285,22.0856,22.2742,836100.0],["2014-09-11",22.255,22.4852,22.1751,22.4468,920100.0],["2014-09-12",22.4884,22.6993,22.4564,22.5427,1196400.0],["2014-09-15",22.5874,22.6546,22.3094,22.3317,937200.0],["2014-09-16",22.2007,22.6034,22.1559,22.4979,1641600.0],["2014-09-17",22.6194,22.907,22.4883,22.8495,1915500.0],["2014-09-18",22.8943,23.1148,22.744,23.0605,1552800.0],["2014-09-19",23.134,23.2139,22.7632,22.8623,2560500.0],["2014-09-22",22.8815,22.8847,22.4596,22.5267,970800.0],["2014-09-23",22.4884,22.6577,22.4053,22.4116,1222500.0],["2014-09-24",22.4212,22.5235,22.2295,22.3989,925200.0],["2014-09-25",22.3158,22.3413,21.929,22.0377,1401600.0],["2014-09-26",22.0441,22.597,21.9993,22.5555,1548600.0],["2014-09-29",22.418,22.7824,22.3637,22.7664,1395900.0],["2014-09-30",22.8783,22.9806,22.5331,22.5778,1663800.0],["2014-10-01",22.5906,22.6098,21.8459,21.8779,2277600.0],["2014-10-02",21.8747,22.0952,21.8331,22.0377,1408800.0],["2014-10-03",22.2231,22.4788,22.092,22.319,1092000.0],["2014-10-06",22.4404,22.5555,22.0984,22.1496,1308900.0],["2014-10-07",22.0185,22.1847,21.7532,21.7596,1230900.0],["2014-10-08",21.734,21.9354,21.277,21.9194,1463100.0],["2014-10-09",21.9035,21.9834,21.4752,21.4911,1234500.0],["2014-10-10",21.4336,21.587,20.788,20.8072,2345700.0],["2014-10-13",20.8487,21.0884,19.8707,19.9953,3230700.0],["2014-10-14",20.0497,20.7464,19.9953,20.462,3471000.0],["2014-10-15",20.1551,21.0469,19.9346,20.8167,2649600.0],["2014-10-16",20.446,21.2578,20.3725,21.1939,2022600.0],["2014-10-17",21.9162,22.0537,21.5103,21.7085,1708500.0],["2014-10-20",21.5583,21.8459,21.5359,21.782,1370100.0],["2014-10-21",22.0249,22.6354,21.9706,22.581,1809000.0],["2014-10-22",22.6993,22.6993,22.0856,22.1016,1084500.0],["2014-10-23",22.4596,22.7121,22.2678,22.4212,1350900.0],["2014-10-24",22.5299,22.7504,22.2838,22.4564,1035000.0],["2014-10-27",22.4404,22.6993,22.3253,22.6641,948300.0],["2014-10-28",22.8527,23.0093,22.7121,22.8591,1428000.0],["2014-10-29",22.9039,23.0477,22.6705,22.7281,1994400.0],["2014-10-30",22.8879,23.7061,22.2838,23.1276,2900400.0],["2014-10-31",23.6166,23.7285,23.1883,23.2906,1859400.0],["2014-11-03",23.2778,23.6326,23.1755,23.5175,1788000.0],["2014-11-04",23.4824,24.1344,23.4824,23.8595,1956900.0],["2014-11-05",24.0481,24.112,23.6677,23.7189,1534200.0],["2014-11-06",23.7636,24.0609,23.7189,24.0513,1271100.0],["2014-11-07",24.0705,24.275,23.8947,24.0097,1147800.0],["2014-11-10",24.3262,24.6266,24.0769,24.5307,1965000.0],["2014-11-11",24.6777,24.9238,24.4508,24.5787,1814700.0],["2014-11-12",24.4444,24.5882,24.2974,24.438,1774200.0],["2014-11-13",24.5019,24.7576,24.3613,24.7097,2005200.0],["2014-11-14",24.6554,24.9622,24.5243,24.6074,1398900.0],["2014-11-17",24.6074,24.6074,24.259,24.3262,1287900.0],["2014-11-18",24.291,24.7001,24.2175,24.5403,1544700.0],["2014-11-19",24.4444,24.5882,24.2686,24.4796,1085100.0],["2014-11-20",24.323,24.8152,24.291,24.8088,1483800.0],["2014-11-21",25.1987,25.3042,24.9814,25.0325,2191500.0],["2014-11-24",25.0485,25.4192,25.0325,25.3873,1804200.0],["2014-11-25",25.5119,25.5631,25.1859,25.2403,1216500.0],["2014-11-26",25.2211,25.4033,25.1476,25.2147,830100.0],["2014-11-28",25.3969,25.9466,25.2914,25.9019,1256100.0],["2014-12-01",26.0105,26.0425,25.0805,25.1604,2135700.0],["2014-12-02",25.1668,25.5759,25.1668,25.3649,1143600.0],["2014-12-03",25.3745,25.6398,25.3713,25.5183,888000.0],["2014-12-04",25.4352,25.7005,25.4097,25.6781,1141500.0],["2014-12-05",25.7197,25.8475,25.4256,25.5567,1259700.0],["2014-12-08",25.4097,25.6941,25.0868,25.1795,1346700.0],["2014-12-09",24.8823,24.8887,24.4284,24.8727,2167500.0],["2014-12-10",24.9015,25.0964,24.617,24.7896,1459500.0],["2014-12-11",24.9334,25.3138,24.9015,25.122,1291800.0],["2014-12-12",24.9558,25.2786,24.8088,24.8791,1309200.0],["2014-12-15",24.9462,25.2339,24.454,24.7385,1529100.0],["2014-12-16",24.5914,24.9174,24.3357,24.3581,1382100.0],["2014-12-17",24.4764,24.6522,23.7636,24.6202,2450700.0],["2014-12-18",25.0709,25.1124,24.7001,24.9622,1259700.0],["2014-12-19",25.106,25.2051,24.665,24.6873,2406300.0],["2014-12-22",24.7161,24.9462,24.6618,24.8503,1970400.0],["2014-12-23",25.0037,25.1508,24.8407,25.1316,1212000.0],["2014-12-24",25.2658,25.4704,25.1348,25.3585,480900.0],["2014-12-26",25.3234,25.5183,25.1731,25.1955,810000.0],["2014-12-29",25.1955,25.3457,24.9079,25.0964,919500.0],["2014-12-30",25.0069,25.1795,24.8407,24.9622,903600.0],["2014-12-31",24.9974,25.2339,24.7736,24.8152,1232700.0],["2015-01-02",24.9079,25.1252,24.3741,24.7736,1058700.0],["2015-01-05",24.7161,24.7161,24.1216,24.144,1560600.0],["2015-01-06",24.1408,24.4061,23.46,23.6901,2261400.0],["2015-01-07",23.8244,24.0065,23.3961,23.5623,1884000.0],["2015-01-08",23.7029,24.3134,23.6805,24.1823,1724400.0],["2015-01-09",24.1791,24.3901,23.6613,23.6933,1949700.0],["2015-01-12",23.6805,23.8659,23.4216,23.4376,1571400.0],["2015-01-13",23.5814,23.8052,23.2618,23.4376,2249400.0],["2015-01-14",23.1596,23.4983,23.0509,23.2299,1865100.0],["2015-01-15",23.3769,23.4919,22.9838,23.0445,1734900.0],["2015-01-16",22.9326,23.2171,22.9326,23.1372,1719600.0],["2015-01-20",23.0796,23.3481,22.7824,23.249,1926600.0],["2015-01-21",23.2267,23.3002,22.7057,22.9614,2261400.0],["2015-01-22",22.9965,23.7317,22.9965,23.607,2243400.0],["2015-01-23",23.5655,24.0353,23.5239,23.9266,2414100.0],["2015-01-26",23.9937,24.1312,23.6869,23.7317,1686900.0],["2015-01-27",23.4792,23.6582,23.2778,23.46,2219100.0],["2015-01-28",23.655,23.9458,23.15,23.2139,1709100.0],["2015-01-29",23.2139,23.3705,22.7025,22.7856,2536500.0],["2015-01-30",22.6609,22.7696,22.3797,22.4116,3251700.0],["2015-02-02",22.2902,22.792,22.2135,22.776,3351300.0],["2015-02-03",23.0541,23.0605,22.7952,23.0157,3400500.0],["2015-02-04",22.7984,23.0125,22.5555,22.808,2653800.0],["2015-02-05",23.1723,24.2814,23.1723,23.5463,4446900.0],["2015-02-06",23.1659,23.9202,22.8623,23.7125,2309400.0],["2015-02-09",23.6709,23.77,23.3289,23.4888,2402700.0],["2015-02-10",23.6422,23.7828,23.4152,23.7125,1539300.0],["2015-02-11",23.7061,23.8883,23.5974,23.8244,1467300.0],["2015-02-12",23.8659,24.1216,23.8275,24.0641,1770000.0],["2015-02-13",24.0353,24.4412,23.9202,24.3741,1461000.0],["2015-02-17",24.275,24.4955,24.2335,24.4476,1479900.0],["2015-02-18",24.4572,24.617,24.3933,24.5818,1441800.0],["2015-02-19",24.5531,24.9558,24.4476,24.8344,2100900.0],["2015-02-20",24.7449,24.8663,24.3485,24.8599,1353600.0],["2015-02-23",24.9175,25.0517,24.7033,24.8663,1456500.0],["2015-02-24",24.9302,25.122,24.7289,25.0677,1681500.0],["2015-02-25",25.0357,25.2115,25.0357,25.106,1437300.0],["2015-02-26",25.09,25.1859,24.9302,25.0453,1443900.0],["2015-02-27",24.9782,25.0581,24.9334,24.9686,1213800.0],["2015-03-02",25.0133,25.3969,25.0133,25.3649,1318500.0],["2015-03-03",25.317,25.3553,24.8727,24.9398,1891200.0],["2015-03-04",24.9079,25.0325,24.665,24.8184,1063800.0],["2015-03-05",24.8216,24.8695,24.617,24.8184,1062600.0],["2015-03-06",24.6937,25.0101,24.6777,24.7736,1281900.0],["2015-03-09",24.8056,24.943,24.7449,24.8503,778800.0],["2015-03-10",24.6618,24.7704,24.4316,24.5499,1641900.0],["2015-03-11",24.4924,24.9047,24.454,24.8951,1394700.0],["2015-03-12",24.927,25.1699,24.8855,25.0613,822900.0],["2015-03-13",25.0165,25.1572,24.8343,24.991,778500.0],["2015-03-16",25.106,25.3777,24.991,25.3393,959700.0],["2015-03-17",25.3617,25.5663,25.3457,25.4991,1406400.0],["2015-03-18",25.464,25.7517,25.2115,25.6909,1313700.0],["2015-03-19",25.6046,25.8763,25.5759,25.6877,1425600.0],["2015-03-20",25.6334,25.6813,25.432,25.611,3126600.0],["2015-03-23",25.5343,25.5854,25.3234,25.3393,1545600.0],["2015-03-24",25.4416,25.4416,24.9494,24.9878,1435800.0],["2015-03-25",25.0549,25.0549,24.5307,24.5403,1612200.0],["2015-03-26",24.4125,24.7001,24.2239,24.6042,1453500.0],["2015-03-27",24.5627,24.6937,24.4892,24.633,1360500.0],["2015-03-30",24.6649,24.8695,24.6394,24.764,1270800.0],["2015-03-31",24.6458,24.764,24.5978,24.7065,1854900.0],["2015-04-01",24.601,24.6042,23.965,24.1504,3066000.0],["2015-04-02",24.0513,24.1536,23.3961,23.4664,4524600.0],["2015-04-06",23.3545,23.5591,23.118,23.1404,2702700.0],["2015-04-07",23.1404,23.3769,23.0924,23.1787,1744500.0],["2015-04-08",23.1148,23.1691,22.8399,22.9774,2816100.0],["2015-04-09",22.8655,23.1244,22.8527,22.9102,1752000.0],["2015-04-10",22.9134,23.0924,22.8783,23.0573,2091000.0],["2015-04-13",22.9806,23.313,22.9806,23.0125,1369200.0],["2015-04-14",22.8431,23.1148,22.792,23.0764,1478700.0],["2015-04-15",23.118,23.3002,23.0221,23.1979,1639500.0],["2015-04-16",23.2075,23.3737,23.0189,23.3321,1769700.0],["2015-04-17",23.2171,23.3353,23.118,23.2618,1863000.0],["2015-04-20",23.3481,23.8212,23.2938,23.7285,1362000.0],["2015-04-21",23.8052,24.0385,23.7381,23.9043,1863600.0],["2015-04-22",23.949,23.949,23.6645,23.8116,1542300.0],["2015-04-23",23.6933,24.1727,23.623,24.0641,1596600.0],["2015-04-24",24.0353,24.128,23.6837,23.7604,1472400.0],["2015-04-27",23.8787,24.1344,23.7317,23.8084,3371100.0],["2015-04-28",23.7796,24.0577,23.7221,23.9362,1644900.0],["2015-04-29",23.7956,23.8467,23.2618,23.3769,3293100.0],["2015-04-30",23.2746,23.5207,22.6705,22.7345,3417000.0],["2015-05-01",22.6226,23.0413,22.5842,23.0157,2780700.0],["2015-05-04",23.0125,23.2203,22.8048,22.971,2056500.0],["2015-05-05",22.907,23.0349,22.4947,22.5331,2514600.0],["2015-05-06",22.645,22.645,22.3541,22.6194,1244400.0],["2015-05-07",22.6354,23.0061,22.6226,22.9326,1180200.0],["2015-05-08",23.1595,23.3769,23.1052,23.1372,1371600.0],["2015-05-11",23.1404,23.1947,22.9774,23.0573,1461000.0],["2015-05-12",22.8751,23.0349,22.7313,23.0157,1340400.0],["2015-05-13",23.0253,23.0573,22.6482,22.7664,2165400.0],["2015-05-14",22.8048,23.0221,22.613,22.645,3336300.0],["2015-05-15",22.6322,22.8335,22.5874,22.6801,1412400.0],["2015-05-18",22.6162,23.1755,22.6066,23.1084,1636200.0],["2015-05-19",23.1564,23.2682,22.9454,22.9838,1855800.0],["2015-05-20",22.9646,23.1691,22.6066,22.6194,1691400.0],["2015-05-21",22.7504,23.0892,22.4884,23.0253,2738400.0],["2015-05-22",22.9902,23.1116,22.6705,22.7664,1529700.0],["2015-05-26",22.8335,22.8911,22.3669,22.4404,1401000.0],["2015-05-27",22.6577,22.9102,22.4308,22.8783,1778100.0],["2015-05-28",22.8687,22.8815,22.6673,22.8208,1768500.0],["2015-05-29",22.7536,22.7536,21.5774,21.7372,5897700.0],["2015-06-01",21.8715,21.9098,21.5295,21.8683,3634500.0],["2015-06-02",21.6989,21.8331,21.4943,21.5742,4424700.0],["2015-06-03",21.5838,22.0121,21.5167,21.7692,2559000.0],["2015-06-04",21.6669,21.9929,21.5966,21.9194,2037900.0],["2015-06-05",21.9386,22.6386,21.8491,22.4915,2587500.0],["2015-06-08",22.4116,22.4724,22.0856,22.092,1418700.0],["2015-06-09",22.0665,22.2998,21.9386,22.0601,1522500.0],["2015-06-10",22.0728,22.3253,21.9833,22.2518,2433900.0],["2015-06-11",22.3669,22.5778,22.2742,22.5491,1085700.0],["2015-06-12",22.4532,22.5874,22.3541,22.4564,1397100.0],["2015-06-15",22.2902,22.434,22.0089,22.3285,1926300.0],["2015-06-16",22.2806,22.466,22.2199,22.3094,1720800.0],["2015-06-17",22.2359,22.5778,22.1272,22.5459,2328300.0],["2015-06-18",22.5651,23.1052,22.5203,22.8399,2297700.0],["2015-06-19",22.8815,23.0477,22.7121,22.9198,2558400.0],["2015-06-22",23.0125,23.0125,22.7728,22.8495,1903500.0],["2015-06-23",22.8239,22.8943,22.6034,22.6546,2662800.0],["2015-06-24",22.6673,22.6737,22.0217,22.1687,3560100.0],["2015-06-25",22.2998,22.3285,22.0377,22.0633,2120700.0],["2015-06-26",22.0696,22.1048,21.8523,22.0121,2250900.0],["2015-06-29",22.2327,22.2646,21.734,21.75,1846500.0],["2015-06-30",21.9674,22.1975,21.8651,21.929,1703700.0],["2015-07-01",21.5199,22.2454,21.5199,22.0569,1982100.0],["2015-07-02",22.1048,22.1879,21.8012,21.9578,1243800.0],["2015-07-06",21.7341,22.0409,21.5966,21.6605,1583700.0],["2015-07-07",21.7213,21.7213,21.3249,21.6573,2442600.0],["2015-07-08",21.4688,21.5966,21.1619,21.3249,2039400.0],["2015-07-09",21.5583,21.7468,21.5039,21.5423,1085400.0],["2015-07-10",21.7245,21.8108,21.5998,21.6318,1862400.0],["2015-07-13",21.8363,21.9258,21.6733,21.75,3014100.0],["2015-07-14",21.7341,21.7916,21.4975,21.5327,2601000.0],["2015-07-15",21.571,21.6478,21.2738,21.2834,1989900.0],["2015-07-16",21.3953,21.7628,21.3825,21.7149,2459400.0],["2015-07-17",21.6957,21.9929,21.5774,21.6989,1854600.0],["2015-07-20",21.814,22.1176,21.8012,21.9066,1643400.0],["2015-07-21",21.9258,22.3317,21.8907,22.1847,2421600.0],["2015-07-22",22.14,22.2135,21.9354,22.0409,1497000.0],["2015-07-23",22.1112,22.1176,21.5902,21.6286,1264200.0],["2015-07-24",21.6286,21.7436,21.3857,21.4368,1117500.0],["2015-07-27",21.309,21.4911,21.1683,21.3281,1182000.0],["2015-07-28",21.4048,21.8044,21.2323,21.7341,2059200.0],["2015-07-29",21.7341,22.7313,21.7245,22.5555,3900000.0],["2015-07-30",22.319,23.3194,22.0217,23.2458,4275000.0],["2015-07-31",23.4057,23.7636,23.2139,23.3801,3615900.0],["2015-08-03",23.428,23.7317,23.1851,23.6709,2062500.0],["2015-08-04",23.6454,23.8499,23.492,23.5655,1939500.0],["2015-08-05",23.5719,23.9266,23.5239,23.6901,1580400.0],["2015-08-06",23.6518,23.7828,23.4184,23.4504,1460400.0],["2015-08-07",23.3833,23.4472,22.9326,23.118,2474100.0],["2015-08-10",23.1372,23.4089,23.0828,23.3577,1857600.0],["2015-08-11",23.2874,23.4472,23.1116,23.3513,1421700.0],["2015-08-12",23.0541,23.2682,22.8911,23.2107,1420800.0],["2015-08-13",23.1659,23.3609,23.1084,23.1723,820500.0],["2015-08-14",23.0349,23.444,23.0285,23.3769,622200.0],["2015-08-17",23.281,23.4408,23.0381,23.4376,1089600.0],["2015-08-18",23.444,23.5143,23.2458,23.3034,718500.0],["2015-08-19",23.1979,23.1979,22.8559,22.9486,1463100.0],["2015-08-20",22.7153,22.923,22.5555,22.5715,2279400.0],["2015-08-21",22.3477,22.4148,21.6861,21.798,2634600.0],["2015-08-24",20.6633,21.7948,19.9889,21.0565,2622300.0],["2015-08-25",21.8204,21.9546,20.6537,20.6633,2372700.0],["2015-08-26",21.0948,21.2898,20.6505,21.1683,1774800.0],["2015-08-27",21.3793,21.635,21.1747,21.5263,1266300.0],["2015-08-28",21.4432,21.6797,21.3921,21.5359,1425300.0],["2015-08-31",21.408,21.5103,21.2291,21.2514,1979400.0],["2015-09-01",20.7784,20.983,20.5451,20.577,3319200.0],["2015-09-02",20.6921,20.9222,20.6154,20.9062,2394600.0],["2015-09-03",21.0277,21.3281,20.9222,21.1875,2243100.0],["2015-09-04",20.9222,21.3026,20.8647,21.1172,2065800.0],["2015-09-08",21.4016,21.8299,21.3633,21.603,2697000.0],["2015-09-09",21.6286,21.7213,21.2802,21.3377,1728900.0],["2015-09-10",21.4144,22.0601,21.4112,21.7756,2156700.0],["2015-09-11",21.7564,21.8971,21.5806,21.6733,1103400.0],["2015-09-14",21.6382,21.6957,21.4656,21.5039,747300.0],["2015-09-15",21.5135,21.945,21.4336,21.8747,1120800.0],["2015-09-16",21.7372,21.8875,21.5295,21.8267,2331900.0],["2015-09-17",21.8843,21.9162,21.635,21.6733,1245300.0],["2015-09-18",21.3729,21.6158,20.8871,20.903,3192600.0],["2015-09-21",20.9829,21.3633,20.9158,21.0948,1743900.0],["2015-09-22",20.7624,21.0149,20.3821,20.4716,1776000.0],["2015-09-23",20.3917,20.5355,20.235,20.3213,1726200.0],["2015-09-24",20.12,20.1679,19.3881,19.4392,3638100.0],["2015-09-25",19.6054,19.8675,19.5415,19.6406,2513700.0],["2015-09-28",19.4648,19.6469,19.4264,19.436,2308200.0],["2015-09-29",19.452,19.6949,19.3049,19.5798,2000400.0],["2015-09-30",19.6565,19.8579,19.436,19.4967,2795100.0],["2015-10-01",19.5543,19.6629,19.4776,19.5351,1829400.0],["2015-10-02",19.5287,19.8739,19.3753,19.8643,1419300.0],["2015-10-05",19.9058,20.2446,19.8994,20.1871,1325400.0],["2015-10-06",20.1264,20.3661,20.0081,20.0624,1344300.0],["2015-10-07",19.8259,20.0592,19.6789,19.9026,2217000.0],["2015-10-08",19.7428,19.8962,19.388,19.7748,3743400.0],["2015-10-09",19.8131,20.2382,19.8131,20.1903,1636500.0],["2015-10-12",20.1392,20.2446,19.9889,20.0688,2357400.0],["2015-10-13",19.9218,20.0113,19.5543,19.5734,2512200.0],["2015-10-14",19.4871,19.9825,19.4072,19.7013,1300500.0],["2015-10-15",19.7492,19.957,19.7141,19.8451,1084200.0],["2015-10-16",19.8195,19.9825,19.6565,19.8675,1218600.0],["2015-10-19",19.7045,19.9538,19.7045,19.9154,1670100.0],["2015-10-20",19.9314,20.4076,19.6469,20.3885,2214300.0],["2015-10-21",20.4364,20.6921,20.3821,20.5195,1733100.0],["2015-10-22",20.4652,20.6889,20.2926,20.6729,2462100.0],["2015-10-23",20.7752,20.8807,20.5738,20.7273,1332900.0],["2015-10-26",20.7113,21.0085,20.6665,20.8871,1190400.0],["2015-10-27",19.8643,20.2191,18.9598,20.0177,10287600.0],["2015-10-28",19.6885,19.9314,19.2506,19.4168,10542600.0],["2015-10-29",19.8068,20.5962,19.6501,20.1455,4798800.0],["2015-10-30",20.088,20.1999,19.6565,19.7972,2889900.0],["2015-11-02",19.7844,20.0177,19.7652,19.9602,1931700.0],["2015-11-03",19.9825,20.4012,19.925,20.3821,2479500.0],["2015-11-04",20.5035,20.6026,20.3533,20.561,1958700.0],["2015-11-05",20.609,20.8519,20.5994,20.6921,2263200.0],["2015-11-06",20.6953,21.0245,20.5163,20.951,1679700.0],["2015-11-09",20.8583,20.951,20.1935,20.4108,2385900.0],["2015-11-10",20.4396,20.7976,20.3949,20.6825,1652700.0],["2015-11-11",20.7017,20.8359,20.5067,20.8231,1666500.0],["2015-11-12",20.7049,21.0021,20.1551,20.1583,1257300.0],["2015-11-13",20.0305,20.2063,19.8707,20.0784,1409100.0],["2015-11-16",20.0593,20.3501,19.4584,20.3341,1737300.0],["2015-11-17",20.3789,20.5706,20.2223,20.299,2062800.0],["2015-11-18",20.3181,20.5195,20.1551,20.3341,2853300.0],["2015-11-19",20.4044,20.6825,20.3597,20.6154,1796700.0],["2015-11-20",20.7624,21.0053,20.6026,20.6314,1845000.0],["2015-11-23",20.6218,20.6857,20.3437,20.3885,912600.0],["2015-11-24",20.2223,20.8743,20.1743,20.577,930900.0],["2015-11-25",20.5611,20.6633,20.4076,20.625,745200.0],["2015-11-27",20.5962,20.919,20.5323,20.8998,460800.0],["2015-11-30",20.8423,20.935,20.3022,20.3629,3226800.0],["2015-12-01",20.4204,20.43,19.9538,20.2382,2300100.0],["2015-12-02",19.5127,20.3469,19.3177,20.1232,3576600.0],["2015-12-03",20.1328,20.3789,19.9058,20.0145,2518500.0],["2015-12-04",20.0241,20.1615,19.7684,20.1423,2030100.0],["2015-12-07",20.1392,20.2606,19.6533,19.7908,2033400.0],["2015-12-08",19.7013,19.794,19.257,19.452,2668200.0],["2015-12-09",19.3369,19.7844,19.1771,19.5031,2069400.0],["2015-12-10",19.5543,19.762,19.4584,19.5383,1691400.0],["2015-12-11",19.3625,19.4392,18.768,18.8703,2352600.0],["2015-12-14",18.8415,18.9406,18.4452,18.6369,1921800.0],["2015-12-15",18.8543,19.0269,18.6242,18.9342,2114100.0],["2015-12-16",19.0173,19.567,19.0173,19.5223,1832700.0],["2015-12-17",19.4999,19.6693,19.1995,19.2123,2414100.0],["2015-12-18",18.9598,18.9949,18.2023,18.2981,5992200.0],["2015-12-21",18.295,18.4899,18.1543,18.3653,2661600.0],["2015-12-22",18.4867,18.8287,18.4068,18.768,1950900.0],["2015-12-23",18.7616,19.0013,18.6849,18.7872,1258500.0],["2015-12-24",18.7041,18.8191,18.6497,18.7648,560700.0],["2015-12-28",18.752,18.8351,18.4771,18.7616,1062900.0],["2015-12-29",18.8735,19.0141,18.7872,18.9086,1307700.0],["2015-12-30",18.7488,18.9374,18.7169,18.7616,1613400.0],["2015-12-31",18.6369,19.0908,18.6018,18.8799,2386200.0],["2016-01-04",18.6369,18.6849,18.3237,18.6721,2829600.0],["2016-01-05",18.6849,18.9086,18.5698,18.8351,2094900.0],["2016-01-06",18.5187,18.7808,18.3461,18.3845,2659500.0],["2016-01-07",17.7484,17.9913,17.5566,17.6781,2879100.0],["2016-01-08",17.7708,18.1128,17.5151,17.547,3462900.0],["2016-01-11",17.5598,17.6302,17.2306,17.4192,2194800.0],["2016-01-12",17.5407,17.8795,17.2274,17.6941,4041600.0],["2016-01-13",17.7164,17.8571,16.7672,16.9366,3482100.0],["2016-01-14",17.0868,17.0868,16.4348,16.9046,6571800.0],["2016-01-15",16.4092,16.6745,16.1279,16.6202,3407700.0],["2016-01-19",16.8375,16.9558,16.1951,16.2782,2775000.0],["2016-01-20",16.0385,16.3197,15.6357,16.1695,3258000.0],["2016-01-21",15.9905,16.6489,15.8499,16.4284,3375900.0],["2016-01-22",16.6265,16.9302,16.6138,16.8119,2008800.0],["2016-01-25",16.7864,16.8918,16.3389,16.406,1459500.0],["2016-01-26",16.5243,17.2818,16.406,17.0165,2871000.0],["2016-01-27",16.9621,17.3297,16.7416,16.8215,1887300.0],["2016-01-28",16.9494,17.0932,16.5307,16.7001,1667100.0],["2016-01-29",16.7288,17.5502,16.7288,17.5247,3617700.0],["2016-02-01",17.4384,18.1383,17.1763,18.1128,4230600.0],["2016-02-02",17.9306,18.2087,17.5758,17.6813,4403400.0],["2016-02-03",17.7548,17.9434,17.3713,17.7037,5389500.0],["2016-02-04",17.2722,19.3497,16.7224,19.1963,6429900.0],["2016-02-05",19.1867,19.241,18.6401,19.0333,4300500.0],["2016-02-08",18.8575,19.1547,18.2982,19.1388,4684800.0],["2016-02-09",18.8926,19.5926,18.6401,19.4967,4142400.0],["2016-02-10",19.6789,19.7844,19.1324,19.1388,1725600.0],["2016-02-11",18.9374,19.1132,18.5475,18.8319,1851600.0],["2016-02-12",19.1132,19.6661,18.9246,19.4807,1659000.0],["2016-02-16",19.778,20.1008,19.2922,19.9666,1767000.0],["2016-02-17",20.0688,20.4684,19.8355,19.9761,3082200.0],["2016-02-18",20.0337,20.1328,19.7812,20.0848,1737300.0],["2016-02-19",19.8867,20.1583,19.4871,20.1423,2085000.0],["2016-02-22",20.4236,20.74,20.2223,20.4044,2258400.0],["2016-02-23",20.4716,20.6154,20.1519,20.2894,1591200.0],["2016-02-24",20.0688,20.3086,19.567,20.2702,1554900.0],["2016-02-25",20.3277,20.5962,19.9378,20.3597,1135500.0],["2016-02-26",20.4652,20.7816,20.3789,20.7145,1723200.0],["2016-02-29",20.6825,20.7592,20.3661,20.6346,1886100.0],["2016-03-01",20.8583,21.5551,20.6537,21.4784,3430800.0],["2016-03-02",21.5007,21.8235,21.1907,21.3313,3751800.0],["2016-03-03",21.2195,21.4911,20.6985,21.4911,4049700.0],["2016-03-04",21.4144,21.8747,21.3601,21.7692,2514600.0],["2016-03-07",21.7181,22.0409,21.619,21.961,1982400.0],["2016-03-08",21.8299,21.9258,21.5135,21.5231,1339800.0],["2016-03-09",21.6701,21.7468,21.4272,21.5071,2009400.0],["2016-03-10",21.6637,21.8651,21.4816,21.6861,2571900.0],["2016-03-11",21.8747,22.0121,21.619,21.9929,1587600.0],["2016-03-14",21.9162,21.9866,21.3761,21.6062,2321700.0],["2016-03-15",21.4816,21.571,21.1268,21.5071,1225500.0],["2016-03-16",21.4112,21.7692,21.2003,21.6573,1180200.0],["2016-03-17",21.7372,22.3221,21.6573,22.2135,2605800.0],["2016-03-18",22.1464,22.5395,22.0664,22.3221,3533400.0],["2016-03-21",22.2454,22.4979,21.4144,22.1655,1532100.0],["2016-03-22",22.0345,22.1336,21.8523,22.0089,1589700.0],["2016-03-23",21.9706,22.2199,21.8651,21.8779,1099800.0],["2016-03-24",21.7852,21.9226,21.4176,21.8907,1403400.0],["2016-03-28",22.0409,22.0952,21.3889,21.6637,1558800.0],["2016-03-29",21.6637,22.3062,21.5487,22.2806,2051400.0],["2016-03-30",22.2998,22.434,22.1687,22.2582,1233600.0],["2016-03-31",22.303,22.3765,21.8651,22.2518,1921500.0],["2016-04-01",22.0601,22.2039,21.7341,22.2007,1666800.0],["2016-04-04",22.1112,22.5299,21.8683,22.0025,1314900.0],["2016-04-05",21.8076,22.0792,21.7085,21.7341,1513500.0],["2016-04-06",21.7788,21.782,21.2898,21.7181,1484700.0],["2016-04-07",21.6126,21.7756,21.2578,21.4528,1479300.0],["2016-04-08",21.5902,22.0633,21.3601,21.4304,1745700.0],["2016-04-11",21.5487,21.8395,21.4848,21.619,1534200.0],["2016-04-12",21.6382,21.9706,21.1779,21.7245,984600.0],["2016-04-13",21.9098,22.14,21.8076,22.0217,2176200.0],["2016-04-14",22.0537,22.124,21.7788,21.9514,1335600.0],["2016-04-15",21.9802,22.2199,21.9578,22.1496,1523700.0],["2016-04-18",22.0537,22.3605,21.9578,22.2199,850500.0],["2016-04-19",22.3285,22.6577,22.2422,22.3637,975000.0],["2016-04-20",22.3189,22.6226,22.2327,22.5491,884100.0],["2016-04-21",22.2103,22.3285,21.7021,21.7884,2727900.0],["2016-04-22",21.6957,22.1144,21.2674,22.0505,3150600.0],["2016-04-25",22.0824,22.1687,21.5519,21.6829,1579800.0],["2016-04-26",21.7628,22.3094,21.7628,22.2902,1654200.0],["2016-04-27",22.3829,23.1564,22.3829,23.0605,3804000.0],["2016-04-28",20.7752,21.8811,20.6154,21.2898,7527900.0],["2016-04-29",21.1651,21.3857,21.0085,21.1108,3883500.0],["2016-05-02",21.13,21.3377,20.9158,21.0948,1879800.0],["2016-05-03",20.9893,21.0309,20.5738,20.8327,2671200.0],["2016-05-04",20.6697,20.8167,20.3533,20.4044,1842900.0],["2016-05-05",20.4332,20.577,20.0944,20.1104,1628100.0],["2016-05-06",19.9889,20.4428,19.8355,20.4044,2573100.0],["2016-05-09",20.478,20.935,20.2798,20.6825,2737200.0],["2016-05-10",20.7592,20.9542,20.6889,20.8551,1920900.0],["2016-05-11",20.7528,20.8711,20.5642,20.593,1560000.0],["2016-05-12",20.7241,20.8199,20.0752,20.3757,1945800.0],["2016-05-13",20.3086,20.4236,19.73,19.8739,1415100.0],["2016-05-16",19.8355,20.1647,19.7428,19.7812,1590600.0],["2016-05-17",19.81,20.3853,19.5926,19.8867,2250600.0],["2016-05-18",19.7876,20.0529,19.631,19.6917,1125900.0],["2016-05-19",19.5063,20.0592,19.4552,19.9378,1726200.0],["2016-05-20",20.0401,20.3277,20.0401,20.2286,1435800.0],["2016-05-23",20.4076,20.5387,20.3149,20.3373,1953600.0],["2016-05-24",20.4268,20.5163,20.3437,20.4172,2256000.0],["2016-05-25",20.5035,20.6761,20.43,20.4939,1828800.0],["2016-05-26",20.5962,20.7273,20.3117,20.4364,1435800.0],["2016-05-27",20.4076,20.6953,20.3661,20.5547,1057800.0],["2016-05-31",20.5994,20.8231,20.4971,20.5674,1273200.0],["2016-06-01",20.3533,20.3885,20.1551,20.3022,1978800.0],["2016-06-02",20.1072,20.1136,19.631,20.0273,1716300.0],["2016-06-03",19.973,20.0369,19.6853,19.9793,1007100.0],["2016-06-06",20.0305,20.2127,19.9282,20.1072,1480800.0],["2016-06-07",20.1679,20.2095,19.9698,19.9953,1023600.0],["2016-06-08",20.0305,20.1519,19.9346,20.104,1305900.0],["2016-06-09",20.0433,20.0561,19.5543,19.567,1657200.0],["2016-06-10",19.3912,19.4392,19.1164,19.1931,2033400.0],["2016-06-13",19.094,19.2059,18.9662,18.9981,2280600.0],["2016-06-14",18.9214,19.0908,18.4707,18.6146,2434800.0],["2016-06-15",18.7456,18.9246,18.5315,18.6721,1813500.0],["2016-06-16",18.5698,18.736,18.295,18.6913,1339500.0],["2016-06-17",18.7105,19.0077,18.6529,18.9438,3863100.0],["2016-06-20",19.2442,19.8163,19.2442,19.6246,2359500.0],["2016-06-21",18.8063,19.273,18.573,19.1324,2313000.0],["2016-06-22",19.0972,19.2762,18.9022,19.1963,1660500.0],["2016-06-23",19.42,19.5287,19.3082,19.5063,1174800.0],["2016-06-24",18.8223,19.0908,18.6689,18.8095,3665400.0],["2016-06-27",18.6401,18.6401,18.1351,18.2662,2014800.0],["2016-06-28",18.4516,18.7137,18.2023,18.4548,2459700.0],["2016-06-29",18.7456,19.0748,18.5315,18.9885,1536600.0],["2016-06-30",18.9246,19.2762,18.6082,19.2762,1924200.0],["2016-07-01",19.2794,19.6438,19.241,19.5926,1080300.0],["2016-07-05",19.5191,19.5191,19.1835,19.3018,1090200.0],["2016-07-06",19.2282,19.3113,19.0333,19.2314,1541400.0],["2016-07-07",19.3018,19.4999,19.0429,19.1995,1629900.0],["2016-07-08",19.3881,19.8835,19.3465,19.8675,1551000.0],["2016-07-11",20.0145,20.1871,19.9985,20.12,1365300.0],["2016-07-12",20.2127,20.3948,20.1328,20.3054,1070400.0],["2016-07-13",20.3149,20.3949,20.0912,20.3309,1362900.0],["2016-07-14",20.5387,20.8263,20.5387,20.8008,1829100.0],["2016-07-15",20.7752,20.8871,20.5067,20.8487,2799300.0],["2016-07-18",20.74,20.903,20.5483,20.7848,1367400.0],["2016-07-19",20.6953,20.8167,20.6314,20.7304,943500.0],["2016-07-20",20.7656,20.9606,20.6601,20.7049,1391100.0],["2016-07-21",20.593,20.7944,20.5131,20.7336,2003700.0],["2016-07-22",20.772,21.5838,20.772,21.5231,2313300.0],["2016-07-25",21.4816,21.4943,21.1683,21.456,1858500.0],["2016-07-26",21.4304,21.7532,21.408,21.7468,1782000.0],["2016-07-27",21.7021,21.9226,21.5615,21.6573,2769900.0],["2016-07-28",22.0505,22.2742,21.3377,22.2614,2545800.0],["2016-07-29",22.2838,22.3253,21.8843,22.2646,1810500.0],["2016-08-01",22.2934,22.3158,22.0728,22.1783,1641600.0],["2016-08-02",22.2007,22.2007,21.5806,21.9546,1533000.0],["2016-08-03",21.9418,22.1783,21.8299,22.0792,1516500.0],["2016-08-04",22.0217,22.2199,22.0025,22.1527,1344900.0],["2016-08-05",22.287,22.6386,22.2742,22.581,1271100.0],["2016-08-08",22.5938,22.744,22.5842,22.645,1042800.0],["2016-08-09",22.6929,22.6929,22.2518,22.4532,2348400.0],["2016-08-10",22.4372,22.5139,22.2071,22.2934,1689600.0],["2016-08-11",22.3605,22.4436,22.2806,22.4021,1409100.0],["2016-08-12",22.3509,22.4116,22.1687,22.1719,1327500.0],["2016-08-15",22.2071,22.4436,22.1208,22.2966,957900.0],["2016-08-16",22.2135,22.3573,22.1336,22.2614,1135200.0],["2016-08-17",22.1847,22.3733,22.0984,22.2167,942300.0],["2016-08-18",22.124,22.3413,22.0665,22.2039,1122000.0],["2016-08-19",22.1432,22.4276,22.0249,22.3637,1119000.0],["2016-08-22",22.3509,22.3509,22.0888,22.2039,877800.0],["2016-08-23",22.3317,22.3765,22.2614,22.3094,885900.0],["2016-08-24",22.2582,22.6929,22.2486,22.45,1313400.0],["2016-08-25",22.4468,22.466,22.1591,22.2039,911400.0],["2016-08-26",22.2039,22.3541,21.9834,22.1048,691500.0],["2016-08-29",22.0952,22.3158,22.0569,22.3062,898800.0],["2016-08-30",22.303,22.6929,22.2998,22.6194,1274100.0],["2016-08-31",22.5555,22.7632,22.4788,22.7345,1768800.0],["2016-09-01",22.7952,22.9326,22.4979,22.7121,1005900.0],["2016-09-02",22.7153,22.8687,22.3573,22.6609,1723200.0],["2016-09-06",22.6162,22.7217,22.3062,22.4021,1545600.0],["2016-09-07",22.3445,22.5778,22.1208,22.5555,1320900.0],["2016-09-08",22.5011,22.5299,22.3733,22.4244,1341000.0],["2016-09-09",22.319,22.3765,21.5231,21.5295,1826700.0],["2016-09-12",21.3825,22.0089,21.3825,21.9642,1266000.0],["2016-09-13",21.8299,21.8619,21.4368,21.5295,962700.0],["2016-09-14",21.5615,21.6989,21.4336,21.635,1038900.0],["2016-09-15",21.5998,22.108,21.5583,22.0409,1111500.0],["2016-09-16",21.961,22.1687,21.8747,21.961,2990400.0],["2016-09-19",22.0601,22.2838,22.0313,22.076,1429800.0],["2016-09-20",21.9226,22.1687,21.5391,21.6222,1770000.0],["2016-09-21",21.7436,21.8939,21.5167,21.7948,1153500.0],["2016-09-22",21.9706,21.9706,21.5774,21.6414,2454600.0],["2016-09-23",21.5966,21.6126,21.2994,21.4144,1541100.0],["2016-09-26",21.2738,21.5838,21.2003,21.4688,1258800.0],["2016-09-27",21.4656,21.5263,21.277,21.408,1085100.0],["2016-09-28",21.4592,21.5199,21.2546,21.5039,853500.0],["2016-09-29",21.4688,21.7277,21.3121,21.5167,866100.0],["2016-09-30",21.6605,22.0441,21.6062,21.929,2031000.0],["2016-10-03",21.9546,22.1304,21.8012,22.0696,1329900.0],["2016-10-04",22.1016,22.2486,21.9546,22.0952,1227000.0],["2016-10-05",22.2039,22.4468,22.0728,22.4308,1247700.0],["2016-10-06",22.3477,22.6066,22.271,22.5555,1183500.0],["2016-10-07",22.5171,22.6418,22.2007,22.5651,1933800.0],["2016-10-10",22.7377,22.9134,22.6354,22.8847,1456500.0],["2016-10-11",22.7888,22.8751,22.613,22.7057,2371500.0],["2016-10-12",22.744,22.744,22.466,22.6514,1345500.0],["2016-10-13",22.4276,22.4276,22.1304,22.2838,1327200.0],["2016-10-14",22.4468,22.45,22.108,22.2295,2031600.0],["2016-10-17",22.1336,22.3285,22.0313,22.303,1524600.0],["2016-10-18",22.4852,22.5299,22.239,22.3765,1131000.0],["2016-10-19",22.3669,22.5235,22.2966,22.4532,1094400.0],["2016-10-20",22.3861,22.5715,22.2359,22.287,2093100.0],["2016-10-21",22.1847,22.4212,21.9961,22.4021,1433700.0],["2016-10-24",22.5331,22.7185,22.5267,22.6961,1147500.0],["2016-10-25",22.76,22.8367,22.5715,22.7664,1338900.0],["2016-10-26",22.8527,23.6326,22.8463,23.5431,4290000.0],["2016-10-27",23.8691,24.6522,23.8371,24.5051,4493100.0],["2016-10-28",24.2079,24.5179,23.8947,24.0417,4063800.0],["2016-10-31",24.1887,24.3645,23.8659,23.8691,2997000.0],["2016-11-01",23.9714,24.1056,23.607,23.6198,2679900.0],["2016-11-02",23.8563,23.8819,23.476,23.4824,2104800.0],["2016-11-03",23.5942,23.6709,23.4632,23.4983,1669800.0],["2016-11-04",23.4792,23.6709,23.3289,23.3417,1550100.0],["2016-11-07",23.7636,23.8947,23.655,23.8915,1849200.0],["2016-11-08",23.9266,24.1983,23.754,24.0513,2298000.0],["2016-11-09",23.9202,24.7289,23.3353,24.7193,3735300.0],["2016-11-10",24.991,26.1192,24.9686,25.8731,3819900.0],["2016-11-11",25.6622,26.3973,25.3617,26.2375,3963000.0],["2016-11-14",26.4964,27.2475,26.2407,27.0589,4291200.0],["2016-11-15",27.1548,27.3721,26.768,27.2347,2013900.0],["2016-11-16",27.1835,27.4488,27.142,27.4105,2142300.0],["2016-11-17",27.5032,27.8004,27.337,27.7461,1417200.0],["2016-11-18",27.8036,27.8803,27.3434,27.5543,2140500.0],["2016-11-21",27.6662,27.9219,27.5128,27.6917,1954800.0],["2016-11-22",27.8068,27.8068,27.4009,27.6949,1852500.0],["2016-11-23",27.7237,28.2223,27.7013,28.1999,1199100.0],["2016-11-25",28.331,28.478,27.7653,28.4748,614700.0],["2016-11-28",28.2958,28.3981,27.7716,27.81,2197500.0],["2016-11-29",27.8643,28.0593,27.6438,27.6662,1856400.0],["2016-11-30",27.8036,28.0817,27.7748,27.9027,1855800.0],["2016-12-01",28.0273,28.5803,27.7109,28.5611,2761800.0],["2016-12-02",28.5739,28.8296,28.0657,28.1712,3019500.0],["2016-12-05",28.2958,28.625,27.973,28.1136,1703100.0],["2016-12-06",28.2031,28.4652,27.973,28.4109,1269900.0],["2016-12-07",28.3789,29.2323,28.2287,29.1076,1817100.0],["2016-12-08",29.2067,29.2675,28.8456,29.2355,1464900.0],["2016-12-09",29.3058,29.3058,28.3438,28.4876,2284800.0],["2016-12-12",28.3278,28.7816,28.1807,28.3501,1446900.0],["2016-12-13",28.4141,28.4812,27.7812,28.0753,1892100.0],["2016-12-14",28.1264,28.347,27.826,27.9219,1227900.0],["2016-12-15",28.0785,28.3022,27.6917,28.0593,1363200.0],["2016-12-16",28.0849,28.152,27.7461,27.9762,3100800.0],["2016-12-19",27.8963,28.1807,27.8515,28.0177,1043100.0],["2016-12-20",27.9954,28.4365,27.9954,28.3086,1254300.0],["2016-12-21",28.2127,28.2127,27.9698,27.9922,851100.0],["2016-12-22",27.9506,28.0593,27.4904,27.7844,1004100.0],["2016-12-23",27.8515,27.9506,27.6182,27.7684,680100.0],["2016-12-27",27.8707,28.0497,27.4137,27.8707,648000.0],["2016-12-28",27.8803,27.9027,27.2634,27.3849,990600.0],["2016-12-29",27.3466,27.5863,27.3466,27.5607,804900.0],["2016-12-30",27.6534,27.794,27.3657,27.4201,1050000.0],["2017-01-03",27.6981,28.0785,27.4424,27.7365,1187100.0],["2017-01-04",27.7876,28.1264,27.7876,27.8515,1786200.0],["2017-01-05",27.7716,28.0465,27.4233,27.5223,1216200.0],["2017-01-06",27.5255,27.8963,27.4712,27.5191,1639500.0],["2017-01-09",27.5,27.5479,27.126,27.3689,992700.0],["2017-01-10",27.337,27.8739,27.2794,27.7077,1287900.0],["2017-01-11",27.8324,28.0305,27.6821,27.8324,1416900.0],["2017-01-12",27.7684,27.826,27.3657,27.8068,803700.0],["2017-01-13",27.9027,28.2702,27.8452,28.1999,1099800.0],["2017-01-17",28.0433,28.1008,27.5543,27.6566,825900.0],["2017-01-18",27.7684,28.1552,27.5064,28.1168,1219500.0],["2017-01-19",28.2095,28.3246,27.6246,27.7652,1026300.0],["2017-01-20",27.7972,28.0114,27.7269,27.9858,1181700.0],["2017-01-23",27.9986,28.0241,27.6853,27.8931,623100.0],["2017-01-24",27.9922,28.4684,27.8579,28.4332,1016100.0],["2017-01-25",28.4716,29.3314,28.4716,29.1907,1733700.0],["2017-01-26",29.0373,29.0373,28.5931,28.8136,1249500.0],["2017-01-27",28.8008,28.9734,28.5259,28.9382,774000.0],["2017-01-30",28.7912,28.836,28.2031,28.6026,1111200.0],["2017-01-31",28.5036,28.5227,27.941,28.2159,1849200.0],["2017-02-01",28.4109,28.673,27.7077,28.0401,2466900.0],["2017-02-02",27.5383,28.8711,26.5251,27.6662,3480600.0],["2017-02-03",27.9378,28.4844,27.7269,28.4812,1784700.0],["2017-02-06",28.4812,28.772,28.4492,28.5899,1874700.0],["2017-02-07",28.6602,28.7081,27.9442,28.1136,1712100.0],["2017-02-08",28.12,28.5259,27.7812,28.4205,1731600.0],["2017-02-09",28.5291,29.2707,28.4428,28.9638,1496100.0],["2017-02-10",29.0565,29.5647,29.0054,29.5008,1293900.0],["2017-02-13",29.6798,29.7756,29.4496,29.5935,1505400.0],["2017-02-14",29.472,29.5999,29.2131,29.3569,1151700.0],["2017-02-15",29.3186,29.7629,29.3186,29.619,1117500.0],["2017-02-16",29.6734,29.8811,29.2994,29.5423,1038300.0],["2017-02-17",29.472,29.5583,29.2451,29.52,635400.0],["2017-02-21",29.6318,29.6798,29.4017,29.4784,879900.0],["2017-02-22",29.5327,29.6798,29.146,29.3026,928500.0],["2017-02-23",29.3314,29.3729,28.8168,28.9926,942300.0],["2017-02-24",28.8679,29.3186,28.7944,29.3186,975900.0],["2017-02-27",29.325,29.5583,29.2355,29.5487,1450800.0],["2017-02-28",29.5775,29.5775,29.3058,29.3282,1243800.0],["2017-03-01",29.5679,30.3542,29.3218,30.2231,1482900.0],["2017-03-02",30.2679,30.2679,29.3432,29.4776,1338900.0],["2017-03-03",29.5192,29.5192,29.0169,29.2153,1828200.0],["2017-03-06",29.0393,29.2696,28.9273,29.0713,1525200.0],["2017-03-07",29.0777,29.1033,28.7961,28.8121,851100.0],["2017-03-08",28.9305,28.9305,28.6265,28.6873,866100.0],["2017-03-09",28.6841,28.7961,28.233,28.345,865800.0],["2017-03-10",28.5561,28.6777,28.3002,28.6201,1108500.0],["2017-03-13",28.6681,28.7929,28.5273,28.5753,720000.0],["2017-03-14",28.393,28.5177,27.9226,28.121,1192200.0],["2017-03-15",28.2042,28.3578,28.0698,28.2682,1948200.0],["2017-03-16",28.4154,28.4154,28.009,28.0954,1060500.0],["2017-03-17",28.0858,28.1434,27.7882,27.9482,2380200.0],["2017-03-20",27.9322,27.9866,27.6379,27.6731,1283100.0],["2017-03-21",27.753,27.785,26.8828,27.1611,1370400.0],["2017-03-22",27.0811,27.3371,26.87,27.1899,1882800.0],["2017-03-23",27.2283,27.6059,27.0651,27.2859,1588800.0],["2017-03-24",27.3051,27.4683,26.8732,27.1099,955200.0],["2017-03-27",26.8188,27.1003,26.534,27.0491,1337700.0],["2017-03-28",26.9724,27.7498,26.87,27.5195,1582800.0],["2017-03-29",27.5003,27.5003,26.9532,27.3307,1252500.0],["2017-03-30",27.3755,27.5483,27.2891,27.4811,843600.0],["2017-03-31",27.4075,27.5835,27.3371,27.3787,1005600.0],["2017-04-03",27.3691,27.5515,27.0204,27.03,1428600.0],["2017-04-04",26.9788,27.2411,26.9532,27.0619,1215600.0],["2017-04-05",27.2667,27.3755,26.7132,26.7708,2249700.0],["2017-04-06",26.7996,26.9372,26.6172,26.8572,1242000.0],["2017-04-07",26.7004,26.87,26.566,26.6332,909000.0],["2017-04-10",26.7292,27.2379,26.7292,27.0267,1493700.0],["2017-04-11",26.9564,27.0267,26.4764,26.8636,1131300.0],["2017-04-12",26.822,26.822,26.2045,26.2556,1093800.0],["2017-04-13",26.1341,26.326,25.7757,25.7885,1827300.0],["2017-04-17",25.9901,26.3324,25.8589,26.3036,1347300.0],["2017-04-18",26.1821,26.2397,26.0125,26.1373,901500.0],["2017-04-19",26.2557,26.4316,26.1277,26.1757,881700.0],["2017-04-20",26.326,26.7932,26.2524,26.726,1241400.0],["2017-04-21",26.8316,27.0555,26.6876,26.9819,1355700.0],["2017-04-24",27.4875,27.7626,27.3659,27.6091,1434300.0],["2017-04-25",27.7178,27.849,27.1227,27.5355,1135800.0],["2017-04-26",27.5739,27.9418,27.3915,27.8778,1837500.0],["2017-04-27",28.7289,29.1449,28.3322,28.8665,2139000.0],["2017-04-28",28.8185,29.0361,28.3162,28.3226,1319400.0],["2017-05-01",28.5017,28.5017,28.1722,28.2298,1150800.0],["2017-05-02",28.2298,28.3514,27.8938,28.265,805800.0],["2017-05-03",28.2042,28.2202,27.8522,28.0698,769800.0],["2017-05-04",28.1498,28.3418,27.7914,27.913,895200.0],["2017-05-05",28.0186,28.0186,27.5387,27.6539,1312500.0],["2017-05-08",27.6123,27.6507,27.2699,27.3243,1113000.0],["2017-05-09",27.3979,27.5227,27.1707,27.2443,1086000.0],["2017-05-10",27.1835,27.2539,26.9404,27.1579,1052700.0],["2017-05-11",27.0555,27.0715,26.678,26.8764,764100.0],["2017-05-12",26.758,26.9852,26.6332,26.8732,1515000.0],["2017-05-15",26.9084,27.1899,26.9084,27.0395,783600.0],["2017-05-16",27.0011,27.3147,26.9244,27.2923,889200.0],["2017-05-17",26.9244,27.1323,26.3964,26.6716,2864700.0],["2017-05-18",26.5532,27.6027,26.4764,27.2539,1462800.0],["2017-05-19",27.3147,27.7786,27.1547,27.5131,2143800.0],["2017-05-22",27.7946,27.8746,27.4011,27.769,1167000.0],["2017-05-23",27.9226,28.153,27.6059,28.0954,1165200.0],["2017-05-24",28.2138,28.6233,28.073,28.4633,1509900.0],["2017-05-25",28.5529,28.7833,28.4282,28.7161,1620600.0],["2017-05-26",28.7033,28.7353,28.4026,28.4953,834900.0],["2017-05-30",28.4762,28.7929,28.3066,28.6361,1056300.0],["2017-05-31",28.7961,28.7961,28.409,28.5785,1367700.0],["2017-06-01",28.6457,28.7961,28.4506,28.7961,1003200.0],["2017-06-02",28.8281,29.3086,28.7737,28.9178,952500.0],["2017-06-05",29.1805,29.3695,28.9274,29.2702,1292700.0],["2017-06-06",29.8916,29.8916,28.9979,29.4431,1334400.0],["2017-06-07",29.4784,30.0261,29.4592,29.9717,1735200.0],["2017-06-08",30.0293,30.3784,29.9428,30.0293,1224300.0],["2017-06-09",30.135,30.2151,29.6642,30.0742,1205700.0],["2017-06-12",30.0838,30.6251,30.0838,30.4009,1397100.0],["2017-06-13",30.4713,30.8974,30.4201,30.577,1287300.0],["2017-06-14",30.5963,30.5963,29.882,30.167,1226400.0],["2017-06-15",29.8788,30.1863,29.7058,30.1799,1039500.0],["2017-06-16",30.1799,30.3624,30.0357,30.3336,2104500.0],["2017-06-19",30.513,30.5386,30.0902,30.4009,1125000.0],["2017-06-20",30.3368,30.3368,29.6193,29.6834,965100.0],["2017-06-21",29.7955,29.9108,29.4239,29.5168,926100.0],["2017-06-22",29.5168,29.677,29.0267,29.2894,1072800.0],["2017-06-23",29.3246,29.6193,29.2221,29.5136,2497200.0],["2017-06-26",29.5873,29.7506,29.5168,29.6193,735000.0],["2017-06-27",29.5809,30.0325,29.5136,29.7442,1122600.0],["2017-06-28",29.9428,30.7148,29.9428,30.6667,1669200.0],["2017-06-29",30.7564,30.8589,30.1606,30.4329,1558800.0],["2017-06-30",30.5258,30.6443,29.9172,30.5066,1178700.0],["2017-07-03",30.6475,31.1664,30.577,31.0063,570600.0],["2017-07-05",31.0031,31.4611,30.7468,31.2657,1389300.0],["2017-07-06",31.1664,31.349,30.9134,31.0287,1314000.0],["2017-07-07",31.0319,31.4131,30.513,31.3394,1422000.0],["2017-07-10",31.397,31.7238,31.3714,31.4387,1377300.0],["2017-07-11",31.4355,31.5092,31.0895,31.2561,952200.0],["2017-07-12",31.3938,31.8038,31.3938,31.7174,798300.0],["2017-07-13",31.8295,31.8647,31.4323,31.7878,935100.0],["2017-07-14",31.8391,32.1562,31.8006,32.028,782700.0],["2017-07-17",31.9192,32.2267,31.7302,31.8295,786600.0],["2017-07-18",31.7558,31.7942,31.4643,31.4899,862500.0],["2017-07-19",31.4835,31.5444,31.1952,31.4323,591600.0],["2017-07-20",31.5156,31.5156,31.096,31.1152,1464600.0],["2017-07-21",31.0127,31.2977,30.8781,31.2145,1407600.0],["2017-07-24",31.2433,31.759,31.1888,31.5956,1566300.0],["2017-07-25",31.8871,32.2587,31.8038,32.0056,3541500.0],["2017-07-26",32.0313,32.2331,31.9864,32.1594,2347200.0],["2017-07-27",32.8481,33.1556,30.6635,30.8781,2315700.0],["2017-07-28",30.8845,31.5188,30.8845,31.4067,1537800.0],["2017-07-31",31.2849,31.4034,30.4585,30.7212,1531800.0],["2017-08-01",30.8333,30.8333,30.0229,30.2503,1330200.0],["2017-08-02",30.2599,30.4169,29.9364,30.1991,1027800.0],["2017-08-03",30.2311,30.4777,30.1062,30.2984,795900.0],["2017-08-04",30.4297,31.0191,30.3656,30.8205,1466400.0],["2017-08-07",30.8077,30.939,30.4457,30.8781,876600.0],["2017-08-08",30.9006,31.3042,30.702,30.9902,1404900.0],["2017-08-09",30.8781,31.1216,30.5834,31.0895,720900.0],["2017-08-10",30.8942,31.1184,30.4777,30.5194,924900.0],["2017-08-11",30.5835,30.9774,30.513,30.8397,1135800.0],["2017-08-14",31.0607,31.4803,30.9902,31.3074,870300.0],["2017-08-15",31.3138,31.5924,31.2433,31.2625,870300.0],["2017-08-16",31.3746,31.8231,31.0095,31.0319,1757700.0],["2017-08-17",30.9102,30.9967,30.545,30.5674,1092300.0],["2017-08-18",30.561,30.6027,30.34,30.3624,969900.0],["2017-08-21",30.3304,30.4489,29.8884,30.0517,1728300.0],["2017-08-22",30.0838,30.5162,29.9845,30.4489,1204200.0],["2017-08-23",30.3272,30.3368,30.0261,30.0325,970800.0],["2017-08-24",30.1863,30.2663,29.882,29.9781,987900.0],["2017-08-25",30.1414,30.7756,30.0998,30.5642,1013100.0],["2017-08-28",30.7116,31.1696,30.5578,31.1408,1477500.0],["2017-08-29",31.0383,31.8711,30.8557,31.759,1762200.0],["2017-08-30",31.8198,32.342,31.7526,32.0761,2083500.0],["2017-08-31",32.185,32.185,31.6789,31.9992,1506600.0],["2017-09-01",32.1147,32.3006,31.8742,32.1275,1082700.0],["2017-09-05",31.9608,32.2429,31.8453,32.1403,1321500.0],["2017-09-06",32.2076,32.4161,31.887,32.0986,1134000.0],["2017-09-07",32.1724,32.3551,31.98,32.1339,864300.0],["2017-09-08",32.1339,32.8201,31.8678,32.6822,1297800.0],["2017-09-11",32.7078,32.8617,32.5411,32.695,1073700.0],["2017-09-12",32.7046,32.8425,32.509,32.6469,1255800.0],["2017-09-13",32.6629,32.6629,32.1147,32.2622,1071600.0],["2017-09-14",32.3551,32.3551,31.964,32.0569,1219500.0],["2017-09-15",31.9031,32.2974,31.9031,32.1692,2118600.0],["2017-09-18",32.2846,32.6469,32.2621,32.5379,1242300.0],["2017-09-19",32.6982,32.9964,32.5571,32.8489,1597500.0],["2017-09-20",32.913,33.7531,32.913,33.317,1809300.0],["2017-09-21",33.2722,33.5735,33.1888,33.4709,1159800.0],["2017-09-22",33.4934,33.9423,33.4293,33.923,1261500.0],["2017-09-25",34.0449,34.2918,33.8717,34.2405,1466100.0],["2017-09-26",34.2405,34.5643,34.1443,34.4841,1017300.0],["2017-09-27",34.6284,35.0485,34.4681,34.8978,1458900.0],["2017-09-28",34.8432,34.9875,34.7086,34.8689,1141800.0],["2017-09-29",34.9234,35.414,34.9234,35.305,1748100.0],["2017-10-02",35.305,35.414,34.9042,35.1639,1355100.0],["2017-10-03",35.2473,35.3787,34.8208,34.9459,1253100.0],["2017-10-04",35.0549,35.0549,34.6124,34.6413,1629900.0],["2017-10-05",34.4906,34.6413,34.1315,34.6252,1783800.0],["2017-10-06",34.6573,34.994,34.6573,34.8785,1312500.0],["2017-10-09",35.1254,35.2056,34.6284,34.8849,1229700.0],["2017-10-10",34.5836,34.8048,34.4681,34.7471,2347800.0],["2017-10-11",34.7503,34.9747,34.6925,34.7599,1348200.0],["2017-10-12",35.0388,35.1992,34.7342,35.0805,2036100.0],["2017-10-13",35.0773,35.1286,34.3848,34.4617,1684800.0],["2017-10-16",34.497,34.7471,34.0513,34.7086,1851300.0],["2017-10-17",34.5899,34.7855,34.5258,34.6124,1294800.0],["2017-10-18",34.7535,35.2344,34.7278,35.1575,1257000.0],["2017-10-19",34.9395,35.5294,34.6829,35.4717,1240200.0],["2017-10-20",35.6512,36.0713,35.5615,36.0713,1184400.0],["2017-10-23",36.2188,36.2188,35.7859,35.8468,1219200.0],["2017-10-24",36.0488,36.2765,35.943,36.0104,1251300.0],["2017-10-25",36.0232,36.347,35.1703,35.5999,2491200.0],["2017-10-26",35.911,37.8059,35.7218,37.5879,3285900.0],["2017-10-27",37.8316,39.8003,37.5366,39.7073,3201900.0],["2017-10-30",39.3995,39.6784,38.6011,38.6716,2130900.0],["2017-10-31",38.7742,38.989,38.5498,38.8383,2182800.0],["2017-11-01",39.1109,39.3065,38.2997,38.4664,1738800.0],["2017-11-02",38.3157,39.1077,37.8861,38.9345,1533000.0],["2017-11-03",38.9121,39.0596,38.6139,38.8063,962400.0],["2017-11-06",38.9057,39.0083,38.5594,38.6812,1216800.0],["2017-11-07",38.8191,38.9442,38.4183,38.8672,1102500.0],["2017-11-08",38.7967,38.9217,38.3029,38.7806,2687400.0],["2017-11-09",38.5851,38.7678,37.9694,38.1907,1381800.0],["2017-11-10",38.0304,38.351,37.9085,38.1233,1737900.0],["2017-11-13",38.0143,38.2708,37.7674,37.9117,2390700.0],["2017-11-14",37.9662,38.3125,37.3891,38.165,2235300.0],["2017-11-15",37.9278,38.133,37.4725,37.6167,1438800.0],["2017-11-16",37.6135,38.3574,37.6135,38.1843,997500.0],["2017-11-17",38.1746,38.351,37.7931,38.1458,1866900.0],["2017-11-20",38.1105,38.6299,38.1105,38.6139,827700.0],["2017-11-21",38.6941,39.5245,38.6235,39.5085,1695000.0],["2017-11-22",39.4732,39.6688,39.1814,39.5213,1148700.0],["2017-11-24",39.6816,39.9381,39.3,39.4572,568500.0],["2017-11-27",39.454,39.7554,39.2873,39.547,1445100.0],["2017-11-28",39.9477,40.076,39.4283,40.0375,1839600.0],["2017-11-29",40.0792,40.7621,40.0632,40.7365,2334600.0],["2017-11-30",41.1469,41.6375,40.3966,41.4387,10765200.0],["2017-12-01",41.5156,41.5445,39.6912,40.8519,2054100.0],["2017-12-04",40.3357,41.91,40.3357,40.9577,2337300.0],["2017-12-05",40.3673,41.7054,40.3673,40.8486,2164200.0],["2017-12-06",41.0412,41.407,40.7524,41.2626,2918700.0],["2017-12-07",41.3845,41.6316,41.0861,41.5963,3238800.0],["2017-12-08",41.715,42.1611,41.5514,41.8755,2294400.0],["2017-12-11",41.8306,41.914,41.0893,41.269,1678800.0],["2017-12-12",41.407,41.577,41.1984,41.4166,1380600.0],["2017-12-13",41.4198,41.8883,41.3492,41.3941,1941600.0],["2017-12-14",41.5257,41.6829,40.9738,41.1086,1503000.0],["2017-12-15",41.1278,41.8626,41.1278,41.5321,2114400.0],["2017-12-18",41.5578,41.9332,41.2208,41.4936,1866300.0],["2017-12-19",41.5385,41.6701,41.0957,41.6444,1428900.0],["2017-12-20",41.853,41.8947,41.4583,41.5032,2256000.0],["2017-12-21",41.792,41.792,40.8711,41.5771,2512200.0],["2017-12-22",41.7086,42.7451,41.4358,42.575,2237400.0],["2017-12-26",42.6745,42.6745,42.3728,42.5493,1324800.0],["2017-12-27",42.7483,43.021,42.591,42.8734,1392900.0],["2017-12-28",42.8381,42.883,42.1225,42.6103,1274400.0],["2017-12-29",42.6745,42.8317,42.1707,42.2124,928500.0],["2018-01-02",42.2734,43.1558,42.2124,43.1398,1587600.0],["2018-01-03",43.2039,43.3194,42.9986,43.1847,1880400.0],["2018-01-04",43.3194,43.6885,43.0627,43.4382,2076600.0],["2018-01-05",43.5569,43.9259,43.3836,43.8329,1057200.0],["2018-01-08",43.8906,44.3623,43.804,44.2693,1644000.0],["2018-01-09",44.2949,44.9495,44.2083,44.7538,1921200.0],["2018-01-10",44.6768,44.6864,43.9741,44.2468,2781000.0],["2018-01-11",44.4201,45.2448,44.2532,45.1806,1323000.0],["2018-01-12",45.5336,45.8031,45.0522,45.7518,1107300.0],["2018-01-16",45.9314,46.3454,45.3763,45.6234,2685600.0],["2018-01-17",45.9539,46.4417,45.7742,46.3999,1407600.0],["2018-01-18",46.4898,46.9679,46.2491,46.8107,1460700.0],["2018-01-19",46.9968,47.5038,46.801,47.4813,1299900.0],["2018-01-22",47.6,47.8439,46.9647,47.8439,1920600.0],["2018-01-23",47.9402,48.1327,47.568,47.8856,1465800.0],["2018-01-24",48.0365,48.0493,47.276,47.5872,2494800.0],["2018-01-25",47.8279,48.1263,47.3145,47.7027,1585200.0],["2018-01-26",47.8632,48.1873,47.4139,48.107,1135500.0],["2018-01-29",47.8118,48.2322,47.3145,47.4813,1597500.0],["2018-01-30",47.0963,47.3947,46.57,47.1059,1211400.0],["2018-01-31",47.4845,48.1199,46.8684,46.9936,1704900.0],["2018-02-01",46.8973,47.4332,46.4352,47.2503,1409400.0],["2018-02-02",46.8877,47.4524,46.1561,46.5572,1811700.0],["2018-02-05",46.1015,46.8524,44.4425,44.6864,2822400.0],["2018-02-06",43.7334,45.1838,42.6809,45.049,4912800.0],["2018-02-07",44.9174,45.8544,44.7602,45.5688,1782600.0],["2018-02-08",44.5484,45.5624,42.1899,42.2637,3500700.0],["2018-02-09",43.0884,43.3002,41.2273,41.7599,4769400.0],["2018-02-12",42.2541,42.6584,41.5867,42.376,1754700.0],["2018-02-13",42.2413,43.5954,41.8626,43.512,2024700.0],["2018-02-14",43.3804,44.5998,42.9697,44.449,1809600.0],["2018-02-15",44.7346,44.8597,43.1333,43.7847,1807800.0],["2018-02-16",43.7141,44.1858,43.4478,43.8457,1413300.0],["2018-02-20",43.589,44.1184,43.2938,43.3932,1524000.0],["2018-02-21",43.5665,44.6479,43.3933,43.8329,1999800.0],["2018-02-22",44.1184,45.2223,43.8714,44.6447,1414800.0],["2018-02-23",44.6928,44.9784,43.3965,44.7667,1232400.0],["2018-02-26",45.2095,45.3731,44.9688,45.1806,1480800.0],["2018-02-27",45.3154,45.755,44.526,44.5516,1057800.0],["2018-02-28",44.5934,45.3282,44.5099,44.5773,2066400.0],["2018-03-01",44.7025,45.2351,43.7109,44.2276,1788000.0],["2018-03-02",43.9291,44.6126,43.1045,44.5356,2177700.0],["2018-03-05",44.3846,44.6898,43.6523,44.42,1768800.0],["2018-03-06",44.7444,45.2968,44.5099,44.7958,1924500.0],["2018-03-07",44.587,45.6855,44.3333,45.618,2662500.0],["2018-03-08",45.8268,46.0612,45.1266,45.7722,1660800.0],["2018-03-09",46.2283,47.7089,46.2283,47.4038,1827000.0],["2018-03-12",47.5355,48.3513,47.2432,47.5001,1144200.0],["2018-03-13",47.3845,48.1586,47.3845,47.68,2247300.0],["2018-03-14",47.8213,48.0012,46.8385,46.877,1432200.0],["2018-03-15",47.0152,47.5869,46.7004,47.2528,1705500.0],["2018-03-16",47.1822,47.7764,47.1276,47.24,3381900.0],["2018-03-19",47.1629,47.7635,46.9927,47.4937,1799100.0],["2018-03-20",47.4391,48.6243,47.4391,48.165,1788300.0],["2018-03-21",48.1232,48.9808,47.8856,48.3609,1585200.0],["2018-03-22",47.8342,48.3417,47.0473,47.0987,1484400.0],["2018-03-23",47.15,47.15,46.042,46.1672,1457400.0],["2018-03-26",47.0344,47.6158,46.3246,47.423,1692900.0],["2018-03-27",47.7732,47.7732,45.6983,45.8492,1705800.0],["2018-03-28",45.846,46.1576,44.7476,45.6437,1568400.0],["2018-03-29",45.7722,47.6607,45.7722,47.2047,1600200.0],["2018-04-02",47.089,47.6832,45.0559,45.4702,1850400.0],["2018-04-03",46.0901,46.8642,45.7593,46.4274,2177400.0],["2018-04-04",45.6501,47.0633,45.3482,46.9798,2271600.0],["2018-04-05",47.2817,47.2817,45.875,46.5848,1885800.0],["2018-04-06",46.209,46.3953,44.7347,45.2358,1678200.0],["2018-04-09",45.7304,45.9874,44.9274,45.0206,1727700.0],["2018-04-10",45.6212,46.2475,45.4285,45.7914,1735500.0],["2018-04-11",45.5538,46.1865,45.4992,45.8974,976200.0],["2018-04-12",46.0002,46.8225,45.7979,46.6972,1683300.0],["2018-04-13",47.0794,47.1211,46.058,46.2668,1082700.0],["2018-04-16",46.71,47.68,46.3278,47.4327,1546500.0],["2018-04-17",47.8535,48.1779,47.3428,48.0397,1099200.0],["2018-04-18",48.1779,48.7592,48.1232,48.4958,1124100.0],["2018-04-19",48.5022,48.5022,47.9498,48.1425,549900.0],["2018-04-20",48.3063,48.3063,47.4777,47.6993,1233600.0],["2018-04-23",47.9273,48.1297,47.5451,47.6896,1259700.0],["2018-04-24",48.0301,48.5761,45.4189,45.724,2460600.0],["2018-04-25",45.6051,46.2507,44.9724,45.5473,2625900.0],["2018-04-26",45.0945,45.0945,41.722,42.6952,4499400.0],["2018-04-27",42.7595,43.1674,42.0785,43.0357,1814400.0],["2018-04-30",43.5945,43.8932,42.9811,42.9939,2457000.0],["2018-05-01",42.9875,43.1609,42.04,42.3162,2207700.0],["2018-05-02",42.1106,43.1866,41.8376,42.7305,2161200.0],["2018-05-03",42.6181,43.0389,42.0271,42.7723,2196300.0],["2018-05-04",42.48,43.4917,42.4222,43.1384,1286400.0],["2018-05-07",43.3857,44.5067,43.3793,44.3011,1921500.0],["2018-05-08",44.4264,46.6875,44.4039,45.4221,6260100.0],["2018-05-09",45.4253,46.5173,45.406,46.4981,2286000.0],["2018-05-10",46.8064,46.8738,46.4595,46.5944,1615500.0],["2018-05-11",46.7582,47.5194,46.7582,47.2432,1451700.0],["2018-05-14",47.3717,47.6383,46.8771,46.983,1317000.0],["2018-05-15",46.6747,47.0376,46.3053,46.4627,1595700.0],["2018-05-16",46.5077,47.179,46.4884,46.7775,1098300.0],["2018-05-17",46.6362,47.5001,46.6362,47.0087,1147800.0],["2018-05-18",47.0055,47.4745,46.9124,47.2978,1737600.0],["2018-05-21",47.725,48.7367,47.558,48.5344,1606800.0],["2018-05-22",48.7174,48.7753,47.574,47.6254,864000.0],["2018-05-23",47.7185,48.1875,46.967,48.1489,1317000.0],["2018-05-24",48.2324,49.5076,48.2324,49.3148,1996200.0],["2018-05-25",49.09,49.7806,48.8202,49.5236,1235100.0],["2018-05-29",49.4433,49.8866,49.0964,49.6874,1694400.0],["2018-05-30",49.9026,51.3126,49.9026,50.8822,1844700.0],["2018-05-31",50.863,51.2773,49.8384,50.0921,1757700.0],["2018-06-01",50.6156,51.2741,50.2174,51.1841,1744800.0],["2018-06-04",51.2805,51.5053,49.2731,49.5011,1968300.0],["2018-06-05",49.4111,50.7516,48.5464,49.6297,1924800.0],["2018-06-06",49.9897,50.697,49.1475,50.6455,1602900.0],["2018-06-07",50.8673,51.0795,50.1473,50.8545,1080900.0],["2018-06-08",50.9188,51.7674,50.713,51.6388,1232400.0],["2018-06-11",51.8124,52.4039,51.6806,51.9763,1722600.0],["2018-06-12",52.166,52.7511,51.9956,52.465,1295100.0],["2018-06-13",52.5582,52.6803,52.0406,52.0599,1785600.0],["2018-06-14",52.1789,52.1789,50.967,51.5231,2297700.0],["2018-06-15",51.2466,52.0889,50.7709,51.9506,3028800.0],["2018-06-18",51.5392,52.42,51.3656,51.7481,1795200.0],["2018-06-19",51.5038,51.5938,50.5009,51.3045,2086800.0],["2018-06-20",51.1213,52.51,50.9541,52.42,1268400.0],["2018-06-21",51.3559,52.4521,51.282,51.6902,979200.0],["2018-06-22",52.1564,52.2206,50.6809,50.7259,3552000.0],["2018-06-25",50.4687,50.4687,48.9354,49.2729,1847400.0],["2018-06-26",49.3372,49.7229,48.8839,49.1507,1830900.0],["2018-06-27",49.3436,49.6522,48.2024,48.2571,1328100.0],["2018-06-28",48.1446,48.4082,47.4888,48.1864,1290600.0],["2018-06-29",48.6911,49.0415,47.8392,47.8842,1904400.0],["2018-07-02",47.7588,48.3374,47.3859,47.9356,2501400.0],["2018-07-03",48.0289,48.5432,47.2156,47.3956,950100.0],["2018-07-05",47.4888,48.1349,46.5212,47.0388,1955700.0],["2018-07-06",47.3088,48.1414,46.9166,47.3795,1248300.0],["2018-07-09",47.6913,48.8582,47.6528,48.8325,1399500.0],["2018-07-10",49.0125,49.5397,47.2574,47.582,1865700.0],["2018-07-11",47.1031,47.1481,46.2641,46.8973,2557800.0],["2018-07-12",47.4309,47.5306,46.7205,47.4052,1565400.0],["2018-07-13",47.2413,48.0546,47.2252,47.6688,1650900.0],["2018-07-16",48.1156,48.1767,45.1357,45.9522,3088800.0],["2018-07-17",45.9169,47.1127,45.7208,46.862,1982700.0],["2018-07-18",46.9777,48.0578,46.8009,47.6624,2529000.0],["2018-07-19",47.3602,48.3471,46.8041,47.9453,2097300.0],["2018-07-20",47.8521,48.3407,47.582,47.9292,1599300.0],["2018-07-23",47.9549,48.8807,47.8842,48.5432,1348500.0],["2018-07-24",48.9418,49.0157,44.9011,45.814,3571500.0],["2018-07-25",46.743,47.6752,45.6694,47.5627,2518800.0],["2018-07-26",47.2316,48.0321,43.0495,46.3444,5472000.0],["2018-07-27",46.698,47.7203,45.4797,46.2416,2151000.0],["2018-07-30",46.3476,46.682,45.7851,45.9651,1299300.0],["2018-07-31",46.0615,47.5145,46.0101,47.1898,1423500.0],["2018-08-01",47.2574,47.5306,45.6244,46.3701,1912200.0],["2018-08-02",46.1162,47.6527,46.1162,47.5242,1627800.0],["2018-08-03",47.5949,47.6045,46.4505,46.8491,1508400.0],["2018-08-06",46.907,47.1866,46.4409,47.087,1620900.0],["2018-08-07",47.2477,47.4663,46.7591,47.1127,1590600.0],["2018-08-08",46.997,47.4567,46.6112,47.3184,1164000.0],["2018-08-09",47.3249,47.8906,46.8973,47.2863,810900.0],["2018-08-10",46.9873,47.5017,46.6595,47.1191,648600.0],["2018-08-13",47.222,47.222,46.2801,46.3734,1077300.0],["2018-08-14",46.5662,47.0902,46.3476,46.7141,1286700.0],["2018-08-15",46.3476,46.8395,45.1679,46.5919,1423200.0],["2018-08-16",46.8716,47.8006,46.7591,46.9906,961200.0],["2018-08-17",46.9584,47.2734,46.4794,47.1898,1203600.0],["2018-08-20",47.2091,48.0449,46.9327,47.762,1458600.0],["2018-08-21",47.7363,48.6107,47.7363,48.0835,1283100.0],["2018-08-22",47.9614,48.1157,47.6592,47.8746,777000.0],["2018-08-23",47.8778,48.0192,47.312,47.492,816900.0],["2018-08-24",47.6045,47.7845,47.1256,47.1448,1003200.0],["2018-08-27",47.4277,48.1574,47.3827,47.9549,2024400.0],["2018-08-28",48.1349,48.3728,47.7653,47.9549,1177200.0],["2018-08-29",48.1832,49.3725,47.8167,49.17,1711500.0],["2018-08-30",49.1797,49.7326,48.8582,49.2375,1216500.0],["2018-08-31",48.54,49.2857,47.2863,48.99,2046900.0],["2018-09-04",48.7554,49.8322,48.7554,49.6619,1351500.0],["2018-09-05",49.6007,51.2769,49.5171,51.0839,2280900.0],["2018-09-06",51.1676,53.3714,49.2887,53.1977,3124500.0],["2018-09-07",53.085,54.3526,52.7376,53.143,1917900.0],["2018-09-10",53.5773,54.7033,53.5258,53.9151,2559300.0],["2018-09-11",53.9087,54.7645,53.5322,54.0599,2315100.0],["2018-09-12",53.8894,54.0888,52.4898,53.603,1577100.0],["2018-09-13",53.9248,54.0567,52.7923,53.529,1205400.0],["2018-09-14",53.7156,54.2754,52.9821,53.3714,1695600.0],["2018-09-17",53.3681,54.6776,51.4957,52.1617,2120700.0],["2018-09-18",52.7086,52.8502,51.6759,52.3933,1789200.0],["2018-09-19",52.5188,52.7698,51.3735,51.8496,2316000.0],["2018-09-20",52.0426,52.0748,50.7622,50.8941,2619600.0],["2018-09-21",51.0614,51.2126,50.1155,50.4372,4052700.0],["2018-09-24",50.4404,50.9198,49.5686,50.878,2555700.0],["2018-09-25",50.9552,51.5279,50.3825,51.4764,2758800.0],["2018-09-26",51.6083,52.6604,51.1836,51.9622,1332600.0],["2018-09-27",52.3065,52.3998,51.5086,51.692,1109100.0],["2018-09-28",51.6855,52.0137,51.2866,51.8818,1029900.0],["2018-10-01",52.2839,52.6057,51.6952,51.9879,1056900.0],["2018-10-02",51.93,51.93,50.2603,50.2924,1452000.0],["2018-10-03",50.4276,50.9005,50.1348,50.4437,1251900.0],["2018-10-04",50.3053,50.804,49.353,49.6973,1131000.0],["2018-10-05",49.8099,49.8099,47.9631,48.8608,2041200.0],["2018-10-08",48.6709,49.0538,47.828,48.5004,1462500.0],["2018-10-09",48.539,48.9026,47.6221,47.7444,1752600.0],["2018-10-10",47.783,47.8795,44.6043,44.7201,4171500.0],["2018-10-11",44.3984,45.3185,43.7935,43.8547,1983900.0],["2018-10-12",44.8167,44.9646,43.4364,43.9383,2394300.0],["2018-10-15",43.7099,44.3308,43.282,43.6198,2022600.0],["2018-10-16",44.2794,44.778,43.6327,44.7201,2271900.0],["2018-10-17",44.688,44.688,43.4461,43.6295,1580400.0],["2018-10-18",43.5265,43.874,42.4391,42.5163,1976100.0],["2018-10-19",42.986,43.2434,42.2493,42.4873,2171400.0],["2018-10-22",41.8375,42.4777,41.1651,42.1914,2375100.0],["2018-10-23",41.313,41.8117,40.5924,41.3162,1866300.0],["2018-10-24",41.4739,41.8921,39.5853,39.7366,2779200.0],["2018-10-25",41.8246,42.127,38.9805,40.1259,4705200.0],["2018-10-26",39.3376,40.2642,38.6395,40.0197,2293500.0],["2018-10-29",40.676,41.0138,38.1987,38.8036,1665300.0],["2018-10-30",39.5532,40.8047,39.2829,40.6052,2341500.0],["2018-10-31",41.1007,42.1399,40.9945,41.9597,3456600.0],["2018-11-01",42.2139,43.1662,41.7152,42.9764,2524500.0],["2018-11-02",43.3657,44.0348,42.3973,42.9796,1982700.0],["2018-11-05",43.0761,43.4203,42.0208,43.0311,1739400.0],["2018-11-06",42.8863,44.1957,42.8863,43.9962,2188500.0],["2018-11-07",44.5335,45.473,44.4628,45.148,2215800.0],["2018-11-08",44.9872,45.7947,43.8772,44.3791,1776900.0],["2018-11-09",44.0992,44.0992,42.6804,43.43,2688300.0],["2018-11-12",43.2884,43.7292,42.5131,42.6064,1719900.0],["2018-11-13",42.8284,43.4139,42.0787,42.3136,1690500.0],["2018-11-14",42.7158,43.2981,42.4198,42.8637,1379700.0],["2018-11-15",42.6192,44.0767,42.4809,43.7871,1523400.0],["2018-11-16",43.5587,43.9544,42.9378,43.3206,1244700.0],["2018-11-19",43.1469,43.8515,42.4777,43.2112,1612500.0],["2018-11-20",42.4519,42.5838,40.8079,40.8433,1954800.0],["2018-11-21",40.8433,42.024,40.6406,41.7216,1486500.0],["2018-11-23",41.2841,42.0466,41.1811,41.5254,693600.0],["2018-11-26",41.9854,43.0729,41.8632,42.9088,1958700.0],["2018-11-27",42.7351,42.9635,42.1367,42.6772,2539800.0],["2018-11-28",42.9571,44.2311,42.6225,44.1764,1295700.0],["2018-11-29",44.0541,44.0767,43.2273,43.4364,1353900.0],["2018-11-30",43.4332,44.6526,43.2627,43.9898,2456700.0],["2018-12-03",44.8199,45.0419,43.3689,43.5909,1272900.0],["2018-12-04",43.2563,43.3013,40.4412,41.7184,3018900.0],["2018-12-06",40.9809,43.348,40.5558,43.2159,3108900.0],["2018-12-07",43.4768,43.8697,41.2031,41.464,2372400.0],["2018-12-10",41.1419,42.0791,40.7265,41.786,2499900.0],["2018-12-11",42.5912,42.8778,41.4221,41.7699,1817100.0],["2018-12-12",42.6878,42.7747,41.931,41.9406,1719900.0],["2018-12-13",41.9793,42.063,40.4978,40.7458,1212000.0],["2018-12-14",40.2563,41.187,39.5832,39.7507,1669500.0],["2018-12-17",39.58,40.5977,39.2,40.0695,1654200.0],["2018-12-18",40.5333,41.0968,39.8827,40.3755,1275000.0],["2018-12-19",40.3272,41.0067,39.0679,39.2547,1415100.0],["2018-12-20",38.9359,39.8408,38.3981,38.8908,1451400.0],["2018-12-21",39.2225,39.8376,38.2467,38.4303,3051600.0],["2018-12-24",38.0631,38.1887,37.1646,37.2226,780600.0],["2018-12-26",37.3096,38.8457,37.0358,38.7942,1452000.0],["2018-12-27",38.2564,39.7185,38.1694,39.6992,1419900.0],["2018-12-28",39.7281,40.1887,39.1001,39.4866,942000.0],["2018-12-31",39.8666,40.047,39.3642,39.77,1583700.0],["2019-01-02",39.0486,40.1082,38.9166,39.7475,1368000.0],["2019-01-03",39.522,39.522,37.9987,38.2886,1034100.0],["2019-01-04",38.981,39.7636,38.3369,39.609,1251900.0],["2019-01-07",39.6186,40.4044,39.2354,40.0663,1003200.0],["2019-01-08",40.6782,41.3158,40.3722,41.2547,1530000.0],["2019-01-09",41.4189,41.6733,40.6911,41.274,1471800.0],["2019-01-10",41.1709,41.5864,40.34,41.245,1479000.0],["2019-01-11",41.1226,41.6315,40.588,41.1709,1148700.0],["2019-01-14",40.6234,41.0743,40.3465,40.5526,1539000.0],["2019-01-15",40.7007,40.8231,39.96,40.5333,1017900.0],["2019-01-16",40.5365,41.2675,40.0824,40.8038,1124400.0],["2019-01-17",40.807,42.1499,40.501,41.9406,1719300.0],["2019-01-18",42.4784,44.0919,42.4591,44.0017,1855800.0],["2019-01-22",43.3544,43.3802,40.9197,42.8005,2760600.0],["2019-01-23",43.0614,43.071,41.7281,42.1693,1070700.0],["2019-01-24",42.4752,42.7103,42.0823,42.3754,1137900.0],["2019-01-25",42.9615,43.5702,42.662,43.3351,833400.0],["2019-01-28",43.0775,43.8504,42.7651,43.6926,1105800.0],["2019-01-29",43.8439,44.166,43.5251,43.976,969900.0],["2019-01-30",44.3335,44.984,43.5863,44.9293,1502700.0],["2019-01-31",44.9647,44.9647,43.6894,43.7763,1558500.0],["2019-02-01",43.7441,44.8165,43.7441,44.4462,1049100.0],["2019-02-04",44.4172,45.583,44.0082,45.5347,1258500.0],["2019-02-05",45.7376,45.9405,45.0226,45.6474,1506300.0],["2019-02-06",45.6732,46.0468,44.6072,44.7618,1685400.0],["2019-02-07",45.6603,46.7102,45.2706,46.05,2864700.0],["2019-02-08",46.0951,46.5105,44.9904,45.6506,1882200.0],["2019-02-11",45.8922,46.24,44.7876,45.2771,1589400.0],["2019-02-12",45.8084,46.1659,45.2706,45.6893,4778400.0],["2019-02-13",45.744,46.9099,45.744,46.3753,2023800.0],["2019-02-14",46.0758,47.0,45.7376,46.6554,1609800.0],["2019-02-15",46.8809,47.2577,46.5459,47.1385,1291800.0],["2019-02-19",46.926,48.3849,46.926,48.1562,1786800.0],["2019-02-20",48.314,49.2479,48.0596,49.1127,1424100.0],["2019-02-21",49.0032,49.2737,48.5072,48.9517,2446200.0],["2019-02-22",49.0805,49.1256,48.3784,48.9066,1736400.0],["2019-02-25",49.0805,49.2512,48.7906,48.942,1771200.0],["2019-02-26",48.6103,48.9291,48.4782,48.6296,1348200.0],["2019-02-27",48.4589,48.8196,48.285,48.4557,1829100.0],["2019-02-28",48.4589,48.5845,47.934,48.5555,1369200.0],["2019-03-01",48.8486,49.57,48.4847,49.1481,1837800.0],["2019-03-04",49.3832,49.3961,47.6216,47.8664,1677300.0],["2019-03-05",47.7793,48.1243,46.9894,47.0345,1164300.0],["2019-03-06",46.9023,47.2022,46.4832,46.5638,1106100.0],["2019-03-07",46.3574,46.538,45.1645,45.4192,1673100.0],["2019-03-08",45.1484,46.0576,44.7002,46.0124,1559100.0],["2019-03-11",45.7577,47.3827,45.7577,47.1667,1441800.0],["2019-03-12",47.2666,47.5278,46.6186,47.1893,1358700.0],["2019-03-13",47.3956,48.6176,47.3956,47.9115,1611000.0],["2019-03-14",47.7986,48.092,47.5858,47.6213,1352700.0],["2019-03-15",47.7438,48.0566,47.2344,47.4311,2041800.0],["2019-03-18",47.3763,48.1372,47.3763,48.1372,1104900.0],["2019-03-19",48.0405,48.3403,46.3574,46.4445,1232700.0],["2019-03-20",46.3091,46.8185,45.6642,46.0672,1219500.0],["2019-03-21",45.8996,47.1957,45.5578,47.0152,884400.0],["2019-03-22",46.6508,46.8797,45.9383,46.0157,1419000.0],["2019-03-25",46.0189,46.6992,45.7964,45.8448,1219800.0],["2019-03-26",46.2478,46.7056,45.9286,46.5702,1042800.0],["2019-03-27",46.509,47.0732,46.2027,46.3929,1047000.0],["2019-03-28",46.5122,47.07,46.1737,46.9088,1221000.0],["2019-03-29",47.1054,47.2989,46.4413,46.5541,1380300.0],["2019-04-01",47.0764,48.2758,46.5799,48.1275,1231500.0],["2019-04-02",48.0727,48.3467,47.5375,47.9083,1339500.0],["2019-04-03",48.1533,49.2914,47.9889,48.3435,1673100.0],["2019-04-04",48.4403,49.2979,48.3919,49.0432,1330200.0],["2019-04-05",49.0496,49.6526,48.7885,48.9271,1350000.0],["2019-04-08",48.782,49.2399,48.3629,49.2302,577500.0],["2019-04-09",49.1109,49.1109,48.4789,48.5725,830100.0],["2019-04-10",48.7111,48.8239,48.2146,48.4628,1146300.0],["2019-04-11",48.5886,49.6429,48.5886,49.4236,1435500.0],["2019-04-12",49.6203,50.1039,49.2753,49.5687,1140600.0],["2019-04-15",49.6913,50.033,48.9561,49.1593,1378200.0],["2019-04-16",48.8723,50.0814,48.7369,49.9202,1355700.0],["2019-04-17",50.1362,50.8939,49.9685,50.6456,1511700.0],["2019-04-18",50.8133,51.3291,49.8718,50.0491,1408500.0],["2019-04-22",49.9717,50.4554,49.5848,50.2555,1120500.0],["2019-04-23",50.5747,50.5747,49.7944,49.9169,1380900.0],["2019-04-24",50.1394,51.3646,49.9589,51.2453,2243700.0],["2019-04-25",51.5871,52.5511,48.1888,49.0883,4652700.0],["2019-04-26",48.9432,50.0362,48.6853,49.6106,1280100.0],["2019-04-29",49.2044,49.2044,48.0082,48.2952,2177400.0],["2019-04-30",48.2178,48.2629,46.9442,48.1307,1619700.0],["2019-05-01",48.0405,48.1211,46.9733,48.0276,2437800.0],["2019-05-02",47.718,48.6466,47.4762,48.379,1279800.0],["2019-05-03",48.6821,49.846,48.6498,49.4236,1025700.0],["2019-05-06",48.3081,49.8041,48.0953,49.5558,1217700.0],["2019-05-07",49.0593,49.4527,47.1345,47.631,2195400.0],["2019-05-08",47.6116,47.9953,46.8636,46.9442,1475400.0],["2019-05-09",46.4155,47.4698,46.2252,47.1377,1048800.0],["2019-05-10",47.0764,47.473,45.9576,47.1957,1581900.0],["2019-05-13",46.3187,46.5412,45.4224,45.7384,1697700.0],["2019-05-14",45.8319,47.1151,45.8319,46.5219,1283700.0],["2019-05-15",46.0447,46.9861,45.8383,46.7766,1443600.0],["2019-05-16",47.0055,47.6116,47.0055,47.1441,1117200.0],["2019-05-17",46.7927,47.6181,46.7347,47.1151,1803900.0],["2019-05-20",46.6992,47.9308,46.5283,47.3698,1561800.0],["2019-05-21",47.5149,47.7632,46.8669,47.0377,1238400.0],["2019-05-22",46.941,47.2151,45.5063,46.3413,1836000.0],["2019-05-23",45.7061,45.7061,44.8098,45.0355,1508100.0],["2019-05-24",45.4127,45.4611,44.3165,44.6486,1748700.0],["2019-05-28",44.7131,45.0484,44.0231,44.1972,2264700.0],["2019-05-29",44.0102,44.1585,43.1365,43.288,1644600.0],["2019-05-30",43.3686,43.7652,42.5593,43.2719,1732200.0],["2019-05-31",42.8753,43.3847,42.4336,42.7012,1695600.0],["2019-06-03",42.5755,43.6588,42.195,42.4465,2046900.0],["2019-06-04",43.1922,43.7507,43.0308,43.6571,1491600.0],["2019-06-05",43.8896,44.2899,43.3956,43.8089,1034700.0],["2019-06-06",43.67,43.8056,42.9081,43.7055,1221600.0],["2019-06-07",44.0058,44.2899,43.6797,43.9574,847200.0],["2019-06-10",44.2285,45.3585,44.009,44.8968,986700.0],["2019-06-11",45.2132,45.7717,45.0841,45.436,1325400.0],["2019-06-12",45.4295,45.9945,45.1422,45.8427,1289100.0],["2019-06-13",45.9654,46.3819,45.5296,45.6781,1160700.0],["2019-06-14",45.5715,45.9686,44.8774,45.8556,946200.0],["2019-06-17",45.8298,46.0429,44.6999,44.8355,901800.0],["2019-06-18",45.0066,46.0041,44.8839,45.465,907500.0],["2019-06-19",45.5199,46.1462,45.394,45.8524,1087200.0],["2019-06-20",46.4626,47.0437,46.2527,46.9985,1062600.0],["2019-06-21",46.921,47.8475,46.6886,47.1244,2071500.0],["2019-06-24",47.2955,47.5989,45.946,46.0106,1075200.0],["2019-06-25",46.1688,46.6756,45.5167,45.8621,1008600.0],["2019-06-26",46.0267,46.3819,45.8782,46.3302,819600.0],["2019-06-27",46.7241,47.5796,46.5885,47.5408,1016700.0],["2019-06-28",47.9412,48.7256,47.9412,48.1865,4197000.0],["2019-07-01",48.5158,49.2777,47.9347,48.4157,1128000.0],["2019-07-02",48.4157,48.8709,47.7797,47.9638,914400.0],["2019-07-03",47.9702,48.5029,47.9702,48.2737,580200.0],["2019-07-05",48.0993,48.5319,47.7249,48.4383,494100.0],["2019-07-08",48.0316,48.0316,47.2535,47.4924,1454700.0],["2019-07-09",47.2019,47.4311,46.9371,47.2406,1122900.0],["2019-07-10",47.3859,47.6958,45.9331,46.0267,1259100.0],["2019-07-11",45.2939,46.5885,45.2003,46.101,1303500.0],["2019-07-12",46.059,48.7773,46.059,48.4093,1470900.0],["2019-07-15",48.4738,49.0097,47.7378,47.996,1055400.0],["2019-07-16",48.716,50.5884,48.009,49.5424,2265300.0],["2019-07-17",49.2228,49.6974,48.4738,49.5876,1778400.0],["2019-07-18",49.5876,49.9395,49.1583,49.6231,1616700.0],["2019-07-19",49.9266,50.4625,49.9266,50.1042,1249200.0],["2019-07-22",50.1042,50.8144,50.0396,50.4205,1572000.0],["2019-07-23",50.5916,51.9056,50.5077,51.8959,1911900.0],["2019-07-24",51.9346,53.0872,51.6505,52.9548,3434700.0],["2019-07-25",53.1065,54.5561,51.8733,52.6287,3884700.0],["2019-07-26",53.4165,53.5843,52.7159,53.2163,1637100.0],["2019-07-29",53.2163,53.5746,52.6029,53.1162,1123500.0],["2019-07-30",52.4867,53.3971,52.2284,53.3551,1677600.0],["2019-07-31",53.3777,54.4786,53.3132,53.9072,2256300.0],["2019-08-01",53.7683,54.6755,53.3906,53.7361,3176100.0],["2019-08-02",53.5811,53.8652,53.0646,53.6102,1880700.0],["2019-08-05",52.5771,53.1259,51.9282,52.3317,3008400.0],["2019-08-06",52.7708,53.3906,52.1187,53.2518,1560000.0],["2019-08-07",52.6869,53.9136,52.1703,53.7587,2848200.0],["2019-08-08",53.8232,54.7401,53.5488,54.485,2958000.0],["2019-08-09",53.82,53.8361,53.1711,53.2905,1648200.0],["2019-08-12",53.0484,53.678,52.6998,53.6102,1646100.0],["2019-08-13",53.7264,55.4858,53.4843,55.4568,1677000.0],["2019-08-14",54.5658,55.3406,53.3035,53.636,1701600.0],["2019-08-15",53.8361,54.2655,52.1445,52.3672,2439300.0],["2019-08-16",52.6739,53.6586,52.6739,53.4907,2094600.0],["2019-08-19",54.2978,54.6949,53.5101,53.5391,1692300.0],["2019-08-20",53.5617,54.0524,52.958,53.0161,1882800.0],["2019-08-21",53.5165,53.8265,53.2195,53.439,1476900.0],["2019-08-22",53.5843,53.7393,52.7482,53.2034,1210500.0],["2019-08-23",53.071,53.071,51.1437,51.3083,1409700.0],["2019-08-26",51.5311,52.0993,51.1308,51.9572,1246200.0],["2019-08-27",52.3382,52.3382,51.389,51.4956,854100.0],["2019-08-28",51.1082,52.477,50.6594,51.799,1500000.0],["2019-08-29",52.3188,53.0775,51.9766,52.322,1408500.0],["2019-08-30",52.5932,53.1905,52.4964,52.8676,1393200.0],["2019-09-03",52.2956,54.4932,51.087,51.52,1716000.0],["2019-09-04",52.0629,52.5348,51.6105,52.1308,1454700.0],["2019-09-05",52.6608,53.6303,52.6608,53.2199,2013000.0],["2019-09-06",53.3492,53.43,52.8967,53.2425,893100.0],["2019-09-09",53.3071,54.0601,52.761,53.9729,2268300.0],["2019-09-10",53.9276,55.7665,51.8884,55.7148,1903500.0],["2019-09-11",55.6437,56.5583,55.3011,56.4322,1441500.0],["2019-09-12",56.4419,56.9493,55.6534,56.1381,1280700.0],["2019-09-13",56.4872,56.5486,55.8699,56.206,747300.0],["2019-09-16",55.5597,56.4096,54.9909,56.3094,950400.0],["2019-09-17",56.122,56.3773,55.6017,56.2319,1038900.0],["2019-09-18",55.9054,56.3288,55.02,56.1963,1043700.0],["2019-09-19",56.2577,56.5162,55.188,55.3043,1221900.0],["2019-09-20",55.4336,55.5532,54.6968,54.8261,2534700.0],["2019-09-23",54.8778,55.2753,54.7485,55.0361,966600.0],["2019-09-24",55.453,55.6889,54.1442,54.2185,1066200.0],["2019-09-25",54.1829,56.303,54.0892,55.9862,1466700.0],["2019-09-26",55.9087,56.7392,55.7116,56.3999,1440600.0],["2019-09-27",54.9747,55.8893,54.881,55.6049,1427400.0],["2019-09-30",55.6308,56.0476,54.6063,54.9295,1729500.0],["2019-10-01",55.2656,55.8376,53.3556,53.4914,1248600.0],["2019-10-02",53.2296,53.2587,51.8884,52.273,1813200.0],["2019-10-03",52.315,52.7836,51.129,52.6414,1379400.0],["2019-10-04",52.8644,53.4203,52.3344,52.5994,1087500.0],["2019-10-07",52.5122,53.5043,52.0953,53.194,1761000.0],["2019-10-08",52.538,53.2878,52.1922,52.2827,1167300.0],["2019-10-09",52.6931,53.7531,52.6899,53.4494,966300.0],["2019-10-10",53.3427,54.6063,53.3427,53.8759,732900.0],["2019-10-11",54.435,55.8085,54.435,55.2623,1392900.0],["2019-10-14",55.2623,55.8344,54.8487,55.3399,657000.0],["2019-10-15",54.797,56.4096,54.7905,55.9281,1439400.0],["2019-10-16",55.7729,57.2692,55.7729,56.736,1651800.0],["2019-10-17",56.7748,57.5892,56.6197,57.0075,1213500.0],["2019-10-18",57.0139,57.9802,56.9202,57.6958,1495500.0],["2019-10-21",58.158,58.7591,57.754,58.1353,1342500.0],["2019-10-22",58.1547,58.5199,57.5633,58.507,1222200.0],["2019-10-23",58.3389,59.1695,57.9867,59.1339,1903200.0],["2019-10-24",58.242,60.3038,57.1981,59.4119,2748300.0],["2019-10-25",58.2581,60.6367,58.2581,60.3038,1805400.0],["2019-10-28",60.8241,61.1021,60.0356,60.5527,1237800.0],["2019-10-29",60.5527,61.8163,60.3297,61.1344,1583100.0],["2019-10-30",60.9598,60.9695,59.1565,59.916,1609800.0],["2019-10-31",59.7059,59.7059,58.5296,58.8431,1484100.0],["2019-11-01",59.3505,60.837,58.8657,60.795,1029900.0],["2019-11-04",61.0213,61.7936,60.5009,61.5092,1414500.0],["2019-11-05",61.8001,62.2687,61.687,62.1362,1103100.0],["2019-11-06",62.0974,62.4723,61.6482,62.4174,1243200.0],["2019-11-07",62.7502,63.6034,62.5499,62.831,1366200.0],["2019-11-08",62.8439,63.2544,62.6016,62.7534,703500.0],["2019-11-11",62.4691,63.2253,62.0005,63.1413,940800.0],["2019-11-12",63.1413,63.7456,62.928,63.2253,907800.0],["2019-11-13",62.9538,62.9991,62.0489,62.873,1116300.0],["2019-11-14",62.6177,63.0831,62.5046,63.0411,809400.0],["2019-11-15",63.3416,63.4547,62.1782,62.3463,1480200.0],["2019-11-18",62.133,62.6436,61.8259,62.4012,1291200.0],["2019-11-19",62.65,63.0766,62.1814,62.692,1304400.0],["2019-11-20",62.5014,62.7599,61.5836,61.7613,1158900.0],["2019-11-21",62.0845,62.4044,61.1538,61.5383,1203900.0],["2019-11-22",61.8938,61.9391,61.2378,61.2636,1263900.0],["2019-11-25",61.3056,62.6371,61.3056,61.9875,1333500.0],["2019-11-26",62.0845,62.9667,61.771,62.7147,1750200.0],["2019-11-27",63.0023,63.2382,62.6436,63.2091,1822800.0],["2019-11-29",63.0411,63.0411,61.8583,61.9164,549000.0],["2019-12-02",61.7872,62.0489,60.0517,60.2004,1915200.0],["2019-12-03",59.0909,60.1583,58.5475,58.8095,4092600.0],["2019-12-04",58.4149,59.9934,58.3728,58.7998,3894300.0],["2019-12-05",58.2111,59.4985,58.169,59.4726,3447600.0],["2019-12-06",60.1066,60.8667,59.1265,59.6182,46467600.0],["2019-12-09",59.7443,60.6694,59.7023,60.443,2321700.0],["2019-12-10",60.4656,60.7956,60.0128,60.6565,1386000.0],["2019-12-11",60.5497,60.7826,59.6893,60.0678,1863600.0],["2019-12-12",60.1616,60.7406,59.699,60.6436,1681800.0],["2019-12-13",60.6436,61.4134,60.0775,60.2974,1411200.0],["2019-12-16",60.7891,61.0899,60.1292,60.1681,1664700.0],["2019-12-17",60.2036,61.1255,60.0484,60.3848,1511400.0],["2019-12-18",60.5336,60.5627,59.534,60.0484,1186200.0],["2019-12-19",60.0548,60.3654,59.8349,60.1163,1000200.0],["2019-12-20",60.3557,61.0576,59.712,60.8732,3498900.0],["2019-12-23",61.3714,61.449,60.4786,60.5983,1177200.0],["2019-12-24",60.7923,60.9444,60.4915,60.8085,447000.0],["2019-12-26",60.8861,60.9864,60.6112,60.8926,543000.0],["2019-12-27",61.2161,61.3681,60.7568,61.1126,648000.0],["2019-12-30",60.8862,61.174,60.4915,60.9476,792300.0],["2019-12-31",60.8538,61.7239,60.8538,61.3875,1273500.0],["2020-01-02",61.5428,62.1186,61.0349,62.1153,1959000.0],["2020-01-03",61.5719,61.7142,61.0608,61.3746,1860000.0],["2020-01-06",61.0382,61.1611,60.1875,60.8894,1934700.0],["2020-01-07",60.9541,61.2549,60.7147,61.0641,1421400.0],["2020-01-08",61.1999,61.7369,60.9638,61.3519,1310700.0],["2020-01-09",61.7142,62.8075,61.4619,62.759,1816200.0],["2020-01-10",62.9951,64.0432,62.6976,63.7132,2302200.0],["2020-01-13",63.7262,64.9359,63.5774,64.8907,2274300.0],["2020-01-14",64.7968,66.4368,64.7968,65.9872,2179500.0],["2020-01-15",65.8966,66.7829,65.8546,66.6568,1368000.0],["2020-01-16",67.0902,67.679,66.9156,67.6013,1440900.0],["2020-01-17",66.9382,67.9862,66.6309,67.4234,1460400.0],["2020-01-21",67.2811,67.6692,66.3689,66.4465,1472400.0],["2020-01-22",66.8056,66.8735,65.5311,65.5991,1206300.0],["2020-01-23",65.5052,66.5403,65.0071,66.4304,1251600.0],["2020-01-24",66.5695,66.9738,65.5797,66.1393,853800.0],["2020-01-27",64.7774,65.667,64.3666,64.9165,1338000.0],["2020-01-28",65.2012,65.4826,64.716,65.1397,967500.0],["2020-01-29",65.1591,66.5209,65.1591,65.6379,879600.0],["2020-01-30",64.9004,66.204,64.7128,65.8611,1122300.0],["2020-01-31",65.447,65.7867,63.2863,63.4739,1711200.0],["2020-02-03",63.9267,64.8648,63.4803,64.3214,1304400.0],["2020-02-04",65.2109,66.2266,65.2109,66.094,1263600.0],["2020-02-05",66.4821,67.0288,66.3075,66.9415,1478700.0],["2020-02-06",66.9253,71.1077,66.4983,70.4672,2429400.0],["2020-02-07",71.0851,71.5832,70.1405,71.3535,1655100.0],["2020-02-10",71.1724,71.6382,70.6743,71.2306,1244700.0],["2020-02-11",71.4506,71.5735,70.4252,70.9816,1073400.0],["2020-02-12",71.1789,72.3757,70.7454,72.091,789900.0],["2020-02-13",71.7546,72.3757,71.7288,72.1266,631500.0],["2020-02-14",72.3369,72.3369,71.5832,71.7805,645300.0],["2020-02-18",71.6803,72.1784,71.3697,71.9843,580200.0],["2020-02-19",72.049,73.1617,71.8355,72.793,870300.0],["2020-02-20",73.0226,73.4949,72.4371,73.0129,995400.0],["2020-02-21",72.6733,72.8512,71.4279,71.9875,872400.0],["2020-02-24",69.982,70.5449,68.4617,69.9982,1320600.0],["2020-02-25",70.3766,70.5125,67.239,67.5819,1098000.0],["2020-02-26",68.0509,68.934,66.563,66.7247,1251300.0],["2020-02-27",65.2788,67.1452,64.0852,64.1111,1813200.0],["2020-02-28",62.8949,62.9143,60.4883,62.6878,3190800.0],["2020-03-02",62.4032,65.0265,61.2743,64.7192,2835600.0],["2020-03-03",64.6706,66.3417,62.4459,62.8895,1840800.0],["2020-03-04",63.0677,66.9893,62.9414,66.7206,2055600.0],["2020-03-05",64.7063,66.1376,64.308,65.2698,1685100.0],["2020-03-06",63.1939,64.7969,63.0288,64.2626,2079000.0],["2020-03-09",60.6065,62.9446,58.7379,58.8415,3285600.0],["2020-03-10",61.021,61.7755,58.6634,61.7755,3502200.0],["2020-03-11",59.9426,61.4582,57.9478,58.291,2160300.0],["2020-03-12",53.8836,58.2554,53.1679,54.2042,3890700.0],["2020-03-13",55.8169,59.0779,55.4445,57.6207,3057000.0],["2020-03-16",52.1381,55.0721,51.3933,52.1348,2236500.0],["2020-03-17",53.5047,58.1518,52.4231,55.166,3038700.0],["2020-03-18",52.5299,56.9957,51.6815,54.732,2808900.0],["2020-03-19",54.5183,55.1077,51.8628,52.4943,2205300.0],["2020-03-20",52.9542,57.5948,52.7663,54.6252,3456900.0],["2020-03-23",55.8784,57.3195,53.4464,55.655,1995900.0],["2020-03-24",57.4458,61.2995,57.4458,60.8396,2355600.0],["2020-03-25",62.3665,67.9333,58.461,65.8349,2781800.0],["2020-03-26",66.5052,68.7931,65.1451,68.2976,2155400.0],["2020-03-27",65.3782,66.5392,62.0799,62.3374,2970800.0],["2020-03-30",63.4595,66.5149,62.726,65.4171,2828800.0],["2020-03-31",64.4359,66.0486,63.1535,63.7607,2912000.0],["2020-04-01",61.6768,62.556,59.0099,59.4228,1588200.0],["2020-04-02",58.4367,61.0064,57.8101,60.3361,2406600.0],["2020-04-03",59.7046,60.9676,59.0537,59.5103,1286000.0],["2020-04-06",61.9876,67.6856,61.2978,67.1221,1977000.0],["2020-04-07",68.9534,71.4017,68.0839,69.2886,2546800.0],["2020-04-08",66.5732,70.1435,66.5538,67.1804,1779400.0],["2020-04-09",67.7196,68.1325,65.3248,65.6503,2638400.0],["2020-04-13",64.4844,65.1937,62.5463,63.0952,1639800.0],["2020-04-14",64.3727,65.9563,64.2075,64.8487,1882200.0],["2020-04-15",64.0375,65.1548,63.3138,64.4893,1419000.0],["2020-04-16",64.2561,66.5052,64.2561,66.1457,1456400.0],["2020-04-17",67.8313,68.0062,65.7425,66.3789,1370600.0],["2020-04-20",65.5871,65.8591,62.7406,63.0952,1438200.0],["2020-04-21",61.6913,62.4345,59.9912,60.3166,2027000.0],["2020-04-22",61.8371,62.9494,60.715,62.2985,2072600.0],["2020-04-23",62.8329,69.036,62.8329,68.6134,3288800.0],["2020-04-24",69.3858,69.7209,67.0347,68.798,2464800.0],["2020-04-27",69.2157,69.8569,68.3171,69.2692,1284800.0],["2020-04-28",70.639,71.7417,69.7501,70.1872,1227800.0],["2020-04-29",70.8673,72.9561,70.6439,72.1886,1726400.0],["2020-04-30",71.4114,71.8146,70.1435,70.5759,1225400.0],["2020-05-01",69.5703,72.8541,69.0263,71.4211,1857000.0],["2020-05-04",70.9159,71.9263,70.1775,71.9263,1196600.0],["2020-05-05",72.0477,74.9428,72.0477,74.6319,1603400.0],["2020-05-06",74.938,75.0691,73.3253,73.9762,1634600.0],["2020-05-07",74.7194,75.2294,72.4169,72.7229,2734600.0],["2020-05-08",73.8061,75.1225,73.4224,74.2045,1370800.0],["2020-05-11",73.7187,76.4584,73.6507,75.6569,1655400.0],["2020-05-12",76.6041,76.6041,74.491,75.0691,1407600.0],["2020-05-13",74.7631,75.5112,71.6251,72.6501,1456000.0],["2020-05-14",71.9894,72.2372,70.1484,71.9651,2707000.0],["2020-05-15",72.2955,73.0921,71.868,72.4023,1904600.0],["2020-05-18",74.4474,75.516,73.7624,75.0254,1822400.0],["2020-05-19",75.2683,76.2884,74.4425,74.4862,1324400.0],["2020-05-20",75.3023,76.9782,74.8845,75.5403,1392400.0],["2020-05-21",75.0448,76.4438,74.6417,75.7346,960800.0],["2020-05-22",75.9338,77.6728,75.3897,77.1336,1250200.0],["2020-05-26",79.3001,80.1065,78.484,79.7616,2256400.0],["2020-05-27",80.5873,81.2431,78.9649,81.0197,2015600.0],["2020-05-28",80.7234,82.1272,79.9607,80.5291,1621400.0],["2020-05-29",81.1994,83.4387,80.4756,83.1084,2374000.0],["2020-06-01",82.5887,83.1424,81.4908,81.6074,1334000.0],["2020-06-02",82.1665,83.3869,80.2996,80.5038,1947400.0],["2020-06-03",81.0678,81.5637,80.0176,80.9511,1683400.0],["2020-06-04",80.4211,80.9122,79.828,80.6788,1553600.0],["2020-06-05",81.9818,82.9882,80.8636,82.4729,1786600.0],["2020-06-08",81.8068,82.9201,81.1212,81.131,1550400.0],["2020-06-09",80.8052,80.9511,79.3807,79.6773,1878800.0],["2020-06-10",79.9009,81.447,79.4828,80.3725,2037800.0],["2020-06-11",79.9836,80.2169,76.3323,76.4538,1435800.0],["2020-06-12",77.6839,78.3548,75.4376,76.7601,1574600.0],["2020-06-15",75.2334,78.9042,74.6646,78.8507,1506800.0],["2020-06-16",80.9073,81.4567,78.4569,78.8945,1271600.0],["2020-06-17",78.4812,80.0759,78.311,79.4244,988600.0],["2020-06-18",79.6481,80.6302,79.0792,80.0662,1048800.0],["2020-06-19",81.3303,81.9964,78.7438,81.7825,3621200.0],["2020-06-22",81.7387,82.3659,79.3077,79.4925,2200400.0],["2020-06-23",80.6107,81.3109,79.9203,80.2072,1104000.0],["2020-06-24",79.58,80.8587,78.8507,79.4147,1155600.0],["2020-06-25",78.8896,79.5071,78.4229,79.2542,1190200.0],["2020-06-26",78.6611,80.003,78.6611,79.2494,3259000.0],["2020-06-29",79.3855,80.776,78.5784,80.0613,1559000.0],["2020-06-30",80.3044,82.9688,80.1051,82.4534,1796000.0],["2020-07-01",83.1389,83.4161,81.2087,81.8554,1731600.0],["2020-07-02",82.3853,84.228,82.3173,83.0757,1744600.0],["2020-07-06",83.9023,86.0415,83.9023,85.5116,1810600.0],["2020-07-07",85.1372,86.9847,84.685,85.39,1206600.0],["2020-07-08",86.5374,86.8194,85.4581,85.9929,1349800.0],["2020-07-09",86.1825,86.7902,85.531,85.7741,1330800.0],["2020-07-10",86.2798,86.5812,85.2053,85.9978,1029600.0],["2020-07-13",86.7222,86.8097,83.5571,83.7661,1237400.0],["2020-07-14",83.9509,86.5763,83.4161,86.411,1146800.0],["2020-07-15",87.4272,87.4272,85.3706,87.2035,972800.0],["2020-07-16",87.6849,89.1872,87.3591,87.9863,1035000.0],["2020-07-17",88.7885,90.8402,88.5649,90.6409,1336000.0],["2020-07-20",90.2033,91.448,89.9213,91.2049,939200.0],["2020-07-21",91.4042,91.9293,90.636,91.1319,933400.0],["2020-07-22",91.7446,92.4398,90.3346,90.5534,1102600.0],["2020-07-23",90.2033,91.375,89.3039,89.5178,1370600.0],["2020-07-24",89.7074,90.8597,88.3461,88.6038,1771400.0],["2020-07-27",88.7302,90.4707,88.4968,90.0866,2098800.0],["2020-07-28",90.1207,90.5582,88.5065,88.6815,1375200.0],["2020-07-29",89.2066,90.5193,88.5405,88.6426,2500600.0],["2020-07-30",87.8891,88.244,86.0513,87.6168,2162200.0],["2020-07-31",89.6588,89.9359,86.8145,88.8857,1528800.0],["2020-08-03",89.0462,90.6458,88.3655,88.6913,1198800.0],["2020-08-04",88.7399,90.0283,88.487,89.9505,1271800.0],["2020-08-05",90.0186,90.7868,88.7836,90.1401,1183400.0],["2020-08-06",90.3929,91.3945,90.1353,91.0104,1130400.0],["2020-08-07",90.9375,92.0654,89.9019,90.4221,1261600.0],["2020-08-10",90.6603,91.234,89.8289,90.9083,1372000.0],["2020-08-11",91.3313,92.5127,91.0201,91.3799,1469600.0],["2020-08-12",92.1335,95.041,92.0946,93.5192,1944400.0],["2020-08-13",92.8628,94.6131,92.7364,93.5921,1380800.0],["2020-08-14",94.0783,94.7735,92.819,93.1351,915200.0],["2020-08-17",93.2809,94.2922,93.2809,93.9664,1359400.0],["2020-08-18",94.3651,95.5903,94.2095,95.002,2105600.0],["2020-08-19",95.7119,95.9939,95.143,95.2889,1414200.0],["2020-08-20",94.4964,96.0522,94.1658,95.2063,1059200.0],["2020-08-21",95.4202,96.305,94.8416,95.9015,1482800.0],["2020-08-24",97.1413,97.7004,96.0571,96.6697,851000.0],["2020-08-25",93.8498,96.1981,93.7817,96.1057,1205200.0],["2020-08-26",96.2273,97.0684,95.4299,96.7524,811400.0],["2020-08-27",97.0149,97.54,95.5903,96.7864,1635200.0],["2020-08-28",97.89,97.9678,96.5579,97.3941,1115400.0],["2020-08-31",99.0277,99.3972,97.9824,98.2984,1779000.0],["2020-09-01",98.3666,99.7289,97.4908,99.3202,1253000.0],["2020-09-02",100.4879,100.9307,98.6244,99.0672,1579200.0],["2020-09-03",98.1087,98.4639,94.9655,96.6879,1701600.0],["2020-09-04",97.6805,97.7438,92.7371,95.491,1742200.0],["2020-09-08",95.1796,96.0749,93.5643,94.5276,2294600.0],["2020-09-09",95.3742,98.1476,95.3742,96.8436,2331600.0],["2020-09-10",96.902,97.0723,93.9194,94.6687,1376000.0],["2020-09-11",94.9753,96.2598,94.0314,95.1894,1361600.0],["2020-09-14",95.8948,96.1916,93.4523,93.9778,1598600.0],["2020-09-15",94.2649,96.3376,93.6421,96.0749,2432800.0],["2020-09-16",96.6782,96.7025,92.343,92.4841,1911800.0],["2020-09-17",91.0293,93.5351,90.0854,92.6885,1625800.0],["2020-09-18",92.6447,92.6447,88.6063,89.5599,3200400.0],["2020-09-21",88.5479,88.7911,85.8037,86.9033,3587200.0],["2020-09-22",87.098,88.6355,85.7989,87.93,2562400.0],["2020-09-23",87.9738,90.2314,87.604,88.6404,2150000.0],["2020-09-24",88.1149,90.3676,87.7353,89.4918,2306600.0],["2020-09-25",88.6598,90.0903,88.1051,88.7523,1558000.0],["2020-09-28",89.8178,91.3699,89.7497,91.1558,1587800.0],["2020-09-29",90.6012,91.6132,89.9638,90.0659,2621400.0],["2020-09-30",90.499,90.9855,87.4921,88.0273,2012800.0],["2020-10-01",88.7717,89.9686,87.8229,88.9274,1854800.0],["2020-10-02",87.9154,91.0634,87.9154,89.7983,1190400.0],["2020-10-05",90.0805,92.236,90.0805,91.6959,1414800.0],["2020-10-06",91.9003,93.5059,90.4795,92.0122,1529200.0],["2020-10-07",92.8928,94.4595,92.4598,93.8708,1516000.0],["2020-10-08",94.406,95.9873,93.9048,95.9046,1281000.0],["2020-10-09",96.3522,97.5589,95.7975,97.1939,1733800.0],["2020-10-12",97.8265,99.0137,97.5443,97.6805,1153000.0],["2020-10-13",97.5686,98.5369,97.2524,97.6075,1003200.0],["2020-10-14",97.9627,99.7435,97.9627,98.532,885000.0],["2020-10-15",97.6756,99.797,97.3107,99.2618,761400.0],["2020-10-16",99.218,99.3883,97.515,97.5929,1120800.0],["2020-10-19",97.8313,98.2644,95.2964,95.8024,1184200.0],["2020-10-20",96.5712,98.1476,96.323,96.8825,794800.0],["2020-10-21",96.9166,98.0989,95.4375,95.5007,1175200.0],["2020-10-22",95.9192,96.8485,94.2406,95.4424,1172400.0],["2020-10-23",95.8803,97.7827,95.8121,97.6124,1285400.0],["2020-10-26",96.4641,97.0091,95.4035,96.5371,1641600.0],["2020-10-27",94.9801,98.2789,91.9586,92.2457,1822000.0],["2020-10-28",90.9369,92.2116,90.1146,90.8201,1652600.0],["2020-10-29",90.7763,92.9415,90.1097,92.6155,1571800.0],["2020-10-30",91.6862,94.0995,91.6862,92.6252,1606400.0],["2020-11-02",94.3379,94.8342,93.0436,94.2698,1372000.0],["2020-11-03",95.2283,97.2621,94.8196,96.4057,1006800.0],["2020-11-04",97.6319,99.3688,97.2523,97.5053,1219000.0],["2020-11-05",99.0137,100.8966,97.8216,100.3128,1122000.0],["2020-11-06",100.0014,101.6264,99.9138,100.7263,848600.0],["2020-11-09",103.3683,103.957,96.7901,96.9653,2020800.0],["2020-11-10",96.8582,98.0406,94.4936,96.0846,1734400.0],["2020-11-11",97.9287,97.9287,95.4083,96.3376,1704200.0],["2020-11-12",96.8096,97.0869,94.8633,95.9824,1551200.0],["2020-11-13",96.7998,99.1402,96.6879,98.6487,1258200.0],["2020-11-16",98.6244,100.9161,97.9968,100.2836,1552200.0],["2020-11-17",99.0818,100.6095,98.2303,100.196,1068400.0],["2020-11-18",100.1765,101.0474,99.437,99.5002,1034800.0],["2020-11-19",99.4077,100.2592,98.4249,100.0013,1077400.0],["2020-11-20",99.6462,100.8383,99.398,100.0452,856400.0],["2020-11-23",100.4782,101.8357,98.1379,98.4006,1453800.0],["2020-11-24",98.6001,100.0305,97.9092,98.9991,1451000.0],["2020-11-25",99.5343,99.7435,97.4275,98.7266,1029000.0],["2020-11-27",97.9481,98.7071,97.4178,98.279,484200.0],["2020-11-30",98.0357,99.4175,96.9653,98.9455,1931000.0],["2020-12-01",99.2036,102.9577,98.6826,102.7581,2685200.0],["2020-12-02",102.5146,102.5633,99.1257,99.7343,1607400.0],["2020-12-03",98.9358,101.4824,98.9358,100.7958,1190200.0],["2020-12-04",102.0131,103.5079,101.4337,101.8865,1345200.0],["2020-12-07",101.7502,101.9839,100.4939,101.3168,1027800.0],["2020-12-08",101.2048,102.3637,100.7228,102.3199,1024400.0],["2020-12-09",102.3296,102.7191,98.3856,98.7313,1352200.0],["2020-12-10",98.1081,98.1129,95.6443,96.7496,1508400.0],["2020-12-11",96.287,98.7849,96.1653,97.7672,1179400.0],["2020-12-14",98.4635,98.5122,94.9237,95.1184,1614000.0],["2020-12-15",95.7758,97.5384,95.3424,96.5451,1026400.0],["2020-12-16",96.4623,96.7739,94.8798,94.948,1141800.0],["2020-12-17",95.1914,95.805,94.5098,95.4641,1884600.0],["2020-12-18",94.9821,97.4459,94.1446,97.1586,3163000.0],["2020-12-21",95.9705,97.1781,95.4398,96.3211,1078600.0],["2020-12-22",96.4087,97.2949,96.2968,96.7301,928200.0],["2020-12-23",97.0028,97.5919,95.7855,95.839,695200.0],["2020-12-24",95.8585,96.8956,95.7027,96.5304,293800.0],["2020-12-28",96.9979,97.329,94.8457,94.9042,791400.0],["2020-12-29",95.284,95.9316,93.5798,94.5244,857400.0],["2020-12-30",94.8993,95.0843,93.4678,94.276,992200.0],["2020-12-31",94.7484,95.2499,93.9303,95.0356,995400.0],["2021-01-04",95.0113,95.6881,92.6449,92.8494,2079600.0],["2021-01-05",92.6498,94.203,92.2456,93.3655,2725000.0],["2021-01-06",92.8543,95.3034,92.8543,94.1202,2098200.0],["2021-01-07",95.4203,98.9066,94.9285,98.3369,2042000.0],["2021-01-08",98.444,100.7909,98.444,100.0898,1281800.0],["2021-01-11",99.4179,100.3138,98.3418,98.5219,1203600.0],["2021-01-12",98.9163,100.2213,97.7818,99.0137,752000.0],["2021-01-13",98.9407,98.9845,97.4507,97.85,1079400.0],["2021-01-14",99.8512,102.1397,98.7897,101.0393,1350200.0],["2021-01-15",100.0508,101.5603,98.5804,100.9808,1554600.0],["2021-01-19",101.3899,103.9072,100.9906,101.0393,1075000.0],["2021-01-20",101.0393,102.1494,99.3886,101.7453,1578600.0],["2021-01-21",102.2517,103.2206,101.0977,101.1415,1196600.0],["2021-01-22",101.01,101.01,98.9455,99.6272,996400.0],["2021-01-25",99.2961,102.9967,99.2815,102.797,1216800.0],["2021-01-26",103.2499,103.4933,100.5865,101.0539,1244200.0],["2021-01-27",99.6272,99.6272,93.8573,94.6218,1511800.0],["2021-01-28",95.0941,97.6163,94.5195,96.9054,1414400.0],["2021-01-29",96.2675,96.7349,94.3247,94.4611,1480200.0],["2021-02-01",95.9267,97.2998,94.6802,96.9443,1525800.0],["2021-02-02",97.738,100.4063,97.5481,99.6078,1000200.0],["2021-02-03",99.7246,100.304,96.2237,96.287,1470600.0],["2021-02-04",96.8957,100.2992,95.8926,99.5055,2493000.0],["2021-02-05",100.9662,103.206,100.1044,101.9839,1558200.0],["2021-02-08",101.9206,104.1993,101.5749,103.3472,1263800.0],["2021-02-09",103.245,105.3241,103.06,104.9394,1301200.0],["2021-02-10",105.329,105.7331,101.2681,101.7599,1861400.0],["2021-02-11",102.612,102.9334,99.7879,101.2973,1361200.0],["2021-02-12",100.6448,103.5858,100.6448,103.3277,632400.0],["2021-02-16",103.7416,103.7416,101.906,102.3442,933400.0],["2021-02-17",101.3996,102.2614,99.2718,101.273,737400.0],["2021-02-18",100.9078,103.9948,100.5865,103.1233,975200.0],["2021-02-19",104.0289,105.5821,103.727,104.9979,1269800.0],["2021-02-22",104.3357,104.472,102.5146,103.1087,962200.0],["2021-02-23",102.2517,103.5663,100.8007,103.0405,1242200.0],["2021-02-24",102.3929,106.3856,102.3247,105.811,1274400.0],["2021-02-25",105.9473,107.4324,104.5937,104.9443,1099800.0],["2021-02-26",105.1683,106.5122,104.2091,104.5743,1445600.0],["2021-03-01",106.0009,108.1141,105.6357,107.4714,1945800.0],["2021-03-02",107.3252,108.8311,106.1458,108.3925,1272200.0],["2021-03-03",108.4363,110.6977,107.101,108.563,1475200.0],["2021-03-04",108.4802,108.9724,104.3572,104.7909,2063000.0],["2021-03-05",106.0678,108.602,103.207,107.1449,2158800.0],["2021-03-08",107.3983,109.1381,106.3797,106.56,1503600.0],["2021-03-09",108.295,110.3565,108.0513,109.0797,1368200.0],["2021-03-10",110.3858,111.5262,109.567,110.108,1279600.0],["2021-03-11",110.532,112.3985,109.9812,111.9307,908600.0],["2021-03-12",112.1061,114.6062,111.5652,113.9483,1236200.0],["2021-03-15",113.4074,114.0458,111.6724,113.0613,1018800.0],["2021-03-16",114.0409,114.1774,111.2922,111.5944,824400.0],["2021-03-17",110.878,113.0613,109.952,111.0778,1238800.0],["2021-03-18",110.761,113.5828,110.6294,112.1402,2018000.0],["2021-03-19",111.3654,113.4659,110.2639,112.3888,2666200.0],["2021-03-22",112.613,113.5779,111.5018,112.7007,1564400.0],["2021-03-23",112.8128,114.4113,112.379,112.8956,1748200.0],["2021-03-24",112.8664,115.0936,112.8664,114.0945,1644000.0],["2021-03-25",114.036,114.036,111.2386,112.9492,1724400.0],["2021-03-26",112.3547,115.4932,112.2621,114.8938,1384600.0],["2021-03-29",115.0887,116.1804,113.6461,114.694,1336400.0],["2021-03-30",115.079,117.8618,114.6404,117.2623,1691400.0],["2021-03-31",117.2331,118.6756,115.9026,117.1648,1336200.0],["2021-04-01",117.0966,118.8219,117.0966,118.7634,1058800.0],["2021-04-05",119.8746,121.205,119.1923,120.0354,1254800.0],["2021-04-06",120.0646,121.283,119.0363,119.202,992000.0],["2021-04-07",119.1143,119.8599,118.6026,118.6221,952800.0],["2021-04-08",119.0266,120.0061,118.0908,119.3921,1139200.0],["2021-04-09",120.7226,122.3796,120.5374,121.4877,1318400.0],["2021-04-12",121.4926,122.0774,120.2985,121.361,1343400.0],["2021-04-13",121.7606,121.7606,119.7137,121.0247,1305000.0],["2021-04-14",121.3318,121.6047,120.2693,120.8103,1034800.0],["2021-04-15",121.3902,122.5063,120.4789,121.8825,1113400.0],["2021-04-16",122.7889,123.4859,122.4185,122.5063,1512800.0],["2021-04-19",122.4916,122.5258,120.3814,120.82,1216800.0],["2021-04-20",121.7947,122.5648,119.7186,120.6884,1200000.0],["2021-04-21",120.6738,121.8873,119.4457,120.2303,2034200.0],["2021-04-22",120.3765,124.329,120.3765,122.2041,2113400.0],["2021-04-23",123.1593,126.3515,123.1593,125.6204,1575400.0],["2021-04-26",126.064,126.4538,122.8572,123.5395,1251200.0],["2021-04-27",124.2315,126.0591,123.8368,125.9129,1026600.0],["2021-04-28",125.3524,126.0688,124.4898,125.3573,992200.0],["2021-04-29",126.0834,126.7609,124.8212,126.3759,666000.0],["2021-04-30",126.0786,127.2823,125.1282,125.6448,936600.0],["2021-05-03",126.1322,128.1303,125.8447,127.526,1039600.0],["2021-05-04",126.8681,129.4462,126.7365,129.0271,1160800.0],["2021-05-05",129.8117,129.8117,127.9598,128.7249,745600.0],["2021-05-06",128.8029,129.2123,127.3749,129.1294,833000.0],["2021-05-07",129.685,131.5418,128.5592,131.3761,722000.0],["2021-05-10",131.7757,134.5537,131.459,131.649,1138200.0],["2021-05-11",130.2942,130.6109,127.4334,128.7298,1591000.0],["2021-05-12",128.1255,128.3545,124.8894,124.9479,1745000.0],["2021-05-13",124.9966,128.915,124.9966,128.6469,1222200.0],["2021-05-14",129.3536,131.9073,128.8663,131.3761,763600.0],["2021-05-17",130.7572,132.3411,130.7572,131.6978,1010400.0],["2021-05-18",131.9317,132.2924,129.0758,129.1587,1358600.0],["2021-05-19",127.1898,129.071,125.9909,128.7347,1562600.0],["2021-05-20",129.5729,130.2747,128.8662,128.954,898400.0],["2021-05-21",129.1294,130.3527,127.9695,128.145,1484400.0],["2021-05-24",128.7883,129.2708,127.7746,128.9978,1581800.0],["2021-05-25",129.4901,130.8547,127.1556,127.3603,1415400.0],["2021-05-26",127.5358,128.3789,126.0298,128.0134,1117800.0],["2021-05-27",127.6186,130.8157,127.5358,128.8175,5651000.0],["2021-05-28",129.0027,129.5631,127.5991,129.3682,1233200.0],["2021-06-01",131.0118,131.3191,130.1876,130.6363,1271000.0],["2021-06-02",131.1436,131.2362,127.7149,128.4757,1396600.0],["2021-06-03",127.9782,129.8267,126.5589,128.8464,1731200.0],["2021-06-04",129.4121,129.6901,124.8763,126.9394,1443200.0],["2021-06-07",127.5588,127.7587,123.0766,124.0228,1704200.0],["2021-06-08",124.4861,125.0519,123.0327,124.5642,1393800.0],["2021-06-09",124.6422,124.9348,121.5452,121.8183,2082800.0],["2021-06-10",122.6474,122.862,120.7648,121.155,1385400.0],["2021-06-11",121.5208,123.0327,121.5208,122.4328,1315000.0],["2021-06-14",122.9059,123.5253,121.4525,121.9939,1062000.0],["2021-06-15",122.3987,124.0911,121.8427,123.5936,1033800.0],["2021-06-16",123.696,123.8082,121.9939,123.1205,934200.0],["2021-06-17",123.1888,123.5595,119.9259,121.5354,1083000.0],["2021-06-18",120.36,121.3159,119.765,120.1503,1751200.0],["2021-06-21",121.033,122.94,120.6868,122.6133,995000.0],["2021-06-22",122.9205,124.652,122.3938,123.3595,993000.0],["2021-06-23",123.3205,124.4374,122.5011,123.3741,642200.0],["2021-06-24",124.0618,124.7397,122.584,122.9547,1045800.0],["2021-06-25",123.0864,124.8324,122.823,123.6911,2427600.0],["2021-06-28",123.6034,124.7154,122.4718,124.652,1065200.0],["2021-06-29",124.5008,125.0811,123.9204,124.3837,1208800.0],["2021-06-30",124.3203,124.808,123.4375,123.7838,1778200.0],["2021-07-01",123.9496,126.1297,123.5643,125.8322,1513400.0],["2021-07-02",126.3736,126.6175,125.5299,125.8322,981000.0],["2021-07-06",125.7737,126.2517,122.6621,124.1398,1382400.0],["2021-07-07",124.4861,126.6077,124.1447,126.4029,1305000.0],["2021-07-08",124.6812,126.3395,122.6523,125.0714,1200200.0],["2021-07-09",126.5004,127.3588,125.7542,127.0905,1277400.0],["2021-07-12",126.6711,127.0954,124.8861,125.6469,1311600.0],["2021-07-13",126.3736,126.4809,124.769,125.6274,1004400.0],["2021-07-14",125.842,126.8321,124.8324,126.2029,996200.0],["2021-07-15",125.1153,127.4612,124.6715,126.2273,826600.0],["2021-07-16",126.2322,126.8272,123.618,123.8521,1499600.0],["2021-07-19",122.1938,122.3889,120.3112,122.0036,1166400.0],["2021-07-20",122.3206,124.5105,121.9549,123.4131,1144400.0],["2021-07-21",123.8667,124.3154,122.3597,124.0813,865600.0],["2021-07-22",124.5008,125.0665,123.9789,124.5349,580600.0],["2021-07-23",124.6178,127.5393,124.0911,127.3344,833600.0],["2021-07-26",127.3734,128.305,125.9151,126.2126,900600.0],["2021-07-27",125.7152,128.0026,125.0178,126.4517,1573600.0],["2021-07-28",123.618,126.4858,122.0768,126.3346,1652000.0],["2021-07-29",127.2369,133.3334,126.6858,130.7046,1346200.0],["2021-07-30",130.3047,131.5922,129.5828,131.2703,1014000.0],["2021-08-02",131.3045,131.88,129.8901,130.1193,885400.0],["2021-08-03",129.4853,133.6065,129.3975,133.548,1061400.0],["2021-08-04",133.6309,133.6992,131.5483,131.8605,979600.0],["2021-08-05",132.6116,134.0211,132.119,132.753,776800.0],["2021-08-06",133.1334,133.5773,132.2702,133.0115,525800.0],["2021-08-09",133.0993,133.2554,131.6459,132.753,585800.0],["2021-08-10",132.9969,134.3284,132.5384,132.8603,829800.0],["2021-08-11",132.9188,134.8941,132.6603,134.7722,824200.0],["2021-08-12",134.382,136.6401,134.382,136.0987,635600.0],["2021-08-13",135.9768,137.3815,135.3721,137.0498,658400.0],["2021-08-16",136.289,137.4644,135.1038,137.3815,683400.0],["2021-08-17",136.9767,136.9767,134.2259,136.4645,667800.0],["2021-08-18",135.7525,137.6059,134.621,134.8405,1126800.0],["2021-08-19",133.6504,136.4792,133.0164,136.3231,1001200.0],["2021-08-20",136.5036,138.5081,136.2256,137.7863,783800.0],["2021-08-23",138.2106,139.942,137.957,138.5813,710400.0],["2021-08-24",139.1373,140.0152,138.4691,139.2592,533200.0],["2021-08-25",138.8788,140.1566,138.8691,139.5177,701000.0],["2021-08-26",140.3029,140.3029,138.3911,139.5372,883800.0],["2021-08-27",139.6933,142.6928,139.0739,141.332,876400.0],["2021-08-30",141.3321,143.6292,140.3469,143.3122,859600.0],["2021-08-31",143.2829,143.8637,140.6328,140.9109,2022400.0],["2021-09-01",141.4917,143.4439,139.5249,142.9461,1131200.0],["2021-09-02",143.4878,146.4259,143.0828,146.3625,1272400.0],["2021-09-03",146.4796,148.4758,145.2985,146.9774,913800.0],["2021-09-07",147.2898,148.344,146.2893,147.3728,1366400.0],["2021-09-08",147.1483,147.1483,144.3176,146.2844,1207000.0],["2021-09-09",144.7032,144.8496,139.3199,141.3649,2359400.0],["2021-09-10",142.4678,143.522,141.9359,142.2482,1379200.0],["2021-09-13",143.6099,143.6099,140.2472,141.4722,1242600.0],["2021-09-14",142.0726,142.0726,140.5205,140.8817,1138000.0],["2021-09-15",141.2867,143.2048,139.2125,141.9163,1424200.0],["2021-09-16",142.0481,142.912,141.6137,142.2677,861400.0],["2021-09-17",141.8724,142.4923,140.5596,141.3649,1978200.0],["2021-09-20",138.8953,142.3605,138.5244,142.2629,1287400.0],["2021-09-21",143.8832,146.4552,142.9217,145.5377,1834200.0],["2021-09-22",145.9038,146.8604,144.4347,144.8203,1122200.0],["2021-09-23",145.5768,147.6608,145.567,146.2552,1046200.0],["2021-09-24",145.855,147.9731,145.1473,147.8657,805000.0],["2021-09-27",147.7144,148.4075,145.3327,145.6988,917600.0],["2021-09-28",144.6934,144.7715,142.585,143.2487,930000.0],["2021-09-29",144.4933,145.0643,142.0481,143.0828,914600.0],["2021-09-30",143.9906,145.0838,139.2613,139.5737,1729200.0],["2021-10-01",140.3155,140.5303,136.172,139.3541,1021400.0],["2021-10-04",139.2857,140.0715,137.8801,138.295,1085800.0],["2021-10-05",139.2272,142.014,138.6952,141.3405,1440000.0],["2021-10-06",140.6376,143.0633,139.8958,142.9217,675400.0],["2021-10-07",143.8344,145.2107,142.8534,143.3512,1162800.0],["2021-10-08",143.1755,144.381,139.3638,140.3985,1072600.0],["2021-10-11",141.033,141.5015,139.9056,140.0471,556200.0],["2021-10-12",140.4766,141.0427,138.4463,139.4712,745400.0],["2021-10-13",139.6713,140.091,137.8167,138.9832,776000.0],["2021-10-14",140.8768,144.4396,139.8519,144.259,1079800.0],["2021-10-15",145.6353,148.754,145.3181,147.6412,1243400.0],["2021-10-18",147.6412,150.2865,147.6412,150.1596,874000.0],["2021-10-19",151.4237,151.9996,149.0127,150.3353,619800.0],["2021-10-20",151.1503,153.2489,150.3206,152.8487,977600.0],["2021-10-21",153.5272,156.1773,153.0538,155.5379,1116400.0],["2021-10-22",156.1773,158.0514,156.1773,157.0216,1081400.0],["2021-10-25",157.4023,160.1696,157.1046,158.4712,1085600.0],["2021-10-26",159.7499,160.8138,158.2027,158.9885,1129000.0],["2021-10-27",153.6248,160.6918,148.915,158.0758,1261400.0],["2021-10-28",159.3691,163.9227,159.3203,163.5078,843800.0],["2021-10-29",162.4244,167.9687,162.4244,166.5972,1046400.0],["2021-11-01",167.7685,168.9838,166.1384,168.3444,1051000.0],["2021-11-02",168.4665,170.5309,165.6211,169.3108,952400.0],["2021-11-03",168.9594,170.4236,167.0365,170.0038,1091200.0],["2021-11-04",170.1747,174.9869,169.1547,173.3861,1311400.0],["2021-11-05",174.2499,176.0118,165.7041,170.2479,1689400.0],["2021-11-08",170.7701,171.795,168.1151,171.5266,1047800.0],["2021-11-09",169.2864,172.5466,169.2864,171.7657,1409200.0],["2021-11-10",171.7658,172.1562,167.4758,168.3835,999600.0],["2021-11-11",169.3059,170.6676,168.4079,170.5114,594600.0],["2021-11-12",170.8189,176.4803,170.7018,174.4207,1044800.0],["2021-11-15",174.3378,175.9532,173.4593,175.5433,985600.0],["2021-11-16",174.7234,177.6858,173.7863,176.3583,1151400.0],["2021-11-17",176.2803,177.1832,173.0884,176.1534,978000.0],["2021-11-18",176.251,176.9245,171.6535,171.795,1588600.0],["2021-11-19",171.5852,172.9273,170.4187,171.7072,1492800.0],["2021-11-22",172.9712,175.6702,172.2977,172.9517,960400.0],["2021-11-23",172.6296,174.5184,170.5944,173.2348,1110400.0],["2021-11-24",172.3124,175.4213,170.653,175.1284,885600.0],["2021-11-26",172.0586,175.2309,170.8238,171.8243,744800.0],["2021-11-29",175.1186,178.0567,173.9424,174.3426,1376200.0],["2021-11-30",174.5038,175.5244,172.36,173.4392,2610200.0],["2021-12-01",175.666,177.3703,171.0904,171.1197,1873600.0],["2021-12-02",170.9781,175.1093,168.9662,174.3573,1261600.0],["2021-12-03",174.9189,177.4875,172.1794,175.2998,1267400.0],["2021-12-06",176.0616,176.7452,170.1088,172.4431,1617400.0],["2021-12-07",174.1766,182.4293,173.6443,177.7512,2010000.0],["2021-12-08",177.927,180.8179,173.8739,174.2401,1531000.0],["2021-12-09",174.1327,176.6183,173.0486,173.2342,1324400.0],["2021-12-10",174.0253,175.9297,173.2391,173.9862,1311800.0],["2021-12-13",176.1348,176.4913,170.2651,175.2705,1771000.0],["2021-12-14",174.3085,174.8261,169.0834,171.9303,1176800.0],["2021-12-15",172.8142,174.0595,170.9049,172.658,1142200.0],["2021-12-16",173.6932,175.6758,170.9976,171.5006,1483400.0],["2021-12-17",170.9146,170.9488,165.333,166.3341,2370600.0],["2021-12-20",163.868,165.2988,159.7759,163.0281,1572800.0],["2021-12-21",164.2538,165.9776,162.0514,165.7578,1091000.0],["2021-12-22",165.5625,168.2923,165.25,167.9993,1192000.0],["2021-12-23",168.4534,170.5923,168.302,170.0893,787800.0],["2021-12-27",170.5875,173.7811,170.5875,173.6493,601200.0],["2021-12-28",174.0985,175.0703,173.366,174.1571,741200.0],["2021-12-29",174.3963,176.6133,173.7273,176.1934,541800.0],["2021-12-30",177.2238,177.2238,173.8055,173.9764,488200.0],["2021-12-31",173.8543,175.6465,172.653,175.0068,589600.0],["2022-01-03",174.8505,175.7979,167.0617,169.142,1576800.0],["2022-01-04",169.5082,174.0497,168.0188,173.3465,1725800.0],["2022-01-05",172.8679,173.3269,166.7345,167.1447,1783200.0],["2022-01-06",166.5685,167.7453,164.8203,167.1008,1536200.0],["2022-01-07",166.4122,166.8762,161.7682,162.4177,2020600.0],["2022-01-10",160.8306,161.4459,157.2805,161.231,1920400.0],["2022-01-11",159.102,159.6928,155.3809,158.9359,1766000.0],["2022-01-12",160.1714,160.3276,155.4786,158.3646,2267800.0],["2022-01-13",159.6147,159.81,154.5312,155.2051,1835600.0],["2022-01-14",157.7639,159.0629,151.3766,154.3701,3026200.0],["2022-01-18",151.5817,155.0146,151.5817,153.2176,1937800.0],["2022-01-19",153.6425,155.2832,151.8991,152.5681,1537800.0],["2022-01-20",153.5106,155.5811,149.6724,149.9117,2691200.0],["2022-01-21",149.6235,149.98,144.584,144.9404,13531000.0],["2022-01-24",144.0517,151.4889,143.1092,150.9176,2863000.0],["2022-01-25",148.0218,149.2817,145.0283,146.4836,1713000.0],["2022-01-26",147.6653,149.1791,141.615,142.6258,2019800.0],["2022-01-27",144.5205,145.6925,139.1733,139.6519,1822400.0],["2022-01-28",139.7544,143.329,137.2542,143.3192,1642200.0],["2022-01-31",143.036,147.4993,142.5428,147.4407,1797800.0],["2022-02-01",148.8227,152.2605,146.0685,149.521,2454800.0],["2022-02-02",151.3815,158.6429,148.7348,158.3255,3053800.0],["2022-02-03",157.7395,162.9597,157.0119,160.0005,2519600.0],["2022-02-04",158.433,159.7026,150.3463,151.1764,1841800.0],["2022-02-07",150.7662,152.6951,148.9008,149.3745,1229000.0],["2022-02-08",149.7505,153.286,148.8569,151.6599,1421800.0],["2022-02-09",153.5448,155.0146,152.0896,154.2626,1147600.0],["2022-02-10",151.4743,154.5361,148.8666,149.9995,1345000.0],["2022-02-11",150.3853,150.5221,143.4609,144.374,1722800.0],["2022-02-14",144.7012,145.5606,142.5281,143.5438,1377600.0],["2022-02-15",146.2736,147.6653,143.9492,145.3311,1174200.0],["2022-02-16",143.9443,145.4337,141.3317,145.1651,1148000.0],["2022-02-17",144.0371,144.374,141.1706,141.488,1372000.0],["2022-02-18",141.9177,143.1971,140.233,140.6187,1186600.0],["2022-02-22",140.4674,143.1239,138.309,139.9547,1671000.0],["2022-02-23",140.3893,141.3171,137.5863,137.9428,1592400.0],["2022-02-24",136.7561,144.2519,135.5499,143.8857,1674000.0],["2022-02-25",142.953,148.9692,142.7137,148.3588,1666800.0],["2022-02-28",146.6936,154.0771,146.6496,153.3495,2895000.0],["2022-03-01",152.3963,154.0582,149.4293,151.5849,2952400.0],["2022-03-02",152.6749,156.5804,151.8049,155.422,1457400.0],["2022-03-03",155.5491,159.9189,155.5491,158.5894,1945600.0],["2022-03-04",159.1563,160.5005,155.1335,155.5881,1360600.0],["2022-03-07",155.5588,156.1552,147.2738,147.6208,1859600.0],["2022-03-08",146.6383,150.4949,144.7956,146.3206,1804600.0],["2022-03-09",149.8204,151.101,146.6188,149.9963,1761400.0],["2022-03-10",148.0656,152.2204,147.0342,151.3992,1175000.0],["2022-03-11",153.413,155.2069,149.1361,149.7568,1239400.0],["2022-03-14",149.9816,150.2847,144.7418,145.9344,1392600.0],["2022-03-15",147.4595,151.6827,145.4995,151.0228,1797600.0],["2022-03-16",151.971,158.0859,151.971,158.0761,1480600.0],["2022-03-17",157.3429,157.993,154.9185,157.7731,935200.0],["2022-03-18",157.9637,160.828,155.114,160.4712,1919400.0],["2022-03-21",158.8729,159.8309,153.9849,156.3116,1310000.0],["2022-03-22",156.7662,158.9706,155.6859,157.8415,955800.0],["2022-03-23",156.8248,156.8786,153.1931,153.8187,898800.0],["2022-03-24",154.6399,155.5295,153.3544,154.7865,771200.0],["2022-03-25",154.8598,155.5001,149.1849,153.3641,1276400.0],["2022-03-28",153.7747,156.028,151.2134,154.4248,1329600.0],["2022-03-29",155.4855,156.6977,152.5039,156.4876,1510200.0],["2022-03-30",155.378,155.8521,150.9935,152.1715,1239200.0],["2022-03-31",153.1246,155.2509,145.7976,145.9931,2295400.0],["2022-04-01",146.3304,146.7996,135.269,136.1293,3912800.0],["2022-04-04",135.919,137.2828,133.2258,135.7431,2872400.0],["2022-04-05",135.3863,137.6591,130.4885,131.6421,4405600.0],["2022-04-06",129.9118,131.4759,126.5,128.3378,2753200.0],["2022-04-07",127.9566,129.858,125.7179,129.0368,1966200.0],["2022-04-08",128.3721,128.3721,125.7815,127.0426,3582400.0],["2022-04-11",126.5538,128.4063,125.7766,126.1578,1887800.0],["2022-04-12",126.9986,129.5354,125.6251,127.0865,2331600.0],["2022-04-13",127.4189,131.0262,127.3456,130.3028,2440000.0],["2022-04-14",129.7505,131.2071,128.289,129.4083,3177000.0],["2022-04-18",128.724,130.6987,127.722,129.7211,1881400.0],["2022-04-19",130.0829,134.4918,129.5305,133.8417,2647400.0],["2022-04-20",134.9659,137.3268,134.2278,135.3472,2629200.0],["2022-04-21",135.9239,139.1011,133.8563,134.4576,2195000.0],["2022-04-22",134.0421,134.5358,131.2706,131.5004,1544400.0],["2022-04-25",130.992,136.9211,130.992,136.7744,2643400.0],["2022-04-26",135.4107,137.4636,132.9911,133.0058,2784800.0],["2022-04-27",134.5358,137.4441,128.8169,132.9472,4109000.0],["2022-04-28",136.4371,143.9206,134.3695,142.855,2972200.0],["2022-04-29",140.8657,143.5834,136.4665,136.9211,2189200.0],["2022-05-02",137.1264,139.5264,133.6218,136.882,1859000.0],["2022-05-03",137.2975,138.8909,135.4352,137.6152,1381200.0],["2022-05-04",137.4148,143.5198,137.4148,142.2489,1665200.0],["2022-05-05",139.3798,140.5529,135.5378,138.4755,2018000.0],["2022-05-06",137.6641,138.8372,132.5073,137.0286,1624600.0],["2022-05-09",134.8144,135.8359,131.823,132.561,2104600.0],["2022-05-10",135.0197,136.3248,130.1904,134.0079,2065400.0],["2022-05-11",133.1867,136.2417,131.427,132.3802,1507600.0],["2022-05-12",131.1729,133.6071,127.7611,131.8034,2269400.0],["2022-05-13",132.7664,135.968,132.2091,133.4996,1668200.0],["2022-05-16",132.6588,132.8397,127.9762,128.2988,1526800.0],["2022-05-17",130.425,132.9863,129.2275,132.8152,1252200.0],["2022-05-18",130.0144,130.2197,114.7738,115.5852,3704400.0],["2022-05-19",114.6125,119.8817,113.063,116.5628,3008400.0],["2022-05-20",117.8776,119.432,114.3388,118.865,2142400.0],["2022-05-23",119.8475,122.7461,118.8992,122.2279,2041400.0],["2022-05-24",121.133,121.265,117.8092,120.4781,1538800.0],["2022-05-25",119.2169,123.8165,119.085,122.8634,1664800.0],["2022-05-26",123.489,128.6165,123.489,127.5558,1518000.0],["2022-05-27",128.2059,130.1855,127.8784,129.1102,1852400.0],["2022-05-31",127.3828,128.2293,124.0013,126.3698,4180600.0],["2022-06-01",126.3453,128.7676,124.9751,125.9685,2236000.0],["2022-06-02",125.9734,131.3611,125.9734,130.8914,1339200.0],["2022-06-03",129.624,132.5209,128.6355,131.2388,1618600.0],["2022-06-06",130.9795,132.3057,127.3143,131.6597,1974200.0],["2022-06-07",129.6484,133.1522,126.9325,130.6761,1559800.0],["2022-06-08",129.1836,129.5065,123.6001,124.2362,1659800.0],["2022-06-09",123.5365,126.6096,122.9982,123.4484,1364000.0],["2022-06-10",121.1093,122.822,119.1519,120.9576,1697200.0],["2022-06-13",118.8974,120.1746,116.4751,117.2972,2137800.0],["2022-06-14",118.824,120.3606,115.7705,117.1847,1552200.0],["2022-06-15",118.0411,120.8304,116.6122,118.5451,1400800.0],["2022-06-16",115.8732,116.7932,113.7739,114.9728,2044800.0],["2022-06-17",115.1441,116.5632,113.3824,113.5782,2964400.0],["2022-06-21",115.7313,117.5762,115.0169,116.6366,1490600.0],["2022-06-22",115.149,116.5975,114.4199,115.3398,1247600.0],["2022-06-23",116.3968,121.3735,115.2664,121.1729,1696400.0],["2022-06-24",122.4648,128.4201,122.3375,126.1153,2610000.0],["2022-06-27",128.9731,130.1427,126.497,127.2604,1746800.0],["2022-06-28",126.9179,129.5261,122.3473,122.6899,1391800.0],["2022-06-29",123.4728,125.6798,120.3214,124.9262,1418800.0],["2022-06-30",122.8367,127.0891,121.902,125.4107,1955200.0],["2022-07-01",124.7158,128.0287,123.3162,127.7253,1622000.0],["2022-07-05",126.1007,127.0549,123.512,126.7515,1426200.0],["2022-07-06",128.4299,130.5488,126.5166,129.2814,1174000.0],["2022-07-07",130.309,134.1456,129.9322,133.9302,1597800.0],["2022-07-08",133.5436,135.0166,130.5978,133.6024,1338200.0],["2022-07-11",131.9484,132.795,131.1214,131.8946,1158200.0],["2022-07-12",129.7708,132.7999,128.3125,128.6061,1914200.0],["2022-07-13",124.4858,126.9178,121.1435,122.0048,2029800.0],["2022-07-14",120.478,123.2184,119.1568,122.778,1340200.0],["2022-07-15",124.4271,126.6536,123.7518,124.936,1457600.0],["2022-07-18",126.0468,129.2276,125.7141,127.9651,1479800.0],["2022-07-19",129.2031,133.0494,128.0434,132.4426,990800.0],["2022-07-20",132.2371,135.5402,131.5373,135.364,1252600.0],["2022-07-21",135.5451,139.3327,135.0019,138.0848,2172200.0],["2022-07-22",138.2414,139.0195,135.8045,136.5091,1770200.0],["2022-07-25",135.9464,137.2579,133.5584,134.8405,1619800.0],["2022-07-26",134.3658,136.0883,131.8211,133.6415,1831800.0],["2022-07-27",133.5828,134.126,128.5034,133.8275,3534000.0],["2022-07-28",135.457,144.1234,135.0949,143.4579,2346200.0],["2022-07-29",142.6162,148.9288,142.3862,148.5227,2632800.0],["2022-08-01",146.8051,149.9125,146.2864,148.6597,1748600.0],["2022-08-02",148.3856,148.3856,143.8102,143.9472,2263400.0],["2022-08-03",144.8379,145.5719,142.9343,144.7008,1455000.0],["2022-08-04",144.7351,146.4185,143.5069,146.3549,1059800.0],["2022-08-05",144.2262,148.4395,144.006,148.3563,1303000.0],["2022-08-08",148.9239,151.6056,148.3465,150.1865,1504800.0],["2022-08-09",149.5014,150.4654,146.4527,147.7446,1737800.0],["2022-08-10",151.2973,155.1876,150.069,154.3313,1779600.0],["2022-08-11",155.3442,158.4124,154.0376,154.3361,1704200.0],["2022-08-12",155.2023,156.1027,152.4913,153.8076,1448000.0],["2022-08-15",153.8125,154.7325,151.3609,152.8192,1390400.0],["2022-08-16",152.3347,153.4064,150.8716,151.7328,1039600.0],["2022-08-17",149.0805,149.6678,145.0434,148.3808,1902400.0],["2022-08-18",148.1067,150.1473,147.8376,148.4248,1019000.0],["2022-08-19",146.8148,147.0693,144.3877,145.3566,1337000.0],["2022-08-22",143.1545,144.3387,141.8822,142.8462,1603600.0],["2022-08-23",142.67,144.143,141.9947,142.8658,957600.0],["2022-08-24",143.5411,144.3387,142.1513,142.582,1173600.0],["2022-08-25",143.8445,147.2846,142.6994,147.2504,1221400.0],["2022-08-26",146.3353,148.1067,139.5431,139.7829,1637400.0],["2022-08-29",138.9167,139.2641,136.6559,136.9153,1248200.0],["2022-08-30",137.2872,137.8793,133.5143,135.2074,1830200.0],["2022-08-31",136.4064,136.4064,131.5667,132.8145,2195000.0],["2022-09-01",131.6646,136.01,130.7788,135.8974,1839000.0],["2022-09-02",137.3312,137.6591,132.0707,133.2158,1284000.0],["2022-09-06",134.2691,135.5869,132.4467,133.2501,1656400.0],["2022-09-07",133.4607,133.4607,127.1999,129.3212,2714600.0],["2022-09-08",128.3512,128.5765,125.3188,127.2636,2370000.0],["2022-09-09",128.0866,131.8098,128.0866,131.6775,1510800.0],["2022-09-12",132.0107,136.4589,131.8833,135.2096,1621800.0],["2022-09-13",130.7468,131.9715,127.2,127.6654,2176600.0],["2022-09-14",128.2728,128.2826,125.9703,127.2391,1232200.0],["2022-09-15",127.5184,128.4982,124.8828,125.5882,1562000.0],["2022-09-16",121.9238,124.922,119.7977,124.4468,3983000.0],["2022-09-19",123.4474,126.857,123.1633,126.5288,1634800.0],["2022-09-20",125.3139,125.9801,122.8987,124.2263,1469600.0],["2022-09-21",125.6764,127.2196,123.2074,123.2563,1468800.0],["2022-09-22",122.2766,122.6979,119.3176,119.7193,1346800.0],["2022-09-23",118.186,121.6201,117.5736,121.5074,2225400.0],["2022-09-26",121.5025,123.9618,120.7236,121.4339,1367400.0],["2022-09-27",122.884,124.1234,120.9343,122.35,1855800.0],["2022-09-28",122.7615,126.2398,121.7573,125.5,1391400.0],["2022-09-29",123.9079,125.0738,123.3886,124.5202,1351600.0],["2022-09-30",124.726,125.892,121.7475,121.87,1591400.0],["2022-10-03",122.9918,129.0762,122.9918,128.2875,2030600.0],["2022-10-04",131.5844,134.2103,130.6145,133.8183,2773400.0],["2022-10-05",128.8998,135.0137,128.8998,133.4901,1541000.0],["2022-10-06",133.1031,136.645,132.6377,135.7877,1924800.0],["2022-10-07",132.8141,133.4363,126.9501,127.391,2307600.0],["2022-10-10",128.5129,131.8147,126.7934,131.2171,2605800.0],["2022-10-11",129.6984,132.9562,129.424,131.173,2746800.0],["2022-10-12",132.5103,135.1655,130.3499,134.5483,2040000.0],["2022-10-13",129.0077,133.9311,125.8087,131.56,3249400.0],["2022-10-14",133.6567,134.3132,126.9795,127.1461,1608400.0],["2022-10-17",130.7075,133.0884,130.4969,130.8545,1922600.0],["2022-10-18",134.1465,135.92,130.5214,131.5991,1710400.0],["2022-10-19",130.6782,131.1044,126.7493,127.7437,1585800.0],["2022-10-20",127.1265,129.86,122.6587,126.2202,2215800.0],["2022-10-21",126.1418,127.7535,124.0745,127.5821,2422400.0],["2022-10-24",128.6598,132.7161,127.5967,131.8882,1699200.0],["2022-10-25",131.9715,136.2237,131.9225,134.2446,2140600.0],["2022-10-26",140.4221,140.4221,129.091,134.4748,3189600.0],["2022-10-27",133.4265,135.5722,127.9642,129.5318,2465600.0],["2022-10-28",130.443,133.157,128.7725,132.5642,1352200.0],["2022-10-31",131.0603,136.0915,129.3359,134.5238,1758400.0],["2022-11-01",135.8465,137.9482,131.9225,133.6763,2200000.0],["2022-11-02",132.8582,134.4699,127.3078,127.5625,2120800.0],["2022-11-03",125.5686,130.1393,123.756,128.8558,1665800.0],["2022-11-04",130.4577,133.2599,129.6592,133.206,1469000.0],["2022-11-07",134.2544,139.1386,133.7988,138.1392,1671400.0],["2022-11-08",139.4668,142.8226,138.2519,142.0975,2857000.0],["2022-11-09",140.1723,142.7687,137.5514,138.0804,1801800.0],["2022-11-10",147.1091,150.0288,145.1593,149.7251,2880800.0],["2022-11-11",152.0178,156.2749,150.8665,153.8794,2533200.0],["2022-11-14",152.6105,157.3478,152.2725,153.9577,1734400.0],["2022-11-15",156.9216,158.3962,154.3154,155.8291,1774200.0],["2022-11-16",154.5799,154.7024,150.2052,150.4795,1505800.0],["2022-11-17",147.4569,147.4569,142.8862,146.3644,2101400.0],["2022-11-18",148.3191,148.8727,144.0914,146.1538,1933200.0],["2022-11-21",146.144,147.163,144.9976,146.2812,1003400.0],["2022-11-22",147.7998,147.7998,144.1551,144.9585,1712800.0],["2022-11-23",145.1202,147.2218,143.3957,145.5121,1186600.0],["2022-11-25",144.4245,145.7815,143.8905,144.0228,454200.0],["2022-11-28",143.0528,145.2573,141.0393,141.2451,1358200.0],["2022-11-29",142.607,143.4545,140.6915,143.0822,1184400.0],["2022-11-30",142.7932,148.7208,140.5152,148.2456,2237400.0],["2022-12-01",148.084,148.0987,143.8415,147.403,1711000.0],["2022-12-02",144.787,149.436,143.5622,148.3632,1112400.0],["2022-12-05",146.0117,147.5059,140.9756,141.9505,1405400.0],["2022-12-06",141.5337,141.5876,139.2778,140.803,1181200.0],["2022-12-07",139.9693,141.9407,139.7143,140.5725,687000.0],["2022-12-08",139.8173,142.0928,139.7634,140.8766,1069200.0],["2022-12-09",140.4843,144.1377,139.7634,143.309,2107400.0],["2022-12-12",143.6866,149.1741,142.7008,148.002,1826000.0],["2022-12-13",156.6919,157.8051,148.2129,149.3997,2373600.0],["2022-12-14",149.233,153.4602,148.8946,151.7291,2565800.0],["2022-12-15",149.4487,149.9587,145.6432,146.6976,2242600.0],["2022-12-16",144.2995,148.0756,143.3825,144.6085,4261600.0],["2022-12-19",144.6625,144.6968,141.2101,142.3085,1623800.0],["2022-12-20",141.5239,141.7495,138.4883,139.3759,1313600.0],["2022-12-21",141.7152,142.5832,138.8169,140.8962,1564000.0],["2022-12-22",139.2729,139.7094,136.0804,138.2774,1183800.0],["2022-12-23",138.2922,140.8962,137.8018,140.3028,861000.0],["2022-12-27",140.4352,141.5729,139.5672,140.6314,1053400.0],["2022-12-28",140.6657,141.4798,138.2922,138.4148,658800.0],["2022-12-29",139.935,142.5096,139.4103,140.5382,863200.0],["2022-12-30",138.7973,140.5382,137.3996,139.1651,1032200.0],["2023-01-03",140.2587,140.499,137.3065,138.5472,882200.0],["2023-01-04",139.8811,142.3821,139.376,141.622,1457400.0],["2023-01-05",139.7732,140.2096,137.4291,138.0372,1178400.0],["2023-01-06",140.1116,148.1198,139.6702,147.4626,2110200.0],["2023-01-09",149.2672,153.367,148.4826,150.2431,2109400.0],["2023-01-10",149.027,150.4786,147.8304,150.356,923200.0],["2023-01-11",151.6359,154.4655,151.3221,153.5337,1220800.0],["2023-01-12",152.6265,153.9751,150.1107,153.6171,1012600.0],["2023-01-13",151.5574,155.2403,151.5574,154.647,1352800.0],["2023-01-17",155.9416,156.6821,153.1463,154.2693,1381800.0],["2023-01-18",155.2011,161.7185,154.6911,154.799,1732000.0],["2023-01-19",152.9109,155.9318,152.1655,152.3862,1471800.0],["2023-01-20",153.1512,155.5395,151.6457,155.4659,1290400.0],["2023-01-23",156.0054,160.6151,155.1815,158.3298,1474200.0],["2023-01-24",157.9228,158.6584,156.1917,157.3686,929000.0],["2023-01-25",154.8382,158.2318,154.0143,157.2019,1105800.0],["2023-01-26",158.9771,159.698,154.2301,156.5595,1456000.0],["2023-01-27",155.5983,165.7398,155.5983,163.6899,2239000.0],["2023-01-30",158.8938,161.6989,157.4471,157.8492,1652800.0],["2023-01-31",158.5309,163.6359,157.8002,163.4202,1916800.0],["2023-02-01",171.6392,183.4725,170.7026,180.28,5320200.0],["2023-02-02",183.041,187.2388,180.8391,182.1386,3808800.0],["2023-02-03",179.0099,184.2964,175.4202,181.9425,2037800.0],["2023-02-06",182.0553,182.987,179.8093,181.2363,1841800.0],["2023-02-07",179.8779,181.8787,176.8227,179.3385,3117200.0],["2023-02-08",180.1427,181.609,177.524,179.4366,1406400.0],["2023-02-09",180.2702,180.4174,173.336,174.0912,1835000.0],["2023-02-10",171.9432,173.6842,170.3249,171.1488,1778200.0],["2023-02-13",171.6784,174.6454,169.6825,174.562,1926800.0],["2023-02-14",173.3262,176.347,171.7471,175.9008,1217600.0],["2023-02-15",173.5322,175.8076,172.7524,175.175,1157600.0],["2023-02-16",171.3695,174.4884,170.5407,172.5857,1434600.0],["2023-02-17",171.9531,174.4443,170.6045,174.0128,1304200.0],["2023-02-21",172.4631,172.5268,167.5984,168.0593,1285200.0],["2023-02-22",168.9224,170.6535,167.2011,167.721,1311000.0],["2023-02-23",169.4472,170.4672,167.0442,169.3246,878000.0],["2023-02-24",165.6073,168.1623,164.3813,166.5097,1428000.0],["2023-02-27",169.197,169.8591,167.4071,167.9073,948200.0],["2023-02-28",166.7584,169.6503,166.1742,166.567,1748600.0],["2023-03-01",166.7388,168.7567,165.8157,166.2478,1167400.0],["2023-03-02",165.0989,175.3504,164.6079,174.1819,1981800.0],["2023-03-03",173.9511,175.645,171.6878,174.3243,2052600.0],["2023-03-06",173.4307,176.023,172.7925,173.2883,1422800.0],["2023-03-07",173.2442,174.123,171.0544,171.7418,1188600.0],["2023-03-08",171.6681,172.7925,169.4833,172.056,1029800.0],["2023-03-09",173.4111,173.9953,168.1675,168.3884,1146200.0],["2023-03-10",168.3884,169.5324,163.7929,165.148,1286200.0],["2023-03-13",162.0353,164.1317,158.7507,161.6376,2253200.0],["2023-03-14",164.0482,167.8336,160.0517,163.7831,1671600.0],["2023-03-15",162.0156,163.626,159.659,163.2332,1209000.0],["2023-03-16",161.9272,166.9204,161.5296,165.7077,1595800.0],["2023-03-17",165.4622,166.6308,162.0451,162.7864,2515600.0],["2023-03-20",162.919,164.8044,160.2432,163.7046,1302800.0],["2023-03-21",166.3657,167.8533,164.4067,165.04,1032400.0],["2023-03-22",164.1219,166.8517,162.3691,162.4231,1215200.0],["2023-03-23",162.919,166.4786,161.0631,161.7751,1277800.0],["2023-03-24",160.1941,162.1629,157.5282,161.7751,1303800.0],["2023-03-27",163.0467,165.2806,162.4477,164.225,1328000.0],["2023-03-28",163.4395,165.2266,162.1433,163.0172,791000.0],["2023-03-29",164.8976,165.1677,161.8487,162.6981,1031000.0],["2023-03-30",164.3674,164.716,163.086,163.793,962200.0],["2023-03-31",164.3723,167.5882,162.9092,167.3427,1539600.0],["2023-04-03",166.2969,167.3721,161.1074,164.0875,1403000.0],["2023-04-04",164.3576,164.7995,160.4887,161.3921,1399200.0],["2023-04-05",160.1696,160.5379,157.4889,159.551,1443200.0],["2023-04-06",159.0993,161.5443,157.5036,159.9437,978000.0],["2023-04-10",158.7065,164.5491,157.7982,164.3723,1142400.0],["2023-04-11",165.1971,167.6667,164.7553,166.9253,1060000.0],["2023-04-12",168.3835,169.6993,165.9189,166.9597,969800.0],["2023-04-13",167.6078,167.6078,160.582,163.3805,1617000.0],["2023-04-14",162.4723,167.2298,162.4723,166.2773,1090400.0],["2023-04-17",167.5882,167.7797,165.0548,167.3329,796000.0],["2023-04-18",167.9122,172.0315,167.1708,168.5996,1143000.0],["2023-04-19",167.6667,170.2541,167.431,169.881,878000.0],["2023-04-20",168.467,172.331,167.9122,170.3131,1246800.0],["2023-04-21",170.3033,173.47,170.0529,171.2754,1412000.0],["2023-04-24",171.4914,175.1295,170.9464,174.0199,1536600.0],["2023-04-25",170.6027,170.9513,166.2576,166.6209,1491200.0],["2023-04-26",156.7819,159.8799,146.5157,150.0016,4978200.0],["2023-04-27",149.8346,155.1322,148.8772,153.7771,2157800.0],["2023-04-28",155.9374,159.2367,153.9932,157.3023,2221000.0],["2023-05-01",157.3366,157.97,155.0144,156.0012,1618200.0],["2023-05-02",156.0012,156.6297,152.0489,154.9358,1275200.0],["2023-05-03",155.7557,160.5918,155.4661,157.4398,1494200.0],["2023-05-04",156.2075,157.4545,153.0407,153.3009,1543000.0],["2023-05-05",153.9244,156.6837,153.5857,155.6232,1194800.0],["2023-05-08",156.4775,157.3023,152.2797,153.0063,1398800.0],["2023-05-09",152.3582,154.2092,150.4091,153.2567,1240000.0],["2023-05-10",155.6232,156.5609,152.8787,154.3663,1328200.0],["2023-05-11",153.4678,154.6609,151.4254,152.4073,1239200.0],["2023-05-12",152.8296,154.1405,149.4811,151.2536,1263800.0],["2023-05-15",150.8509,151.8378,149.6873,150.4729,1160200.0],["2023-05-16",149.4664,149.4664,146.4764,146.5206,1413600.0],["2023-05-17",149.0736,149.8543,147.1981,149.1375,1435200.0],["2023-05-18",148.7545,151.8427,147.7775,150.4483,1374600.0],["2023-05-19",151.0768,151.6562,147.3602,147.9837,1188600.0],["2023-05-22",150.0163,150.4287,146.7464,148.347,1185200.0],["2023-05-23",147.154,148.0623,145.9904,147.9297,1591600.0],["2023-05-24",146.5746,148.3617,145.2293,147.5271,1798600.0],["2023-05-25",148.0426,152.8296,148.0426,152.2944,2173600.0],["2023-05-26",152.4368,156.5511,151.8574,155.0635,1898200.0],["2023-05-30",155.9423,157.0323,154.5283,155.9227,1513000.0],["2023-05-31",154.9702,155.7165,150.5465,152.4171,4858200.0],["2023-06-01",152.8296,156.1977,151.3518,155.9571,1539600.0],["2023-06-02",156.2811,159.3792,155.2403,156.9489,1855400.0],["2023-06-05",157.6362,157.6362,153.8704,153.9686,1644400.0],["2023-06-06",150.9207,153.8752,146.4963,151.1813,2736000.0],["2023-06-07",151.1813,156.0235,151.024,155.3943,2408800.0],["2023-06-08",154.7748,156.6036,153.241,155.7777,1702200.0],["2023-06-09",155.3451,155.8465,149.9916,150.5225,1493400.0],["2023-06-12",149.4754,150.6946,146.9339,150.498,1917800.0],["2023-06-13",151.4516,153.7376,150.5963,153.4279,1524800.0],["2023-06-14",154.1603,158.4667,152.5085,157.6654,1781200.0],["2023-06-15",157.518,161.9817,157.1443,161.4262,1586200.0],["2023-06-16",164.071,165.0738,159.8481,159.9956,2666600.0],["2023-06-20",159.3516,160.1874,156.8887,157.6114,1159400.0],["2023-06-21",156.2497,161.0821,155.9301,160.5806,1741600.0],["2023-06-22",160.615,164.6363,160.035,162.6748,1560000.0],["2023-06-23",161.1214,163.545,160.3987,160.5708,1735400.0],["2023-06-26",160.5708,165.7768,160.5561,164.4594,1522000.0],["2023-06-27",166.0177,176.8722,165.5999,176.6166,3144200.0],["2023-06-28",177.1475,183.3957,177.1426,182.034,2674600.0],["2023-06-29",182.6239,185.1999,181.0213,184.7181,1828000.0],["2023-06-30",185.367,185.4801,178.4109,181.7685,2281800.0],["2023-07-03",180.8001,181.8029,178.9811,180.8443,837200.0],["2023-07-05",178.5682,182.8746,178.2044,180.7755,1433400.0],["2023-07-06",178.642,180.7411,177.9193,179.9545,1320400.0],["2023-07-07",181.5965,186.1093,181.3802,181.8619,1893800.0],["2023-07-10",182.8058,185.6865,180.8148,184.2265,1356200.0],["2023-07-11",184.0544,186.3748,182.8599,185.78,1815200.0],["2023-07-12",187.4219,187.6677,182.4518,184.723,1429600.0],["2023-07-13",186.5321,186.6353,183.6268,185.4998,1404200.0],["2023-07-14",185.1065,186.3944,184.7623,185.7111,1041200.0],["2023-07-17",184.1676,189.7128,183.73,188.4199,1738200.0],["2023-07-18",196.6394,202.3272,193.4931,193.7881,3142600.0],["2023-07-19",194.2109,196.3297,192.623,194.2797,2407200.0],["2023-07-20",194.5845,199.7315,193.38,195.8331,2580800.0],["2023-07-21",194.7074,198.768,192.7852,193.9307,4589200.0],["2023-07-24",187.1023,192.0871,185.1065,191.4579,1803800.0],["2023-07-25",192.0577,196.2314,191.4432,194.3633,1749600.0],["2023-07-26",199.584,208.1133,197.2293,206.84,2647800.0],["2023-07-27",208.6589,208.6589,201.0146,202.6024,1983600.0],["2023-07-28",206.491,210.7974,203.6692,210.2026,2082200.0],["2023-07-31",209.9125,211.0137,204.0576,206.2206,1483800.0],["2023-08-01",206.2206,206.7958,196.3198,202.8483,2181600.0],["2023-08-02",200.3214,203.507,199.8053,200.8573,1409000.0],["2023-08-03",200.0511,205.1981,199.6971,203.0498,1756200.0],["2023-08-04",200.9949,205.38,198.36,200.1346,1595000.0],["2023-08-07",201.8454,205.1981,197.5636,201.2407,1254800.0],["2023-08-08",199.6037,201.3931,197.952,201.1129,1002200.0],["2023-08-09",199.8151,200.8622,196.6689,197.3473,1362800.0],["2023-08-10",198.1535,201.3833,196.9392,199.5644,935600.0],["2023-08-11",198.419,202.7647,198.419,201.9388,1155800.0],["2023-08-14",201.7815,205.7831,200.0609,204.5,1180000.0],["2023-08-15",204.0133,205.4783,200.9261,201.3784,1116600.0],["2023-08-16",202.5828,208.6049,199.2448,200.1297,1433600.0],["2023-08-17",198.1338,201.575,193.498,193.7733,1463400.0],["2023-08-18",192.0282,194.4911,190.8631,193.4391,1740200.0],["2023-08-21",195.14,201.344,195.1302,198.1682,1448800.0],["2023-08-22",197.8979,199.6578,196.5607,199.0974,1425200.0],["2023-08-23",199.4611,203.2317,197.362,202.8581,1177000.0],["2023-08-24",202.6959,204.1756,200.813,200.9163,1139600.0],["2023-08-25",201.9044,202.7893,197.8831,201.0834,778400.0],["2023-08-28",203.0056,206.5697,202.0175,204.6967,1053600.0],["2023-08-29",203.9003,211.0923,203.4087,210.3058,1253600.0],["2023-08-30",210.3058,212.5671,209.711,211.5397,1040000.0],["2023-08-31",209.5291,211.3922,207.7839,210.0944,1694000.0],["2023-09-01",213.1522,215.3447,210.6892,214.273,1022200.0],["2023-09-05",212.7477,213.3184,205.8442,208.3537,1383400.0],["2023-09-06",208.3291,212.295,206.8234,208.5603,1036400.0],["2023-09-07",210.0906,215.0652,207.6254,212.9346,1904600.0],["2023-09-08",211.9357,212.9543,207.0202,207.276,1134800.0],["2023-09-11",208.767,210.2923,206.9218,209.633,971400.0],["2023-09-12",207.7533,210.8385,207.0202,207.5713,1042800.0],["2023-09-13",207.6057,209.8298,204.1171,204.5648,1567000.0],["2023-09-14",206.3215,207.3794,198.6504,200.2545,1856600.0],["2023-09-15",200.4562,201.7159,196.8446,201.5437,3254600.0],["2023-09-18",200.7466,203.2068,200.2644,201.6618,1041600.0],["2023-09-19",200.8401,201.6421,197.4449,199.9101,1045600.0],["2023-09-20",201.5338,203.256,200.5399,200.6974,880400.0],["2023-09-21",199.5705,200.097,195.4324,196.8839,1109600.0],["2023-09-22",196.884,200.6973,196.5198,197.1447,840000.0],["2023-09-25",197.1447,202.4048,196.9774,201.0073,678800.0],["2023-09-26",199.8363,199.8363,195.7326,196.3329,675800.0],["2023-09-27",198.3699,199.2999,195.3045,196.7659,1242200.0],["2023-09-28",196.4313,201.2878,195.1765,199.7969,1501200.0],["2023-09-29",201.7405,204.0728,200.3726,201.3174,1517800.0],["2023-10-02",199.9691,200.6924,195.7621,198.3896,1200200.0],["2023-10-03",196.8741,201.2189,195.3143,196.756,1045200.0],["2023-10-04",198.2912,199.2605,196.3329,198.3749,1298400.0],["2023-10-05",199.3589,200.717,196.2639,198.4339,1001200.0],["2023-10-06",197.4744,204.4271,197.4203,203.4233,1202600.0],["2023-10-09",201.1697,208.3536,200.5202,207.7287,908400.0],["2023-10-10",207.7288,211.4339,207.2367,209.1754,823800.0],["2023-10-11",208.8802,210.0955,207.5123,209.4952,757600.0],["2023-10-12",210.6171,210.6909,206.5724,208.6636,664200.0],["2023-10-13",209.6969,210.5974,198.0206,199.3196,1187600.0],["2023-10-16",201.5437,208.6735,200.7465,202.9312,1283200.0],["2023-10-17",203.9301,207.0054,202.4146,205.2537,819800.0],["2023-10-18",203.3249,204.3533,197.5433,197.7352,1401200.0],["2023-10-19",199.7969,200.4907,194.1137,195.0732,1374200.0],["2023-10-20",196.51,198.9112,190.2659,193.3904,1404400.0],["2023-10-23",193.1837,194.6058,190.5464,190.7481,1291600.0],["2023-10-24",191.2746,192.9722,187.0135,189.8821,1934400.0],["2023-10-25",192.1455,195.5456,175.6619,182.5555,3089400.0],["2023-10-26",181.7042,184.4351,177.7826,181.9551,2459800.0],["2023-10-27",184.5335,189.0751,178.9143,181.3007,1871600.0],["2023-10-30",184.6467,186.915,180.1296,186.5558,1600400.0],["2023-10-31",187.161,188.4109,184.0513,185.3355,1175800.0],["2023-11-01",186.0244,192.7852,185.4733,192.2193,1903000.0],["2023-11-02",194.4877,195.7227,190.0937,191.3238,1630200.0],["2023-11-03",193.2329,194.4975,191.309,193.0509,1029000.0],["2023-11-06",192.7999,193.9317,189.3457,193.8874,981400.0],["2023-11-07",192.6278,197.4006,192.1013,195.0289,1286200.0],["2023-11-08",194.9994,196.7806,191.619,191.9733,1940800.0],["2023-11-09",193.6364,194.4778,187.0971,189.7345,1435000.0],["2023-11-10",191.1713,193.5085,189.6213,193.1936,1167000.0],["2023-11-13",192.3915,193.0952,190.2905,192.3965,926400.0],["2023-11-14",195.708,200.3775,195.2602,199.1966,1411200.0],["2023-11-15",199.9691,202.39,197.8828,198.1682,1240400.0],["2023-11-16",198.8128,199.7477,194.1727,195.7325,1086800.0],["2023-11-17",197.5187,198.1091,195.7719,196.7708,1047800.0],["2023-11-20",196.9086,198.6652,195.7769,197.937,691600.0],["2023-11-21",197.9468,199.7477,197.0267,199.2212,590600.0],["2023-11-22",200.8056,202.4441,198.3699,198.6652,800200.0],["2023-11-24",199.2507,199.9986,198.2322,198.9456,299000.0],["2023-11-27",196.0327,197.1595,192.9426,196.1557,840200.0],["2023-11-28",195.8014,195.8014,186.9888,190.6103,1559200.0],["2023-11-29",191.2647,193.3756,188.032,188.9029,1395200.0],["2023-11-30",189.0801,191.7863,185.4537,191.437,2585200.0],["2023-12-01",190.94,200.6875,190.0396,199.6444,1637800.0],["2023-12-04",198.2716,200.3726,196.0278,198.739,1077400.0],["2023-12-05",197.1333,198.6503,194.1978,194.449,1554200.0],["2023-12-06",194.5081,195.2814,182.4902,183.6624,2349000.0],["2023-12-07",183.7707,185.0021,180.786,184.6967,2211600.0],["2023-12-08",184.1106,187.4303,181.7563,181.9681,2066000.0],["2023-12-11",185.6178,188.6567,183.096,186.6127,2280000.0],["2023-12-12",187.2333,189.4694,186.1842,188.2676,2082400.0],["2023-12-13",188.3218,189.1788,184.6278,189.164,1621200.0],["2023-12-14",190.4249,191.9567,187.2875,188.4055,2194400.0],["2023-12-15",189.1197,196.0596,189.1197,193.5919,2914200.0],["2023-12-18",195.572,197.02,191.6809,193.6067,1079200.0],["2023-12-19",194.3899,199.0887,194.3899,197.5421,933000.0],["2023-12-20",195.3355,204.8711,194.6214,198.015,1627000.0],["2023-12-21",199.6748,202.3838,198.4878,201.5514,1031600.0],["2023-12-22",203.2703,204.5854,201.2509,203.4033,811000.0],["2023-12-26",203.9993,205.8611,203.5856,204.8957,625400.0],["2023-12-27",205.2946,206.3388,202.5414,203.7136,682000.0],["2023-12-28",204.8366,204.945,201.1721,202.4626,639400.0],["2023-12-29",201.9405,203.4673,198.7981,199.6403,775000.0],["2024-01-02",198.6454,200.4875,194.1633,195.9019,1171200.0],["2024-01-03",193.7742,194.0549,189.2379,189.6861,1776200.0],["2024-01-04",189.5679,192.1783,187.1791,191.7252,1423200.0],["2024-01-05",191.6858,191.7498,188.3809,189.0212,1093800.0],["2024-01-08",190.8239,193.8333,189.5335,193.4245,1090400.0],["2024-01-09",191.5529,194.4194,190.1343,192.4641,1060800.0],["2024-01-10",191.3953,192.6808,188.5976,192.5921,1195200.0],["2024-01-11",193.1438,193.4787,188.9769,191.5184,1334600.0],["2024-01-12",192.7546,192.7546,188.6912,191.5331,1116000.0],["2024-01-16",190.75,191.144,187.2875,188.5434,934600.0],["2024-01-17",186.5536,186.7063,184.3963,186.1103,957000.0],["2024-01-18",186.6718,189.0902,185.9281,188.3464,1294800.0],["2024-01-19",188.7947,191.4642,187.5682,190.7254,1675000.0],["2024-01-22",192.3114,197.9756,192.0651,197.8573,1730200.0],["2024-01-23",198.0691,199.6256,193.6757,194.1781,1311200.0],["2024-01-24",196.1236,196.2369,192.7448,192.9172,1101800.0],["2024-01-25",194.8873,196.7294,192.7891,194.7691,1043600.0],["2024-01-26",195.8379,196.5226,191.5578,193.4048,901000.0],["2024-01-29",192.0454,195.7591,191.2327,195.6508,1169800.0],["2024-01-30",193.4639,196.8279,193.4491,194.9809,1463800.0],["2024-01-31",199.8324,203.2014,187.1791,192.5921,2933000.0],["2024-02-01",189.9078,193.8629,185.2829,193.1684,2317200.0],["2024-02-02",192.8039,202.4133,189.957,201.2952,2262400.0],["2024-02-05",201.2509,204.679,198.3844,204.1274,1772800.0],["2024-02-06",205.3883,210.6289,204.4032,209.5995,1645600.0],["2024-02-07",212.2838,220.8785,212.072,212.9979,2334200.0],["2024-02-08",212.4512,215.3966,211.1066,214.3327,1351600.0],["2024-02-09",215.6725,215.6725,211.1362,214.4165,1610200.0],["2024-02-12",213.988,215.2883,210.6338,211.348,1296600.0],["2024-02-13",207.0776,211.1953,206.2945,208.8065,1883800.0],["2024-02-14",209.3285,213.1457,208.8163,212.3478,1422800.0],["2024-02-15",213.8156,214.2145,209.3433,212.9388,1015800.0],["2024-02-16",212.0572,213.983,208.4321,208.5651,1150800.0],["2024-02-20",208.0381,208.772,203.0585,206.5753,1258800.0],["2024-02-21",207.5455,209.5797,205.6443,209.0429,1000400.0],["2024-02-22",211.742,215.4656,211.1903,215.2045,1029800.0],["2024-02-23",216.8151,219.3763,215.6232,216.825,1027400.0],["2024-02-26",216.0517,220.3072,215.7463,219.6177,1776600.0],["2024-02-27",219.1793,220.0905,215.1257,217.2387,1787400.0],["2024-02-28",214.4756,215.9876,212.5694,213.2196,1037000.0],["2024-02-29",215.4212,218.6474,213.8353,217.9381,1938000.0],["2024-03-01",218.47,220.3466,216.2191,218.8247,2127600.0],["2024-03-04",220.3762,222.7945,219.2433,219.7851,1386200.0],["2024-03-05",217.9557,219.8936,209.3657,212.0778,2101600.0],["2024-03-06",211.5502,216.861,211.1458,214.7307,1293200.0],["2024-03-07",216.9546,220.2092,216.7673,218.4833,1078600.0],["2024-03-08",218.6066,219.3808,211.0718,211.1951,990600.0],["2024-03-11",212.5068,214.1834,210.8894,213.4585,1128800.0],["2024-03-12",212.7238,218.3995,212.5315,217.4774,855800.0],["2024-03-13",217.8768,218.6165,213.5029,213.922,858600.0],["2024-03-14",215.5394,215.6627,207.1121,210.347,1946600.0],["2024-03-15",209.5185,211.3874,207.2403,207.6545,3263600.0],["2024-03-18",210.0806,210.6231,206.2738,206.4859,1057600.0],["2024-03-19",205.5095,209.5481,205.4553,209.1142,1066000.0],["2024-03-20",208.2463,214.2228,208.0392,214.139,883200.0],["2024-03-21",216.3186,220.5248,216.3186,219.3463,926000.0],["2024-03-22",219.3463,219.3808,215.8106,217.4971,860200.0],["2024-03-25",216.9547,217.2851,213.3254,214.5187,801400.0],["2024-03-26",215.3077,216.7081,213.1577,213.6755,701400.0],["2024-03-27",216.1164,216.6341,208.9564,211.0275,1017600.0],["2024-03-28",213.0739,217.6697,210.273,216.289,1213300.0],["2024-04-01",216.5553,217.9557,213.5966,215.1154,1071900.0],["2024-04-02",213.6459,214.4842,210.9535,213.5867,932900.0],["2024-04-03",213.5966,219.0701,213.5966,216.8117,1017400.0],["2024-04-04",218.3304,221.7033,213.5966,215.0562,894300.0],["2024-04-05",217.433,221.8907,216.6144,221.4765,740700.0],["2024-04-08",222.66,224.662,221.4075,221.5948,749600.0],["2024-04-09",221.5949,221.6146,213.2317,219.4548,886100.0],["2024-04-10",215.4901,216.1805,211.0718,212.0778,974100.0],["2024-04-11",211.7918,217.8965,210.5984,216.7623,856300.0],["2024-04-12",213.7248,218.577,213.7248,218.0839,1612700.0],["2024-04-15",221.6639,222.6698,215.7761,216.9201,1102700.0],["2024-04-16",216.9201,218.4192,215.1745,217.4428,1481000.0],["2024-04-17",209.3952,214.9378,204.2668,207.906,2480700.0],["2024-04-18",210.3519,210.6872,204.8093,204.9572,1071900.0],["2024-04-19",206.979,209.9278,205.9435,208.9021,1540000.0],["2024-04-22",210.8056,212.0877,205.7364,208.6753,1052800.0],["2024-04-23",208.0836,217.2851,208.0836,216.2594,1437800.0],["2024-04-24",205.1348,213.9516,186.3866,192.373,4479500.0],["2024-04-25",194.0496,196.0418,189.651,193.951,2605000.0],["2024-04-26",181.7218,188.8522,178.8026,179.9071,3473800.0],["2024-04-29",180.844,184.4043,178.2305,181.702,2372600.0],["2024-04-30",180.9525,182.1557,178.3193,179.2069,1822700.0],["2024-05-01",177.767,183.6252,176.7315,179.9762,2267900.0],["2024-05-02",181.7119,182.708,179.2858,180.8736,1452200.0],["2024-05-03",182.5009,186.9883,181.7908,182.5108,1640300.0],["2024-05-06",182.7672,183.211,177.2936,177.698,2069200.0],["2024-05-07",179.0688,183.0433,178.6941,182.2445,1749300.0],["2024-05-08",183.4378,184.2169,179.1773,179.1971,1208300.0],["2024-05-09",179.4929,184.7889,179.414,180.6369,1643900.0],["2024-05-10",180.8835,184.0788,180.8835,182.491,1112400.0],["2024-05-13",182.7475,183.349,179.3647,179.5126,1522500.0],["2024-05-14",181.8105,183.3984,177.9347,179.4337,2206300.0],["2024-05-15",181.3372,183.1913,179.8578,181.3865,2406600.0],["2024-05-16",180.775,181.7809,178.3785,179.6606,1924800.0],["2024-05-17",179.6605,182.3825,178.694,180.5482,2175200.0],["2024-05-20",180.4791,180.4791,176.2285,176.5047,1458500.0],["2024-05-21",176.3863,176.7019,172.3033,173.043,2666800.0],["2024-05-22",172.5893,173.3684,169.8772,170.1139,2957400.0],["2024-05-23",170.1139,170.1139,167.4215,169.2066,1995200.0],["2024-05-24",169.9561,171.5637,168.605,170.6761,1852300.0],["2024-05-28",169.5814,171.3566,167.9935,170.9226,2523600.0],["2024-05-29",168.8614,170.7155,168.2105,168.9403,2285300.0],["2024-05-30",168.5557,171.682,168.2204,170.6563,1654400.0],["2024-05-31",170.6169,172.9937,169.6208,172.8359,2655800.0],["2024-06-03",174.0983,175.5381,165.9323,166.9974,2440400.0],["2024-06-04",174.6604,179.4929,169.5912,169.7688,2962000.0],["2024-06-05",170.549,175.3987,170.549,173.5418,1572800.0],["2024-06-06",169.0181,169.186,163.4572,167.7538,2684300.0],["2024-06-07",166.0944,168.1587,163.8523,166.4599,1502900.0],["2024-06-10",165.6499,169.8576,165.166,169.0181,1842100.0],["2024-06-11",167.9217,171.9911,166.7068,171.7738,1809600.0],["2024-06-12",172.6134,176.1593,171.7541,172.643,1467400.0],["2024-06-13",171.4874,171.5466,167.734,170.7861,1121400.0],["2024-06-14",169.4428,170.9935,164.7808,170.6182,2149000.0],["2024-06-17",169.3736,171.9713,168.8304,171.7837,1664600.0],["2024-06-18",171.7936,172.5442,169.907,171.1713,1516500.0],["2024-06-20",172.08,174.6382,171.1811,172.5047,1689000.0],["2024-06-21",173.7196,174.3122,170.9836,172.7417,2173400.0],["2024-06-24",172.7418,176.6432,171.9121,173.9073,1524400.0],["2024-06-25",171.6355,173.5616,170.3317,172.7023,1251000.0],["2024-06-26",173.4529,176.4259,172.8306,173.8776,1456000.0],["2024-06-27",173.7591,175.0234,171.517,172.2281,1150600.0],["2024-06-28",173.8381,176.2284,172.8208,174.4308,3118700.0],["2024-07-01",173.9962,178.3717,173.4924,176.5049,1863000.0],["2024-07-02",176.8605,180.4459,176.1099,179.9323,2515200.0],["2024-07-03",180.6138,181.9473,179.0335,179.636,919800.0],["2024-07-05",179.8138,181.4238,178.6483,180.5249,1195400.0],["2024-07-08",179.9323,180.8509,175.8037,178.836,1595900.0],["2024-07-09",179.0928,179.2706,175.2407,176.2185,1188700.0],["2024-07-10",176.8309,180.0805,175.6555,179.8829,1375400.0],["2024-07-11",180.92,185.3944,180.3966,184.4659,1569900.0],["2024-07-12",185.1574,191.1923,185.1574,187.8835,1876600.0],["2024-07-15",188.0218,195.3407,187.6662,192.8517,2008800.0],["2024-07-16",193.3653,201.6127,193.3653,201.3362,2009600.0],["2024-07-17",199.578,201.8399,196.2297,196.2395,2325100.0],["2024-07-18",196.2395,197.5828,191.5084,193.0591,1581400.0],["2024-07-19",193.3258,194.9555,191.2318,193.069,1228300.0],["2024-07-22",195.1629,196.842,190.5108,192.9109,1341200.0],["2024-07-23",191.4689,193.7406,190.2935,191.4689,1826000.0],["2024-07-24",194.7184,198.0964,180.6138,192.2294,3328700.0],["2024-07-25",192.259,207.9341,192.259,203.1733,3154100.0],["2024-07-26",197.5433,204.4277,196.9704,200.4373,2484000.0],["2024-07-29",201.109,204.2598,198.0273,199.0249,1270500.0],["2024-07-30",200.7929,205.4451,200.7929,202.5116,1209900.0],["2024-07-31",203.6573,211.5985,203.0844,207.5983,1643600.0],["2024-08-01",208.1218,213.8802,200.0818,200.704,2034300.0],["2024-08-02",196.9211,197.5433,188.7527,192.7233,2107000.0],["2024-08-05",188.3181,195.9333,184.703,191.8738,1645800.0],["2024-08-06",192.6047,200.1608,192.1109,195.4296,1537400.0],["2024-08-07",195.9333,196.7828,190.7478,190.7775,2497000.0],["2024-08-08",193.306,195.4494,190.333,193.5925,2529200.0],["2024-08-09",193.6122,195.0444,188.4464,190.8565,2169900.0],["2024-08-12",190.9948,191.459,186.8859,188.2785,1500900.0],["2024-08-13",188.8514,192.8912,188.5057,192.6245,1086900.0],["2024-08-14",192.6245,195.3506,189.7305,190.6293,820000.0],["2024-08-15",195.1926,199.0842,194.2246,194.7185,1304900.0],["2024-08-16",192.3874,198.0273,192.3874,197.7112,1194000.0],["2024-08-19",197.7112,198.452,195.8642,197.7014,755100.0],["2024-08-20",197.2964,199.4792,196.0914,196.3087,911000.0],["2024-08-21",198.1261,200.7238,196.9013,200.4077,913300.0],["2024-08-22",200.4867,202.5905,197.247,198.4323,860600.0],["2024-08-23",199.3904,202.2547,198.5607,201.267,589000.0],["2024-08-26",201.6522,202.5708,196.2692,196.6741,873400.0],["2024-08-27",195.6469,196.526,189.1872,190.491,1035600.0],["2024-08-28",190.4713,193.0295,189.7206,191.8146,742700.0],["2024-08-29",192.6047,193.227,188.7724,189.7601,873500.0],["2024-08-30",189.691,190.7281,186.2834,190.4318,1451600.0],["2024-09-03",189.2169,193.9678,187.6267,192.3875,1400200.0],["2024-09-04",195.9678,197.2139,192.1699,193.4952,1103800.0],["2024-09-05",185.1576,185.7213,177.8486,184.0202,2693700.0],["2024-09-06",184.2477,185.3653,180.8553,182.7938,1429800.0],["2024-09-09",183.941,188.8961,183.7334,187.6994,1445200.0],["2024-09-10",188.1939,189.6181,186.2159,189.0643,1001900.0],["2024-09-11",188.4016,188.461,180.7959,186.7796,1310100.0],["2024-09-12",187.6697,189.5885,185.2862,189.1632,887600.0],["2024-09-13",188.8862,191.6753,187.9961,190.4984,989200.0],["2024-09-16",191.6556,193.0402,188.2533,189.816,863800.0],["2024-09-17",190.4291,195.0282,190.4291,192.5259,840900.0],["2024-09-18",193.9402,198.9843,192.2984,194.593,1245400.0],["2024-09-19",199.9931,204.2756,199.7459,202.2778,2148100.0],["2024-09-20",200.0426,200.0426,190.5083,191.8435,3753500.0],["2024-09-23",193.416,194.1183,191.7545,194.0193,981400.0],["2024-09-24",196.0172,197.748,194.9392,196.2447,1019800.0],["2024-09-25",197.748,202.0108,196.1062,197.2733,1387400.0],["2024-09-26",199.4887,200.8536,191.7841,193.1886,1338600.0],["2024-09-27",195.5919,198.6975,193.6732,194.5534,1773900.0],["2024-09-30",194.4446,198.0942,193.3765,196.4623,1386900.0],["2024-10-01",195.1469,195.1469,190.1621,192.6149,1236600.0],["2024-10-02",192.6743,193.8117,190.9534,191.3786,813100.0],["2024-10-03",189.4006,190.6863,187.9763,188.8368,1250300.0],["2024-10-04",192.6545,193.8413,188.3126,189.7566,1173500.0],["2024-10-07",187.739,187.739,183.3377,186.5126,1273000.0],["2024-10-08",186.9972,190.3302,186.1763,190.0533,1065900.0],["2024-10-09",190.083,193.0501,189.7467,192.3083,990800.0],["2024-10-10",190.8248,192.6644,189.539,192.4567,753300.0],["2024-10-11",193.8512,198.2821,193.8512,197.392,1047700.0],["2024-10-14",196.3436,200.2998,195.7007,200.2305,935500.0],["2024-10-15",200.2997,201.8723,198.6777,199.2514,1302500.0],["2024-10-16",202.3866,206.3131,200.7547,201.2591,1190800.0],["2024-10-17",201.6251,201.6251,198.1436,199.3107,1265600.0],["2024-10-18",199.3107,199.7558,195.9579,197.3524,1450600.0],["2024-10-21",195.2062,196.3139,193.9501,195.8788,1245000.0],["2024-10-22",194.5337,198.7371,192.8622,197.3623,1547500.0],["2024-10-23",191.6655,195.8293,184.0697,186.6016,3890600.0],["2024-10-24",188.1148,190.9731,186.7499,189.7072,1758700.0],["2024-10-25",192.2193,197.1348,191.2402,195.6216,1949300.0],["2024-10-28",197.204,198.8755,195.6513,198.6777,1635800.0],["2024-10-29",198.7766,201.1305,196.67,199.103,1733500.0],["2024-10-30",199.2909,206.5307,199.2909,201.5855,1418900.0],["2024-10-31",200.7349,202.2877,199.0338,199.1129,1268400.0],["2024-11-01",198.1139,200.8041,198.1139,198.7766,936500.0],["2024-11-04",198.4008,203.0888,198.4008,201.7536,917600.0],["2024-11-05",202.0108,204.8988,200.4481,204.7405,1265700.0],["2024-11-06",214.5814,228.8236,213.3946,227.6565,3077100.0],["2024-11-07",227.6565,228.3884,219.8728,220.4662,1696600.0],["2024-11-08",219.7046,223.9179,218.1419,223.6311,1092600.0],["2024-11-11",225.5795,230.7027,225.4311,229.2983,1886200.0],["2024-11-12",227.8148,228.7049,223.5817,223.8388,1637000.0],["2024-11-13",224.6498,224.9465,220.9014,223.1267,1308800.0],["2024-11-14",222.9388,224.2839,220.0607,220.9805,1156500.0],["2024-11-15",220.7036,220.7036,212.722,213.2067,1683200.0],["2024-11-18",216.5496,217.2716,211.5649,211.644,1292400.0],["2024-11-19",209.1417,211.2187,208.8351,209.478,926800.0],["2024-11-20",208.6373,212.2869,208.0538,211.9803,675600.0],["2024-11-21",213.8297,217.3705,211.7726,215.9957,1229500.0],["2024-11-22",217.5189,219.2794,215.6397,217.8354,774000.0],["2024-11-25",220.1992,224.9465,219.4475,222.6421,1888200.0],["2024-11-26",220.9409,223.73,219.398,223.4926,1069800.0],["2024-11-27",224.5114,226.2125,219.8926,221.653,1319100.0],["2024-11-29",223.5718,224.5113,221.564,222.6717,639800.0],["2024-12-02",223.9476,223.9476,221.1091,222.3849,1294900.0],["2024-12-03",219.6948,220.5453,215.0364,216.1936,1184900.0],["2024-12-04",213.2427,215.8767,205.6181,208.965,2008100.0],["2024-12-05",207.7272,209.2621,200.5086,200.9839,1609500.0],["2024-12-06",202.7663,204.5982,200.8948,201.0136,1313100.0],["2024-12-09",201.1126,203.0931,200.8651,201.9345,1305900.0],["2024-12-10",202.1622,204.8358,198.5182,203.0831,1454300.0],["2024-12-11",203.6079,204.3209,201.3701,202.8059,1874900.0],["2024-12-12",202.4494,202.5781,198.2707,201.0532,1083400.0],["2024-12-13",200.3105,201.4889,198.6172,198.7262,849100.0],["2024-12-16",198.1222,198.4192,195.4585,196.9438,1852200.0],["2024-12-17",195.7654,197.8845,194.9139,197.0329,1632300.0],["2024-12-18",195.8348,197.9439,189.5469,189.8935,1166500.0],["2024-12-19",191.3095,192.4284,185.8039,185.9029,1679000.0],["2024-12-20",185.0117,185.0117,174.3075,179.5952,5024100.0],["2024-12-23",179.0506,180.2191,177.595,178.3971,1597100.0],["2024-12-24",177.9515,180.2884,177.2484,179.7933,576000.0],["2024-12-26",178.3377,181.0409,177.6742,179.6646,756700.0],["2024-12-27",177.2088,180.6151,176.0998,178.4664,1080500.0],["2024-12-30",177.5455,177.6742,173.0895,175.5453,1404800.0],["2024-12-31",176.4166,177.7237,174.6144,174.6738,845700.0],["2025-01-02",177.1791,178.6446,173.1391,174.0104,903300.0],["2025-01-03",175.6443,179.5358,174.862,179.1397,1090600.0],["2025-01-06",179.615,182.5758,179.3378,180.8825,1149800.0],["2025-01-07",180.5557,180.5557,176.8127,178.8724,1498500.0],["2025-01-08",177.496,180.0508,177.1197,177.8228,1483600.0],["2025-01-10",175.1591,176.1592,173.5549,174.6838,1045700.0],["2025-01-13",173.6242,179.0605,173.6242,178.9021,1229700.0],["2025-01-14",179.7933,182.0609,179.2982,181.8232,1175100.0],["2025-01-15",186.1505,188.0418,184.2195,185.0315,1956900.0],["2025-01-16",184.8731,188.6854,183.5363,188.0616,1083400.0],["2025-01-17",189.3884,189.3884,184.6354,187.6952,1307500.0],["2025-01-21",189.6459,189.7746,187.0318,188.5666,1440200.0],["2025-01-22",188.3388,189.5271,186.7941,186.9426,1410200.0],["2025-01-23",190.1509,190.7154,188.3388,189.6657,1178000.0],["2025-01-24",188.1606,190.1707,187.9526,188.9428,870200.0],["2025-01-27",187.5665,193.8147,187.5665,192.8047,1852500.0],["2025-01-28",192.3393,192.4779,187.814,188.1309,1522700.0],["2025-01-29",188.1507,188.824,183.764,184.0215,1556200.0],["2025-01-30",182.7342,185.3979,181.3974,184.9523,1587900.0],["2025-01-31",184.9523,187.0813,182.5659,183.7938,1556600.0],["2025-02-03",186.2891,187.1605,180.1992,180.2686,2165800.0],["2025-02-04",179.3279,182.1203,179.2883,181.8628,1996200.0],["2025-02-05",193.9533,197.3399,190.7648,191.7551,2772300.0],["2025-02-06",192.4581,199.1223,191.8838,193.9633,1851500.0],["2025-02-07",194.5277,196.0922,191.7254,195.2703,1871000.0],["2025-02-10",197.33,200.0036,196.0625,199.8055,1984600.0],["2025-02-11",198.0825,204.4694,198.0231,203.7565,1956900.0],["2025-02-12",199.3599,201.984,196.7358,201.0334,1444800.0],["2025-02-13",202.0038,204.6576,200.6076,204.3704,1287500.0],["2025-02-14",204.9744,207.44,203.9941,204.3209,1274100.0],["2025-02-18",205.5389,207.5589,204.3407,207.242,1865700.0],["2025-02-19",205.3012,206.4697,202.9247,203.1029,1284900.0],["2025-02-20",202.1622,202.8554,194.3098,195.3198,1366400.0],["2025-02-21",195.3,195.3,168.3365,178.6347,5679600.0],["2025-02-24",183.0313,183.5957,179.7042,180.1894,2225600.0],["2025-02-25",178.9417,180.9419,176.3077,178.1198,2099400.0],["2025-02-26",177.6445,179.5061,173.8025,173.9708,2414600.0],["2025-02-27",174.1887,176.4464,172.3667,173.0598,1494600.0],["2025-02-28",174.1788,177.3672,173.4757,174.7729,2123300.0],["2025-03-03",176.4364,177.0207,169.7624,170.5942,2410400.0],["2025-03-04",168.9702,175.5651,164.1974,173.2876,3026000.0],["2025-03-05",173.9818,175.41,170.2923,175.0728,2217500.0],["2025-03-06",174.4976,177.2449,172.1272,176.1241,2027100.0],["2025-03-07",176.1241,179.9822,175.1918,178.078,2667000.0],["2025-03-10",177.0168,180.2699,175.7869,176.5109,2021800.0],["2025-03-11",175.9952,176.3026,165.0556,165.6606,2507300.0],["2025-03-12",167.6641,168.4476,162.715,163.191,2344400.0],["2025-03-13",164.4109,165.6805,158.0436,161.6438,2044300.0],["2025-03-14",162.6059,163.1117,160.4338,161.1678,1412300.0],["2025-03-17",159.69,165.7201,157.8055,164.7581,1602600.0],["2025-03-18",163.9845,165.006,159.1742,160.7512,1148200.0],["2025-03-19",160.7611,162.0802,158.1923,161.1082,1646500.0],["2025-03-20",159.5908,162.0703,159.0552,159.809,1585700.0],["2025-03-21",157.0121,164.0142,156.3774,163.8655,3630700.0],["2025-03-24",166.2359,169.2609,166.1069,168.6559,1302600.0],["2025-03-25",168.7253,169.3204,165.7201,166.226,1478600.0],["2025-03-26",166.1763,168.0905,165.5515,167.2872,1423100.0],["2025-03-27",167.3863,170.1336,166.9797,168.8344,1260200.0],["2025-03-28",168.2195,168.5368,163.3696,163.4985,1285800.0],["2025-03-31",160.7214,165.254,160.7214,164.0936,1608300.0],["2025-04-01",162.3281,166.6227,161.6835,165.7201,1219200.0],["2025-04-02",163.31,169.1815,163.1216,168.7054,904900.0],["2025-04-03",161.1975,164.2622,151.7655,154.4731,2683400.0],["2025-04-04",151.9143,154.5029,145.8544,150.8134,3326300.0],["2025-04-07",151.0216,158.5494,144.7634,150.1687,2779500.0],["2025-04-08",156.1195,156.1592,145.1204,147.1238,1877800.0],["2025-04-09",145.6361,164.8473,144.5947,164.1332,3158600.0],["2025-04-10",160.6322,160.6322,150.982,155.4649,2180900.0],["2025-04-11",153.5507,153.5507,144.9419,150.982,2640800.0],["2025-04-14",153.0152,154.5723,150.7043,153.8383,1189200.0],["2025-04-15",154.0268,155.1971,150.2282,151.5969,1001800.0],["2025-04-16",149.8315,150.6448,144.7039,146.6379,1928000.0],["2025-04-17",148.1652,153.5507,147.828,152.4895,1456500.0],["2025-04-21",150.2282,151.4878,145.8444,148.6413,1791100.0],["2025-04-22",149.0479,151.9142,147.4214,150.8233,1840300.0],["2025-04-23",157.8154,166.5136,150.3571,151.9737,3069700.0],["2025-04-24",150.4166,157.875,149.6629,157.5973,1834800.0],["2025-04-25",148.0561,150.2778,143.712,145.537,4094900.0],["2025-04-28",145.8048,148.3041,144.5948,147.7784,2699000.0],["2025-04-29",146.747,148.8099,145.3684,148.4231,2026000.0],["2025-04-30",147.9272,152.4003,145.17,152.0234,2958800.0],["2025-05-01",151.6068,152.9259,148.3834,149.3257,2153700.0],["2025-05-02",151.7456,159.5015,151.0018,156.7146,2628100.0],["2025-05-05",155.6038,157.4287,154.7806,154.9492,1272100.0],["2025-05-06",152.7375,154.364,151.2696,152.0928,1012300.0],["2025-05-07",152.6978,155.217,152.6978,154.3144,1173900.0],["2025-05-08",154.8202,160.1065,154.2648,158.8073,1733900.0],["2025-05-09",158.4403,158.9759,156.0501,156.9824,1058000.0],["2025-05-12",168.4674,175.4001,166.6227,174.6265,3596800.0],["2025-05-13",174.5174,174.924,169.8361,169.9353,1841000.0],["2025-05-14",169.0724,170.5899,166.9896,170.2427,1470400.0],["2025-05-15",169.1518,169.9254,167.4161,168.5368,1652400.0],["2025-05-16",169.7865,170.1336,167.5649,169.8758,1098200.0],["2025-05-19",167.6045,170.9767,166.464,170.2031,2107100.0],["2025-05-20",169.003,170.3122,167.426,168.2095,1886500.0],["2025-05-21",165.5714,167.2673,162.8142,162.8439,2048800.0],["2025-05-22",162.7943,163.2109,161.0091,162.2587,1264400.0],["2025-05-23",158.361,161.3165,157.27,160.2355,896100.0],["2025-05-27",163.3596,163.3596,159.7495,162.8637,2223400.0],["2025-05-28",163.6472,163.7762,160.8305,161.0983,1015800.0],["2025-05-29",162.5761,162.7348,159.5908,160.6818,1301800.0],["2025-05-30",160.5231,161.1182,157.6568,158.8569,2898000.0],["2025-06-02",160.6223,160.6322,155.9707,158.6882,1563500.0],["2025-06-03",158.3014,162.1893,156.9823,161.6934,1367600.0],["2025-06-04",161.3159,162.1305,158.9712,160.4416,1318200.0],["2025-06-05",159.1003,160.4813,156.9146,158.6433,1320100.0],["2025-06-06",161.4848,162.2597,158.7029,159.2891,1232600.0],["2025-06-09",160.064,162.826,158.385,161.1569,1198900.0],["2025-06-10",162.8061,167.0484,161.8722,166.8,1916500.0],["2025-06-11",167.4359,169.1546,160.5211,161.0576,1710500.0],["2025-06-12",160.4317,161.9915,158.385,161.3556,1305900.0],["2025-06-13",159.1202,160.9384,158.6135,159.1401,1530700.0],["2025-06-16",160.1535,160.3522,157.2226,158.4148,1998300.0],["2025-06-17",159.458,159.458,155.0468,155.6529,1298800.0],["2025-06-18",155.8019,157.8783,154.709,155.017,1281200.0],["2025-06-20",156.2192,158.2757,154.5402,155.4443,2545800.0],["2025-06-23",154.8581,160.3919,154.0434,160.3124,1256400.0],["2025-06-24",161.1668,162.7068,160.4118,160.9185,1177300.0],["2025-06-25",160.8291,161.0278,158.0969,159.309,1400600.0],["2025-06-26",159.8852,161.1072,158.8917,159.9448,1672000.0],["2025-06-27",160.5211,163.0943,160.3124,162.6174,6623100.0],["2025-06-30",162.7565,163.3824,160.2727,161.2463,1884800.0],["2025-07-01",160.998,171.1218,159.5276,167.3564,2076800.0],["2025-07-02",167.5452,169.9495,165.8661,168.7473,1465200.0],["2025-07-03",169.403,171.4993,168.6678,169.9197,1369300.0],["2025-07-07",168.648,169.562,162.5677,163.2433,1496900.0],["2025-07-08",163.0247,168.2903,162.7962,166.2934,1971000.0],["2025-07-09",166.4126,168.022,165.2204,166.9193,896600.0],["2025-07-10",166.9093,172.1352,166.2636,170.0091,1262300.0],["2025-07-11",168.5983,169.4229,166.184,166.6411,1137600.0],["2025-07-14",165.4389,166.5119,163.4122,164.6541,1017200.0],["2025-07-15",165.5581,165.727,160.1535,160.3025,1142200.0],["2025-07-16",162.6174,163.432,158.1665,159.7859,1452400.0],["2025-07-17",159.9747,162.826,159.7859,161.1768,1770100.0],["2025-07-18",164.4355,164.6044,159.4083,161.0377,1548700.0],["2025-07-21",161.763,164.7832,161.1966,162.1902,1080100.0],["2025-07-22",163.4916,166.2139,161.6139,165.8065,1229000.0],["2025-07-23",166.6709,167.9028,164.7633,164.9124,1577600.0],["2025-07-24",165.4389,166.9789,163.4221,166.7007,1315600.0],["2025-07-25",172.2444,173.6552,162.7167,166.0052,1747300.0],["2025-07-28",165.3992,166.4722,163.0943,163.2532,1634000.0],["2025-07-29",163.2532,164.3759,160.5012,161.0675,2771600.0],["2025-07-30",151.51,151.51,143.5619,145.5092,5557100.0],["2025-07-31",147.824,150.5462,146.5424,148.2811,4285100.0],["2025-08-01",147.1783,147.1981,140.8099,140.9291,2653900.0],["2025-08-04",141.1178,144.2077,140.9589,143.4228,1694100.0],["2025-08-05",143.4427,147.0094,143.1446,146.1947,1790600.0],["2025-08-06",146.3139,149.9303,145.847,148.9566,2849200.0],["2025-08-07",149.5627,151.5,143.7705,144.3865,1806100.0],["2025-08-08",144.5057,145.7377,142.8466,143.5222,1440300.0],["2025-08-11",143.5917,145.1316,139.9952,142.0915,2071000.0],["2025-08-12",142.5584,148.7082,142.1114,148.2612,1568100.0],["2025-08-13",148.132,152.5531,147.6452,152.4637,1983100.0],["2025-08-14",151.0033,151.7285,148.3407,150.129,1662200.0],["2025-08-15",151.1324,152.3246,150.0396,150.1588,1499700.0],["2025-08-18",150.3376,151.4007,148.9864,149.4832,1136000.0],["2025-08-19",150.9138,156.6066,150.3475,153.795,2958900.0],["2025-08-20",152.881,153.4175,149.1553,149.2646,1512200.0],["2025-08-21",148.3506,149.0063,146.2145,148.7778,2050000.0],["2025-08-22",149.2348,159.0208,149.0162,158.0969,1962300.0],["2025-08-25",157.4909,157.8386,153.6857,154.4607,1721300.0],["2025-08-26",153.4374,155.5734,152.8214,153.4771,2155600.0],["2025-08-27",152.8114,154.9773,151.5596,152.8214,1975000.0],["2025-08-28",153.3579,153.3976,146.4828,148.7281,1977600.0],["2025-08-29",148.6486,150.1488,147.2379,149.9899,1679400.0],["2025-09-02",147.6849,150.278,147.069,148.9268,1794000.0],["2025-09-03",148.3595,149.8426,147.0854,147.4238,1485900.0],["2025-09-04",145.2539,148.2798,140.0581,148.1206,3284600.0],["2025-09-05",148.5784,153.4358,148.1007,150.0118,1891900.0],["2025-09-08",150.2009,150.5891,146.9361,150.4099,1603200.0],["2025-09-09",149.952,149.952,147.0555,147.5333,1311000.0],["2025-09-10",146.3389,147.9912,144.2088,145.6322,1199200.0],["2025-09-11",145.0548,150.1412,144.9155,148.7078,1682400.0],["2025-09-12",148.449,148.6979,143.8007,144.2187,1864000.0],["2025-09-15",144.6567,146.3289,143.1437,144.5771,1582400.0],["2025-09-16",145.1245,146.7072,143.96,146.3389,1707700.0],["2025-09-17",145.9905,149.1856,140.8842,141.1331,1977500.0],["2025-09-18",141.6109,143.8106,140.4662,141.7303,2222600.0],["2025-09-19",142.1882,142.2977,139.441,140.1875,4264100.0],["2025-09-22",140.1776,140.1776,138.0176,138.2863,2093100.0],["2025-09-23",138.4357,140.9639,138.0176,138.6945,1541300.0],["2025-09-24",138.4257,141.5512,138.4257,140.4065,1667200.0],["2025-09-25",140.506,141.5512,139.013,139.7794,1923300.0],["2025-09-26",139.9685,142.7356,133.0706,137.9479,3893900.0],["2025-09-29",138.9931,140.8445,135.9672,140.3866,2682000.0],["2025-09-30",139.3514,140.5458,137.4303,140.1278,2368000.0],["2025-10-01",138.7044,139.9884,136.1861,138.5949,2305600.0],["2025-10-02",138.3461,140.944,137.3507,139.9486,1502500.0],["2025-10-03",140.4364,144.5373,140.4364,140.6752,1806600.0],["2025-10-06",140.8644,144.4079,139.3912,142.1583,1477400.0],["2025-10-07",141.9792,143.94,139.64,140.7051,1478000.0],["2025-10-08",139.9884,146.2592,138.8935,144.1092,2244200.0],["2025-10-09",143.8306,144.2088,139.4509,140.6255,2049400.0],["2025-10-10",141.1928,142.0289,133.5783,133.6878,2136300.0],["2025-10-13",134.932,137.2611,134.6234,135.5491,1282300.0],["2025-10-14",134.0859,136.8431,133.409,134.8026,2628600.0],["2025-10-15",134.8324,137.2313,134.1556,134.4144,1884600.0],["2025-10-16",139.2419,139.8391,134.8723,137.4602,2326800.0],["2025-10-17",138.0873,138.3063,135.3699,137.4005,1870200.0],["2025-10-20",137.938,141.6507,137.0421,140.0581,2009100.0],["2025-10-21",139.4908,144.3282,139.0926,143.6912,1862700.0],["2025-10-22",142.4271,144.2386,140.0681,140.3667,1603000.0],["2025-10-23",139.8988,140.5956,133.8072,135.2306,2090700.0],["2025-10-24",137.2114,137.5,135.2306,135.4894,1145600.0],["2025-10-27",135.6287,137.1019,133.7176,136.0965,2082600.0],["2025-10-28",137.3607,137.5996,135.141,135.4595,2065700.0],["2025-10-29",141.372,146.309,133.4091,135.4993,4290600.0],["2025-10-30",135.6885,139.5505,134.2153,136.6141,2762400.0],["2025-10-31",135.7681,140.6155,133.9565,139.7694,2377200.0],["2025-11-03",139.5704,139.8491,134.494,136.8729,2462700.0],["2025-11-04",136.1165,141.3023,134.5836,140.7051,2588100.0],["2025-11-05",139.8192,142.7058,137.6194,140.1278,2351400.0],["2025-11-06",139.2419,139.7695,136.8232,137.0521,3031300.0],["2025-11-07",136.5544,139.5405,135.2803,139.2518,2065600.0],["2025-11-10",139.2618,139.6003,134.9618,137.1218,1639400.0],["2025-11-11",137.2213,139.3613,135.6287,138.8637,1560300.0],["2025-11-12",138.794,140.8643,138.0474,138.2067,1487800.0],["2025-11-13",137.3706,138.9831,134.0461,134.8225,1870000.0],["2025-11-14",134.6931,135.0514,130.851,131.6771,1936200.0],["2025-11-17",131.5378,132.1549,128.7706,129.2882,1991000.0],["2025-11-18",128.6014,131.8762,127.9146,130.0547,2030700.0],["2025-11-19",130.194,130.3433,125.9836,126.9193,1963600.0],["2025-11-20",127.6459,129.9153,125.4262,125.7049,2257500.0],["2025-11-21",126.7401,136.0269,126.2523,133.6579,3335800.0],["2025-11-24",133.3294,133.429,131.1396,131.7169,2663200.0],["2025-11-25",131.7169,134.4542,131.707,133.7077,2066300.0],["2025-11-26",132.8317,135.5093,132.8218,134.285,1460200.0],["2025-11-28",135.1211,135.7482,133.7773,134.6632,587600.0],["2025-12-01",135.7581,142.6062,135.3699,139.0229,2628400.0],["2025-12-02",138.8537,141.79,137.3209,140.8046,2293900.0],["2025-12-03",141.9217,150.6484,141.1238,150.5486,4491200.0],["2025-12-04",151.2867,153.6205,150.4988,153.1018,4582700.0],["2025-12-05",152.6231,156.3133,152.6231,154.7375,2833500.0],["2025-12-08",156.6125,156.6125,150.798,151.2767,3444700.0],["2025-12-09",151.3864,151.4662,147.4669,148.4941,1674500.0],["2025-12-10",148.923,158.3678,148.0952,156.9017,2991400.0],["2025-12-11",156.7122,162.7561,156.7122,158.4975,3657400.0],["2025-12-12",158.6969,160.8113,157.5999,159.0659,2264000.0],["2025-12-15",159.7142,160.4722,154.4682,157.0414,2593400.0],["2025-12-16",158.3578,158.8764,154.4482,156.5227,2208500.0],["2025-12-17",155.7149,158.6171,154.4084,155.3159,2272500.0],["2025-12-18",156.4928,159.6743,155.8944,158.1284,2631400.0],["2025-12-19",157.7295,157.7295,153.4808,156.9715,5049000.0],["2025-12-22",157.9788,160.0334,156.5826,158.8765,1564300.0],["2025-12-23",158.1983,159.0261,157.7495,158.1983,1175400.0],["2025-12-24",158.2681,159.4549,157.8991,158.9363,795100.0],["2025-12-26",158.2382,159.1956,157.6198,159.0659,702500.0],["2025-12-29",159.2554,161.0706,158.1284,159.1358,1523500.0],["2025-12-30",158.6171,160.3525,157.929,158.8864,1427600.0],["2025-12-31",158.2382,158.667,156.2435,156.3831,1232800.0],["2026-01-02",157.3306,159.7242,155.5852,158.7668,1891200.0],["2026-01-05",158.5972,165.5088,157.7395,163.2947,1824600.0],["2026-01-06",163.564,169.548,163.185,168.431,2038100.0],["2026-01-07",168.6305,169.9469,164.7907,165.2794,1857000.0],["2026-01-08",163.5939,172.3406,163.3146,170.6152,2283400.0],["2026-01-09",171.1437,173.2182,169.1391,172.6697,1787700.0],["2026-01-12",170.7847,173.4675,169.6777,173.1085,1897000.0],["2026-01-13",172.6597,173.1683,170.2761,171.1936,1394100.0],["2026-01-14",170.286,174.4549,168.9297,173.0587,1708200.0],["2026-01-15",173.687,178.0853,173.4576,177.7362,2101600.0],["2026-01-16",176.3598,178.1152,173.5972,175.183,2495000.0],["2026-01-20",171.4031,173.0886,167.5533,169.548,3022100.0],["2026-01-21",171.5526,179.7907,170.9144,177.9257,2266500.0],["2026-01-22",178.7136,180.7681,176.6092,177.7761,1650700.0],["2026-01-23",176.9782,177.9755,173.0187,173.8366,1656100.0],["2026-01-26",173.4676,174.0261,170.6351,173.5274,1416200.0],["2026-01-27",173.0686,175.3226,172.6099,173.9762,1207300.0],["2026-01-28",174.5945,175.2827,172.1012,172.2608,1953300.0],["2026-01-29",172.8991,174.7641,170.1564,172.1311,1492500.0],["2026-01-30",170.2461,172.8392,169.538,172.7395,2216600.0],["2026-02-02",172.8692,185.8346,172.8692,185.6351,3685100.0],["2026-02-03",184.5081,189.7442,183.8898,189.2654,3144900.0],["2026-02-04",190.941,208.185,189.425,207.9855,6487800.0],["2026-02-05",199.4882,205.8811,197.4735,201.6025,4258800.0],["2026-02-06",197.7927,204.2954,197.7927,201.9317,2906400.0],["2026-02-09",200.8944,202.2808,194.3619,195.5886,2303100.0],["2026-02-10",194.8007,196.3864,192.427,193.9729,2613500.0],["2026-02-11",194.1823,199.4682,193.6837,193.943,2393100.0],["2026-02-12",198.2614,199.2189,183.3811,185.0168,6282400.0],["2026-02-13",187.4902,194.9004,186.7422,192.6963,2096800.0],["2026-02-17",192.4669,196.3565,190.2229,192.806,2237200.0],["2026-02-18",191.5793,194.661,191.5793,193.2947,1792600.0],["2026-02-19",192.1278,195.429,191.3798,194.6511,1840200.0],["2026-02-20",193.6637,202.3306,193.2947,200.8546,2002600.0],["2026-02-23",200.8446,200.9044,192.7561,193.3645,1280300.0],["2026-02-24",193.7535,197.8924,191.4995,196.177,1013900.0],["2026-02-25",196.8353,197.0347,188.1783,191.1903,1581300.0],["2026-02-26",192.9456,199.0294,192.7262,197.8426,2220800.0],["2026-02-27",195.818,203.318,194.691,202.5101,3549200.0],["2026-03-02",202.1311,208.5939,198.8898,207.1976,2843900.0],["2026-03-03",203.7668,208.5141,201.2036,207.3871,1638400.0],["2026-03-04",213.3995,221.3494,212.3109,215.9163,3092000.0],["2026-03-05",213.1199,214.1785,207.7467,210.4133,2194700.0],["2026-03-06",203.3123,204.0314,190.898,193.7244,3395100.0],["2026-03-09",190.5285,197.4397,184.4562,196.9703,2558500.0],["2026-03-10",195.4423,198.6682,192.6358,194.7731,1521400.0],["2026-03-11",194.1339,195.5521,184.8257,188.541,1586700.0],["2026-03-12",184.7658,185.7146,175.8271,176.0169,2473400.0],["2026-03-13",179.103,180.7609,175.8571,180.5212,3081200.0],["2026-03-16",183.1079,183.837,179.7022,182.209,1696400.0],["2026-03-17",185.7446,188.1116,181.48,184.1965,1870300.0],["2026-03-18",182.5886,183.817,179.4126,182.3389,1768200.0],["2026-03-19",180.9107,183.5573,177.6848,182.1292,2103100.0],["2026-03-20",182.1691,184.1266,179.7621,183.6872,3750400.0],["2026-03-23",189.5697,192.9754,187.3625,187.4624,2156300.0],["2026-03-24",184.4762,191.1177,182.6585,184.7958,3188800.0],["2026-03-25",185.8744,190.2788,183.9868,188.8107,1786100.0],["2026-03-26",188.4611,191.3175,186.6035,187.6921,1743400.0],["2026-03-27",185.7046,188.6908,184.2265,188.1016,1798200.0],["2026-03-30",189.2202,194.6033,189.1003,189.5098,2648600.0],["2026-03-31",189.5098,195.6021,189.0404,195.1526,2653700.0],["2026-04-01",194.4236,201.3748,194.4236,199.3773,2053500.0],["2026-04-02",197.7294,203.2224,195.0827,197.7493,2060700.0],["2026-04-06",197.7493,202.1837,196.2213,201.924,2762900.0],["2026-04-07",202.8529,203.7917,196.3911,198.6782,2940700.0],["2026-04-08",204.9702,209.9139,203.0426,207.2673,2381700.0],["2026-04-09",206.1087,211.3221,206.0089,209.2348,1300200.0],["2026-04-10",209.2348,211.9513,207.2873,208.0862,1073300.0],["2026-04-13",207.7467,207.8565,203.2524,207.3672,1348100.0],["2026-04-14",207.2373,210.5231,205.3497,210.1436,1195700.0],["2026-04-15",209.824,210.0138,203.6319,204.9302,1245300.0],["2026-04-16",206.6281,216.8252,206.2985,213.2996,2130000.0],["2026-04-17",216.0062,219.9013,213.1498,217.4843,1561200.0],["2026-04-20",215.9363,223.6365,215.4169,223.0972,1589800.0],["2026-04-21",223.6465,226.7126,221.8188,224.1359,1615800.0],["2026-04-22",226.2632,226.7925,219.0623,219.7015,1223500.0],["2026-04-23",223.5367,226.5728,221.9587,222.498,1590800.0],["2026-04-24",222.6078,223.0173,218.3632,219.7015,1530400.0],["2026-04-27",219.9212,223.8862,219.0324,220.2508,2639600.0],["2026-04-28",223.7464,223.7564,216.6154,221.4893,2493500.0],["2026-04-29",224.4855,233.494,206.708,209.085,5034600.0],["2026-04-30",209.4945,214.3683,207.4271,212.1611,3042900.0],["2026-05-01",213.2097,214.9475,205.11,205.5495,2186800.0],["2026-05-04",199.7768,200.2062,189.7495,191.9367,3460400.0],["2026-05-05",193.4548,197.6994,193.1552,195.8318,1978500.0],["2026-05-06",196.3212,203.0726,196.3212,200.366,1870700.0],["2026-05-07",199.9765,202.8429,197.4697,197.8093,1644200.0],["2026-05-08",197.5096,202.1538,196.0715,198.0789,1411100.0],["2026-05-11",197.4597,197.8093,193.5547,194.873,1207700.0],["2026-05-12",195.692,195.7519,186.6534,190.8781,1899900.0],["2026-05-13",190.898,193.1851,187.6721,188.9405,1156300.0],["2026-05-14",189.3899,202.723,189.38,198.5583,2481800.0],["2026-05-15",197.4897,204.1512,195.1926,202.8629,2013900.0],["2026-05-18",202.9727,205.879,201.0452,203.8716,1171600.0],["2026-05-19",203.3822,207.7567,198.7081,204.2012,1982200.0],["2026-05-20",205.8291,210.2036,204.5208,209.5644,1657100.0],["2026-05-21",207.0875,210.1536,203.4321,207.4271,1154100.0],["2026-05-22",208.7354,210.6929,205.8691,210.2036,1269900.0],["2026-05-26",212.99,218.3033,211.9214,216.3358,2213200.0],["2026-05-27",219.0024,221.5991,217.7939,219.1722,1678800.0],["2026-05-28",216.935,223.5167,215.6267,220.5804,1527000.0],["2026-05-29",218.9724,225.8337,216.4257,224.865,3702700.0],["2026-06-01",219.0424,230.3081,217.8539,228.2407,2004400.0],["2026-06-02",226.423,229.4092,223.8063,228.79,1850700.0],["2026-06-03",235.0,236.84,230.87,236.06,2346500.0],["2026-06-04",239.63,245.78,238.89,245.52,2325500.0],["2026-06-05",245.52,249.14,241.01,242.57,2123500.0],["2026-06-08",244.96,250.69,242.0,247.01,1924400.0],["2026-06-09",247.58,252.03,241.62,248.73,1540900.0],["2026-06-10",230.84,239.57,223.63,235.95,3210400.0],["2026-06-11",237.5,248.21,237.16,247.76,1954600.0],["2026-06-12",247.81,248.94,241.87,245.75,1075100.0],["2026-06-15",243.38,244.39,235.02,237.42,1980300.0],["2026-06-16",237.61,238.59,230.45,231.62,1970600.0],["2026-06-17",230.93,233.16,217.7,218.36,2964000.0],["2026-06-18",221.27,224.17,219.28,221.04,3917600.0],["2026-06-22",222.49,223.81,217.79,219.52,1910400.0],["2026-06-23",222.37,222.37,217.02,217.58,1760700.0],["2026-06-24",219.68,222.67,216.1,219.04,1720500.0],["2026-06-25",221.57,228.06,218.09,220.12,1281400.0],["2026-06-26",217.69,221.9,217.69,218.79,3020900.0],["2026-06-29",216.85,220.44,216.85,219.69,1179400.0],["2026-06-30",220.05,221.7,212.45,216.6,1972400.0],["2026-07-01",220.69,221.0,213.22,217.96,1616200.0],["2026-07-02",218.98,221.82,216.1,217.65,1210800.0],["2026-07-06",217.32,220.4699,215.625,216.44,1240704.172531],["2026-07-07",219.93,219.93,214.48,215.51,1161540.608316],["2026-07-08",216.37,219.164,215.165,218.25,1616976.592652],["2026-07-09",219.85,227.9,219.85,225.85,1635922.890806],["2026-07-10",226.37,228.98,222.9,227.625,2215679.466334],["2026-07-13",229.53,235.44,227.57,232.9,2072073.32581],["2026-07-14",232.33,233.32,225.705,228.61,1296931.394017],["2026-07-15",230.22,231.2,223.74,225.23,1004969.721581],["2026-07-16",229.295,237.23,228,237.15,1382643.402033],["2026-07-17",235.42,238.505,233.19,233.84,1300762.264015],["2026-07-20",234.36,234.36,229.1,231.76,1062328.333213],["2026-07-21",234.8,235.155,229.58,234.79,1854636.658958],["2026-07-22",234.63,235.7599,232.4079,232.8,1434716.709663],["2026-07-23",235,236.25,227.22,230.71,898152.125467],["2026-07-24",230.4,237.15,228,232.99,1487513.596012],["2026-07-27",232.14,233.92,224.486,226.77,1590537.26543],["2026-07-28",227.1,230.8,225.815,226.28,2070806.125937],["2026-07-29",221.64,225.73,214.79,222.79,2962690.672063],["2026-07-30",223.57,223.66,205.16,212.47,3588304.03923],["2026-07-31",214.37,214.37,210.01,212.14,1745748.493491],["2026-08-03",213.14,215.845,209.56,211.52,1867575.106712],["2026-08-04",212.93,219.985,211.68,219.32,1832925.159505],["2026-08-05",215.07,219.995,213.26,215.45,2035886.012985],["2026-08-06",213.81,214.74,210.02,211.41,1574457.220334],["2026-08-07",211.37,217.96,209.75,216.36,1253178.905159],["2026-08-10",215.26,219.74,214.14,214.26,183642.45018],["2026-08-11",211.33,214.4,207.65,209.44,2022628.15292],["2026-08-12",209.74,213.97,209.235,212.55,2018518.136347],["2026-08-13",214.44,217.92,214.41,215.73,1154774.872799],["2026-08-14",214.87,215.75,210.145,210.97,1469869.987888]]}