{"t":"RYN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-02-17",1.6136,1.6136,1.5113,1.5113,4757510.0],["1994-02-18",1.4992,1.4992,1.4691,1.4812,3774789.0],["1994-02-22",1.4932,1.5594,1.4932,1.5594,1794862.0],["1994-02-23",1.5654,1.6016,1.5654,1.5895,1646810.0],["1994-02-24",1.5895,1.5895,1.5534,1.5895,1068012.0],["1994-02-25",1.5835,1.5895,1.5775,1.5895,406070.0],["1994-02-28",1.6016,1.6196,1.6016,1.6016,1512705.0],["1994-03-01",1.6076,1.6136,1.5414,1.6016,3150395.0],["1994-03-02",1.5654,1.5654,1.5233,1.5414,3826285.0],["1994-03-03",1.5414,1.6558,1.5414,1.6317,4849238.0],["1994-03-04",1.6222,1.6949,1.592,1.6404,4437804.0],["1994-03-07",1.6404,1.6404,1.598,1.598,1893563.0],["1994-03-08",1.598,1.598,1.5678,1.5738,3716855.0],["1994-03-09",1.5859,1.6162,1.5859,1.6101,2747544.0],["1994-03-10",1.6041,1.6222,1.5859,1.6041,2282468.0],["1994-03-11",1.598,1.6041,1.5799,1.592,2184839.0],["1994-03-14",1.592,1.592,1.5496,1.5556,1758922.0],["1994-03-15",1.5496,1.5678,1.5314,1.5678,2941728.0],["1994-03-16",1.5133,1.5859,1.5072,1.5435,3139131.0],["1994-03-17",1.5496,1.5496,1.5193,1.5314,1449407.0],["1994-03-18",1.5314,1.5314,1.5133,1.5193,1084105.0],["1994-03-21",1.5072,1.5254,1.4891,1.5133,1678995.0],["1994-03-22",1.5072,1.5254,1.477,1.5012,1490712.0],["1994-03-23",1.4951,1.5193,1.4951,1.5072,3307567.0],["1994-03-24",1.5012,1.5072,1.477,1.4891,3066178.0],["1994-03-25",1.483,1.4891,1.4588,1.4588,2418718.0],["1994-03-28",1.4649,1.4709,1.4043,1.4225,1859232.0],["1994-03-29",1.4285,1.4285,1.3438,1.3498,3182044.0],["1994-03-30",1.3498,1.3801,1.3438,1.3619,3118210.0],["1994-03-31",1.3741,1.3801,1.3317,1.3559,2733061.0],["1994-04-04",1.3317,1.3377,1.3014,1.3377,1802908.0],["1994-04-05",1.3619,1.3619,1.3377,1.3619,1961688.0],["1994-04-06",1.3619,1.4164,1.3498,1.4104,3883682.0],["1994-04-07",1.4104,1.4346,1.3983,1.4225,1214455.0],["1994-04-08",1.4225,1.4225,1.4043,1.4043,1376454.0],["1994-04-11",1.4164,1.4406,1.4104,1.4406,771909.0],["1994-04-12",1.4406,1.4649,1.4346,1.4346,712902.0],["1994-04-13",1.4285,1.4406,1.3983,1.4043,1611406.0],["1994-04-14",1.3922,1.4043,1.3801,1.3922,836815.0],["1994-04-15",1.3741,1.3922,1.3741,1.3862,270356.0],["1994-04-18",1.3862,1.3922,1.3741,1.3801,969848.0],["1994-04-19",1.3741,1.3801,1.3619,1.368,211886.0],["1994-04-20",1.3862,1.3983,1.3317,1.368,912451.0],["1994-04-21",1.3801,1.3801,1.3559,1.3559,580407.0],["1994-04-22",1.3438,1.3559,1.3377,1.3438,313269.0],["1994-04-25",1.3559,1.3619,1.3196,1.3619,406070.0],["1994-04-26",1.3559,1.3619,1.3498,1.3559,278938.0],["1994-04-28",1.3619,1.368,1.3438,1.3559,857736.0],["1994-04-29",1.3559,1.3801,1.3559,1.368,622247.0],["1994-05-02",1.3619,1.3619,1.3498,1.3559,367984.0],["1994-05-03",1.3438,1.3559,1.3135,1.3559,677499.0],["1994-05-04",1.3559,1.3619,1.3196,1.3196,1283117.0],["1994-05-05",1.3317,1.3377,1.3196,1.3256,494043.0],["1994-05-06",1.3196,1.3317,1.3075,1.3256,1136674.0],["1994-05-09",1.3196,1.3196,1.3075,1.3135,196330.0],["1994-05-10",1.3256,1.3317,1.3135,1.3317,401779.0],["1994-05-11",1.3256,1.3256,1.3075,1.3075,263382.0],["1994-05-12",1.3014,1.3196,1.3014,1.3014,249435.0],["1994-05-13",1.3135,1.3256,1.3014,1.3196,328826.0],["1994-05-16",1.3135,1.3196,1.2954,1.3014,275184.0],["1994-05-17",1.3135,1.3196,1.3014,1.3014,453811.0],["1994-05-18",1.3075,1.3135,1.3014,1.3135,576115.0],["1994-05-19",1.3075,1.3559,1.3075,1.3498,771372.0],["1994-05-20",1.3741,1.4043,1.368,1.3983,667843.0],["1994-05-23",1.3983,1.4164,1.3619,1.368,333117.0],["1994-05-24",1.368,1.3741,1.3559,1.368,1266488.0],["1994-05-25",1.3559,1.368,1.3438,1.3559,601327.0],["1994-05-26",1.368,1.3922,1.368,1.3741,251581.0],["1994-05-27",1.3619,1.3741,1.3377,1.368,1080350.0],["1994-05-31",1.3498,1.3741,1.3438,1.3619,385150.0],["1994-06-01",1.3498,1.3619,1.3317,1.3377,1365189.0],["1994-06-02",1.3377,1.3741,1.3377,1.3559,263919.0],["1994-06-03",1.3498,1.4164,1.3498,1.4043,624393.0],["1994-06-06",1.4009,1.4253,1.4009,1.407,645850.0],["1994-06-07",1.407,1.4192,1.407,1.4131,320779.0],["1994-06-08",1.4253,1.4253,1.4009,1.4009,120158.0],["1994-06-09",1.407,1.4314,1.407,1.4131,470440.0],["1994-06-10",1.4314,1.4862,1.4314,1.4618,983795.0],["1994-06-13",1.4618,1.474,1.4557,1.4618,616347.0],["1994-06-14",1.4618,1.4862,1.4618,1.4679,594890.0],["1994-06-15",1.4557,1.4618,1.4435,1.4435,289130.0],["1994-06-16",1.4375,1.474,1.4375,1.4618,196866.0],["1994-06-17",1.4618,1.474,1.4618,1.4679,505844.0],["1994-06-20",1.4557,1.4557,1.4192,1.4314,462931.0],["1994-06-21",1.4192,1.4253,1.3522,1.3644,821796.0],["1994-06-22",1.3644,1.3826,1.3583,1.3705,450056.0],["1994-06-23",1.3461,1.3644,1.3461,1.3583,384613.0],["1994-06-24",1.3522,1.3583,1.3339,1.3461,266064.0],["1994-06-27",1.34,1.3583,1.3339,1.3522,273038.0],["1994-06-28",1.34,1.3644,1.3339,1.3644,422163.0],["1994-06-29",1.3887,1.3948,1.3887,1.3948,229588.0],["1994-06-30",1.3887,1.407,1.3765,1.407,343845.0],["1994-07-01",1.4009,1.4192,1.3887,1.3948,173264.0],["1994-07-05",1.3887,1.407,1.3887,1.407,238171.0],["1994-07-06",1.3948,1.4009,1.3887,1.4009,291276.0],["1994-07-07",1.3948,1.4009,1.3826,1.3887,235488.0],["1994-07-08",1.3887,1.4009,1.3887,1.3887,403924.0],["1994-07-11",1.3887,1.407,1.3887,1.4009,278402.0],["1994-07-12",1.3948,1.4192,1.3948,1.4131,490288.0],["1994-07-13",1.4131,1.4496,1.4131,1.4496,310051.0],["1994-07-14",1.4435,1.4679,1.4435,1.4496,237098.0],["1994-07-15",1.4435,1.4618,1.442,1.442,100311.0],["1994-07-18",1.474,1.474,1.4435,1.4679,209740.0],["1994-07-19",1.4801,1.5105,1.4801,1.4862,439865.0],["1994-07-20",1.4862,1.5105,1.4862,1.5105,234952.0],["1994-07-21",1.5105,1.5471,1.5105,1.541,276793.0],["1994-07-22",1.5471,1.5532,1.541,1.541,98165.0],["1994-07-25",1.541,1.541,1.5105,1.5166,329898.0],["1994-07-26",1.5166,1.5227,1.5045,1.5166,191502.0],["1994-07-27",1.5105,1.5227,1.4984,1.5105,829306.0],["1994-07-28",1.5105,1.5105,1.4923,1.4923,140006.0],["1994-07-29",1.4862,1.5045,1.474,1.5045,253727.0],["1994-08-01",1.4984,1.5349,1.4984,1.5349,360474.0],["1994-08-02",1.5471,1.5654,1.5349,1.5593,534811.0],["1994-08-03",1.5593,1.5715,1.5471,1.5532,557341.0],["1994-08-04",1.5593,1.5593,1.5105,1.5349,259627.0],["1994-08-05",1.5349,1.5471,1.5288,1.541,195257.0],["1994-08-08",1.5532,1.5654,1.5471,1.5654,233343.0],["1994-08-09",1.5654,1.5775,1.5471,1.5471,641558.0],["1994-08-10",1.541,1.5471,1.5227,1.5288,124449.0],["1994-08-11",1.5166,1.5166,1.4375,1.4679,666770.0],["1994-08-12",1.4679,1.4862,1.4679,1.4679,374958.0],["1994-08-15",1.4801,1.4862,1.474,1.4862,129814.0],["1994-08-16",1.4984,1.5045,1.4984,1.5045,247290.0],["1994-08-17",1.5045,1.5045,1.4679,1.4862,163072.0],["1994-08-18",1.474,1.4923,1.474,1.4923,233879.0],["1994-08-19",1.4862,1.4984,1.4862,1.4923,335799.0],["1994-08-22",1.4862,1.4984,1.4801,1.4801,68125.0],["1994-08-23",1.4801,1.4923,1.4801,1.4801,134641.0],["1994-08-24",1.4801,1.4984,1.4801,1.4984,86900.0],["1994-08-25",1.5045,1.5288,1.4862,1.5105,141078.0],["1994-08-26",1.5836,1.5836,1.5593,1.5654,332580.0],["1994-08-29",1.5654,1.5715,1.5532,1.5532,166290.0],["1994-08-30",1.5471,1.5715,1.541,1.5715,370130.0],["1994-08-31",1.5593,1.6202,1.5593,1.6202,402315.0],["1994-09-01",1.6324,1.6872,1.6324,1.675,1800226.0],["1994-09-02",1.6593,1.6654,1.641,1.6593,214568.0],["1994-09-06",1.641,1.6593,1.6348,1.6532,140542.0],["1994-09-07",1.641,1.6593,1.6226,1.6348,164681.0],["1994-09-08",1.6348,1.641,1.6226,1.6257,263382.0],["1994-09-09",1.6226,1.6287,1.5675,1.6103,503699.0],["1994-09-12",1.5981,1.6165,1.5797,1.5858,179701.0],["1994-09-13",1.592,1.6287,1.592,1.6042,320243.0],["1994-09-14",1.5981,1.6042,1.592,1.592,262846.0],["1994-09-15",1.5797,1.5858,1.5675,1.5858,213495.0],["1994-09-16",1.5736,1.592,1.5736,1.5858,521937.0],["1994-09-19",1.5736,1.6042,1.5552,1.592,511208.0],["1994-09-20",1.592,1.6103,1.5797,1.592,419481.0],["1994-09-21",1.592,1.6042,1.5552,1.5675,863100.0],["1994-09-22",1.5614,1.5859,1.5552,1.5675,267674.0],["1994-09-23",1.5614,1.5797,1.5552,1.5675,218323.0],["1994-09-26",1.5614,1.5675,1.543,1.5675,394805.0],["1994-09-27",1.5614,1.5614,1.5124,1.5124,1151158.0],["1994-09-28",1.5185,1.5369,1.5185,1.5246,399633.0],["1994-09-29",1.5307,1.543,1.5185,1.543,99774.0],["1994-09-30",1.5491,1.5797,1.543,1.5797,188820.0],["1994-10-03",1.5736,1.5797,1.5675,1.5675,649068.0],["1994-10-04",1.5552,1.5614,1.543,1.5491,323998.0],["1994-10-05",1.5369,1.5369,1.5001,1.5063,686618.0],["1994-10-06",1.5063,1.5185,1.5063,1.5063,160390.0],["1994-10-07",1.5185,1.5307,1.5124,1.5185,85291.0],["1994-10-10",1.5185,1.5369,1.5124,1.5246,86364.0],["1994-10-11",1.5369,1.5552,1.5246,1.5491,240853.0],["1994-10-12",1.5369,1.5369,1.5185,1.5369,148052.0],["1994-10-13",1.5369,1.5491,1.5185,1.5307,243535.0],["1994-10-14",1.5369,1.5369,1.5063,1.5124,288594.0],["1994-10-17",1.5063,1.5246,1.494,1.5185,629757.0],["1994-10-18",1.5124,1.5124,1.4879,1.494,1508413.0],["1994-10-19",1.5001,1.5246,1.494,1.5124,568605.0],["1994-10-20",1.5185,1.5185,1.4879,1.4879,386222.0],["1994-10-21",1.4879,1.5001,1.4818,1.5001,246753.0],["1994-10-24",1.494,1.494,1.4695,1.4695,474195.0],["1994-10-25",1.4634,1.4634,1.445,1.445,283766.0],["1994-10-26",1.4267,1.4389,1.4205,1.4267,448447.0],["1994-10-27",1.4267,1.4267,1.3226,1.4144,2042151.0],["1994-10-28",1.4144,1.494,1.4144,1.4818,223151.0],["1994-10-31",1.4879,1.4879,1.445,1.445,1113608.0],["1994-11-01",1.4389,1.4389,1.396,1.4144,704320.0],["1994-11-02",1.4144,1.4328,1.4022,1.4267,200085.0],["1994-11-03",1.4205,1.4328,1.4144,1.4328,289667.0],["1994-11-04",1.4205,1.4328,1.396,1.4022,1206409.0],["1994-11-07",1.396,1.4083,1.3838,1.396,229051.0],["1994-11-08",1.4144,1.4144,1.4022,1.4144,246217.0],["1994-11-09",1.4083,1.4205,1.4022,1.4022,301468.0],["1994-11-10",1.4022,1.4083,1.396,1.396,317561.0],["1994-11-11",1.4022,1.4083,1.3899,1.4022,145370.0],["1994-11-14",1.396,1.4144,1.396,1.4083,184529.0],["1994-11-15",1.4083,1.4328,1.4083,1.4267,383004.0],["1994-11-16",1.4267,1.4267,1.4205,1.4205,192575.0],["1994-11-17",1.4267,1.4267,1.4022,1.4083,845935.0],["1994-11-18",1.4083,1.4083,1.3838,1.3838,1429560.0],["1994-11-21",1.3838,1.3899,1.3777,1.3838,294495.0],["1994-11-22",1.3838,1.3838,1.3777,1.3777,157708.0],["1994-11-23",1.3715,1.3715,1.3287,1.3409,432355.0],["1994-11-25",1.3409,1.3654,1.3409,1.3654,141615.0],["1994-11-28",1.3654,1.3838,1.3532,1.3532,164145.0],["1994-11-29",1.3532,1.3593,1.3409,1.3532,205449.0],["1994-11-30",1.3532,1.3838,1.3532,1.3715,1045483.0],["1994-12-01",1.3838,1.396,1.3532,1.3593,246753.0],["1994-12-02",1.3532,1.3593,1.3287,1.3409,937126.0],["1994-12-05",1.3436,1.356,1.3436,1.356,693591.0],["1994-12-06",1.3498,1.3621,1.3436,1.3621,834133.0],["1994-12-07",1.3621,1.3621,1.3498,1.3498,335263.0],["1994-12-08",1.3683,1.3806,1.3375,1.3375,827160.0],["1994-12-09",1.3375,1.3621,1.3375,1.3498,97092.0],["1994-12-12",1.3498,1.356,1.3313,1.3498,291276.0],["1994-12-13",1.356,1.356,1.3436,1.356,273574.0],["1994-12-14",1.3498,1.3621,1.3375,1.3436,373348.0],["1994-12-15",1.3436,1.3683,1.3436,1.356,444156.0],["1994-12-16",1.3498,1.3806,1.3436,1.3745,424845.0],["1994-12-19",1.3868,1.4053,1.3745,1.3868,252117.0],["1994-12-20",1.3806,1.4114,1.3806,1.3991,319706.0],["1994-12-21",1.393,1.4238,1.393,1.4238,416262.0],["1994-12-22",1.4114,1.4299,1.4114,1.4176,325071.0],["1994-12-23",1.4114,1.4238,1.4053,1.4238,166290.0],["1994-12-27",1.4176,1.4361,1.4053,1.4299,208667.0],["1994-12-28",1.4299,1.4361,1.4299,1.4361,342772.0],["1994-12-29",1.4361,1.4423,1.4176,1.4361,117476.0],["1994-12-30",1.4361,1.5039,1.4238,1.5039,784783.0],["1995-01-03",1.4916,1.4916,1.4669,1.4792,243535.0],["1995-01-04",1.4669,1.4669,1.4546,1.4607,203303.0],["1995-01-05",1.4669,1.4792,1.4607,1.4731,100311.0],["1995-01-06",1.4607,1.4854,1.4607,1.4669,545003.0],["1995-01-09",1.4669,1.4854,1.4607,1.4731,854517.0],["1995-01-10",1.4607,1.5101,1.4607,1.4977,1081423.0],["1995-01-11",1.4977,1.5039,1.4731,1.4854,759034.0],["1995-01-12",1.4916,1.4977,1.4854,1.4916,81536.0],["1995-01-13",1.4977,1.4977,1.4484,1.4607,750988.0],["1995-01-16",1.4607,1.4854,1.4546,1.4669,708611.0],["1995-01-17",1.4792,1.4977,1.4792,1.4977,229051.0],["1995-01-18",1.5039,1.5532,1.5039,1.5224,1285799.0],["1995-01-19",1.5224,1.5594,1.5162,1.5532,563778.0],["1995-01-20",1.5532,1.5717,1.5162,1.5162,3143958.0],["1995-01-23",1.5039,1.5224,1.4916,1.5224,194184.0],["1995-01-24",1.5285,1.5285,1.5101,1.5162,159853.0],["1995-01-25",1.5101,1.5162,1.5101,1.5162,108893.0],["1995-01-26",1.5101,1.5224,1.5101,1.5101,67589.0],["1995-01-27",1.5101,1.5162,1.4792,1.4792,298786.0],["1995-01-30",1.4792,1.4792,1.4176,1.4423,429673.0],["1995-01-31",1.4299,1.4361,1.4053,1.4176,192575.0],["1995-02-01",1.4176,1.4484,1.393,1.4176,380322.0],["1995-02-02",1.4238,1.4669,1.4114,1.4669,185601.0],["1995-02-03",1.4669,1.4669,1.4423,1.4607,586307.0],["1995-02-06",1.4484,1.4546,1.4299,1.4299,114794.0],["1995-02-07",1.4361,1.4546,1.4299,1.4423,119622.0],["1995-02-08",1.4423,1.4423,1.4053,1.4114,168436.0],["1995-02-09",1.4299,1.4484,1.4238,1.4484,143224.0],["1995-02-10",1.4484,1.4546,1.4299,1.4484,107820.0],["1995-02-13",1.4361,1.4546,1.4299,1.4546,229588.0],["1995-02-14",1.4546,1.4546,1.4176,1.4361,410898.0],["1995-02-15",1.4361,1.4731,1.4299,1.4669,2027668.0],["1995-02-16",1.4731,1.4854,1.4669,1.4731,691982.0],["1995-02-17",1.4669,1.5039,1.4669,1.4977,249435.0],["1995-02-21",1.4977,1.4977,1.4916,1.4977,276793.0],["1995-02-22",1.4916,1.4977,1.4854,1.4854,596499.0],["1995-02-23",1.4916,1.5039,1.4916,1.4916,1608724.0],["1995-02-24",1.4854,1.4854,1.4607,1.4731,415726.0],["1995-02-27",1.4792,1.4792,1.4607,1.4607,195793.0],["1995-02-28",1.4669,1.4792,1.4669,1.4792,600254.0],["1995-03-01",1.4731,1.4731,1.4669,1.4669,337408.0],["1995-03-02",1.4546,1.4546,1.3991,1.4114,435573.0],["1995-03-03",1.4053,1.4299,1.4053,1.4238,229588.0],["1995-03-06",1.4238,1.4486,1.4238,1.4424,1767504.0],["1995-03-07",1.4362,1.4486,1.43,1.4362,191502.0],["1995-03-08",1.4362,1.4424,1.43,1.43,456494.0],["1995-03-09",1.4238,1.4424,1.4238,1.4362,194721.0],["1995-03-10",1.43,1.4549,1.43,1.4549,343845.0],["1995-03-13",1.4673,1.4673,1.4549,1.4549,174337.0],["1995-03-14",1.4611,1.4611,1.4113,1.4238,440401.0],["1995-03-15",1.4176,1.4238,1.4051,1.4238,451129.0],["1995-03-16",1.4486,1.4797,1.4424,1.4424,875974.0],["1995-03-17",1.4424,1.4549,1.43,1.4486,244608.0],["1995-03-20",1.4549,1.4859,1.4424,1.4859,565923.0],["1995-03-21",1.4922,1.5419,1.4859,1.5295,675353.0],["1995-03-22",1.5357,1.5357,1.4984,1.4984,804094.0],["1995-03-23",1.5108,1.5357,1.4984,1.5357,434500.0],["1995-03-24",1.5419,1.5543,1.5295,1.5419,1746048.0],["1995-03-27",1.5419,1.5419,1.517,1.5232,445229.0],["1995-03-28",1.517,1.5232,1.5046,1.517,908696.0],["1995-03-29",1.5108,1.5357,1.5108,1.5357,682326.0],["1995-03-30",1.5357,1.5481,1.5295,1.5481,650678.0],["1995-03-31",1.5481,1.5543,1.5357,1.5481,591671.0],["1995-04-03",1.5543,1.5605,1.5481,1.5605,798193.0],["1995-04-04",1.5668,1.5854,1.5606,1.5854,990768.0],["1995-04-05",1.5854,1.5854,1.5605,1.5668,257482.0],["1995-04-06",1.5668,1.5854,1.5605,1.5792,858809.0],["1995-04-07",1.5792,1.5854,1.573,1.5854,192038.0],["1995-04-10",1.5854,1.6103,1.5854,1.5916,687691.0],["1995-04-11",1.5979,1.6041,1.5854,1.5916,180237.0],["1995-04-12",1.5916,1.6165,1.5854,1.6103,457566.0],["1995-04-13",1.5979,1.6414,1.5979,1.6414,683936.0],["1995-04-17",1.6352,1.6414,1.6227,1.6289,988086.0],["1995-04-18",1.6289,1.6289,1.5916,1.5979,205449.0],["1995-04-19",1.5916,1.5916,1.5232,1.5357,1758922.0],["1995-04-20",1.5481,1.5605,1.5357,1.5419,292349.0],["1995-04-21",1.5481,1.5792,1.5481,1.573,260164.0],["1995-04-24",1.573,1.6103,1.573,1.6103,123377.0],["1995-04-25",1.5979,1.6103,1.5854,1.5854,153953.0],["1995-04-26",1.5854,1.6165,1.5854,1.5979,154489.0],["1995-04-27",1.5916,1.6289,1.5916,1.6289,406606.0],["1995-04-28",1.6414,1.6662,1.6289,1.6476,1099125.0],["1995-05-01",1.6414,1.6725,1.6414,1.6725,964483.0],["1995-05-02",1.6725,1.6911,1.6725,1.6787,994523.0],["1995-05-03",1.6725,1.6787,1.66,1.6662,247290.0],["1995-05-04",1.6725,1.6787,1.66,1.6662,141078.0],["1995-05-05",1.6662,1.6725,1.6414,1.6476,129277.0],["1995-05-08",1.6476,1.6476,1.6041,1.6289,256409.0],["1995-05-09",1.6289,1.6289,1.5792,1.6289,223687.0],["1995-05-10",1.6289,1.6289,1.6041,1.6165,1240740.0],["1995-05-11",1.6103,1.6165,1.6103,1.6165,357792.0],["1995-05-12",1.6165,1.6725,1.6041,1.6725,115867.0],["1995-05-15",1.6662,1.6725,1.6538,1.66,211350.0],["1995-05-16",1.6787,1.6973,1.6787,1.6911,656042.0],["1995-05-17",1.6849,1.7222,1.6849,1.7098,293958.0],["1995-05-18",1.7222,1.7471,1.7035,1.7035,1658611.0],["1995-05-19",1.6725,1.7035,1.6725,1.7035,222078.0],["1995-05-22",1.6973,1.7222,1.6973,1.7098,131959.0],["1995-05-23",1.716,1.7284,1.7098,1.7284,158780.0],["1995-05-24",1.7346,1.7409,1.7284,1.7409,588453.0],["1995-05-25",1.7346,1.7533,1.7346,1.7409,313806.0],["1995-05-26",1.7471,1.7595,1.7346,1.7346,510672.0],["1995-05-30",1.7346,1.7346,1.7222,1.7284,496725.0],["1995-05-31",1.7098,1.716,1.6787,1.7098,1992264.0],["1995-06-01",1.7098,1.7098,1.6911,1.7098,890457.0],["1995-06-02",1.7098,1.7098,1.6973,1.7098,380858.0],["1995-06-05",1.7222,1.7284,1.6973,1.7098,550367.0],["1995-06-06",1.7223,1.7473,1.7098,1.7348,276256.0],["1995-06-07",1.7348,1.7473,1.7286,1.7473,152880.0],["1995-06-08",1.7411,1.7724,1.7411,1.7599,423772.0],["1995-06-09",1.7599,1.7661,1.7411,1.7411,747770.0],["1995-06-12",1.7411,1.7473,1.7411,1.7411,462394.0],["1995-06-13",1.7473,1.7599,1.7473,1.7599,507453.0],["1995-06-14",1.7599,1.7599,1.7411,1.7536,511208.0],["1995-06-15",1.7536,1.7599,1.7536,1.7599,350819.0],["1995-06-16",1.7536,1.7599,1.7473,1.7599,183456.0],["1995-06-19",1.7599,1.7599,1.7473,1.7536,325071.0],["1995-06-20",1.7473,1.7599,1.7348,1.7411,97628.0],["1995-06-21",1.7348,1.7473,1.7223,1.7411,259627.0],["1995-06-22",1.7473,1.7849,1.7473,1.7849,1493930.0],["1995-06-23",1.7787,1.7912,1.7724,1.7724,299322.0],["1995-06-26",1.7724,1.7881,1.7599,1.7599,201694.0],["1995-06-27",1.7599,1.7661,1.7223,1.7286,746160.0],["1995-06-28",1.7286,1.7348,1.7035,1.7286,1184952.0],["1995-06-29",1.7223,1.7348,1.716,1.7286,202767.0],["1995-06-30",1.7223,1.7787,1.7223,1.7787,496189.0],["1995-07-03",1.7787,1.7787,1.7724,1.7724,190966.0],["1995-07-05",1.7787,1.8037,1.7787,1.7912,151270.0],["1995-07-06",1.7849,1.7974,1.7724,1.7849,667307.0],["1995-07-07",1.7974,1.8851,1.7974,1.8601,885093.0],["1995-07-10",1.8475,1.9164,1.8475,1.8977,705929.0],["1995-07-11",1.8851,1.8914,1.8475,1.8475,482242.0],["1995-07-12",1.8601,1.9227,1.8288,1.9102,865782.0],["1995-07-13",1.9102,1.9102,1.8977,1.8977,97628.0],["1995-07-14",1.8851,1.8851,1.8663,1.8851,143224.0],["1995-07-17",1.8851,1.9102,1.8789,1.9039,252654.0],["1995-07-18",1.9227,1.9227,1.9039,1.9164,365302.0],["1995-07-19",1.9164,1.9227,1.8413,1.8601,593817.0],["1995-07-20",1.8601,1.9039,1.8601,1.9039,381395.0],["1995-07-21",1.9039,1.9227,1.9039,1.9227,222614.0],["1995-07-24",1.9102,1.9352,1.9039,1.9227,361547.0],["1995-07-25",1.9227,1.9478,1.9102,1.9352,757425.0],["1995-07-26",1.9352,1.9352,1.9039,1.9102,203840.0],["1995-07-27",1.9164,1.9415,1.9102,1.9415,121231.0],["1995-07-28",1.9478,1.9603,1.9352,1.9415,296104.0],["1995-07-31",1.9478,1.954,1.9415,1.9478,335799.0],["1995-08-01",1.954,1.9728,1.9227,1.929,331508.0],["1995-08-02",1.929,1.9478,1.9227,1.9352,272501.0],["1995-08-03",1.9415,1.954,1.9164,1.9478,734359.0],["1995-08-04",1.9478,1.9665,1.9478,1.9665,242462.0],["1995-08-07",1.9603,1.9665,1.9352,1.9478,285376.0],["1995-08-08",1.9478,1.9728,1.9478,1.9603,218323.0],["1995-08-09",1.9603,1.9979,1.9603,1.9979,288058.0],["1995-08-10",1.9979,2.0041,1.9478,1.9603,290203.0],["1995-08-11",1.9603,1.9603,1.9102,1.9164,216177.0],["1995-08-14",1.9164,1.9227,1.9039,1.9227,168436.0],["1995-08-15",1.9102,1.9102,1.8789,1.9102,612055.0],["1995-08-16",1.9164,1.929,1.9039,1.9164,107820.0],["1995-08-17",1.9227,1.9227,1.8663,1.9227,470977.0],["1995-08-18",1.9352,1.9352,1.9039,1.9039,81536.0],["1995-08-21",1.8977,1.9164,1.8977,1.9102,119622.0],["1995-08-22",1.9102,1.9164,1.8914,1.9164,114794.0],["1995-08-23",1.9102,1.9164,1.8914,1.8914,262309.0],["1995-08-24",1.9039,1.9227,1.8663,1.9227,230661.0],["1995-08-25",1.929,1.9415,1.9227,1.929,51496.0],["1995-08-28",1.954,1.954,1.9227,1.9352,102993.0],["1995-08-29",1.9415,1.954,1.929,1.9415,48814.0],["1995-08-30",1.929,1.954,1.9227,1.9415,104602.0],["1995-08-31",1.9352,1.954,1.9227,1.929,383004.0],["1995-09-01",1.929,1.954,1.9227,1.9478,156098.0],["1995-09-05",1.9415,1.9728,1.929,1.9665,298250.0],["1995-09-06",1.9602,1.9665,1.9413,1.9665,315951.0],["1995-09-07",1.9539,1.9602,1.935,1.9539,120695.0],["1995-09-08",1.9665,1.9791,1.9539,1.9602,126595.0],["1995-09-11",1.9728,1.9728,1.9539,1.9602,79927.0],["1995-09-12",1.9602,1.9728,1.9476,1.9602,268746.0],["1995-09-13",1.9602,1.9602,1.9476,1.9602,53642.0],["1995-09-14",1.9476,1.9918,1.9476,1.9539,368521.0],["1995-09-15",1.9539,1.9539,1.935,1.9476,562168.0],["1995-09-18",1.9476,2.0359,1.9476,2.0107,271429.0],["1995-09-19",2.0107,2.0485,1.9728,1.9918,542321.0],["1995-09-20",2.0044,2.0107,1.9855,1.9981,133569.0],["1995-09-21",2.0107,2.0107,1.9792,1.9981,115330.0],["1995-09-22",1.9855,2.0044,1.9792,1.9981,173264.0],["1995-09-25",1.9855,1.9855,1.935,1.9413,164681.0],["1995-09-26",1.9287,1.9476,1.9035,1.9161,251045.0],["1995-09-27",1.9161,1.9287,1.9098,1.9161,567533.0],["1995-09-28",1.9161,1.9665,1.9098,1.9476,966093.0],["1995-09-29",1.9476,1.9791,1.9413,1.9728,258018.0],["1995-10-02",1.9791,1.9791,1.9161,1.9161,552513.0],["1995-10-03",1.9287,1.9287,1.8783,1.9224,440401.0],["1995-10-04",1.9161,1.9476,1.9161,1.9224,460248.0],["1995-10-05",1.9287,1.9287,1.9035,1.9161,464540.0],["1995-10-06",1.9161,1.9161,1.872,1.872,324534.0],["1995-10-09",1.8783,1.8783,1.809,1.8279,315415.0],["1995-10-10",1.8216,1.8216,1.7964,1.8153,1129164.0],["1995-10-11",1.8153,1.8153,1.7964,1.7964,684472.0],["1995-10-12",1.8027,1.809,1.7901,1.8027,736505.0],["1995-10-13",1.809,1.809,1.7585,1.7964,389441.0],["1995-10-16",1.8027,1.8027,1.7459,1.7648,569142.0],["1995-10-17",1.7775,1.7838,1.7522,1.7775,920497.0],["1995-10-18",1.7838,1.8531,1.7838,1.8531,1774478.0],["1995-10-19",1.8531,1.8531,1.8216,1.8279,292885.0],["1995-10-20",1.8342,1.8531,1.8279,1.8405,195793.0],["1995-10-23",1.8279,1.8594,1.8153,1.8405,447911.0],["1995-10-24",1.8468,1.8594,1.8405,1.8594,479560.0],["1995-10-25",1.8657,1.8783,1.8342,1.8342,153416.0],["1995-10-26",1.8216,1.8468,1.8153,1.8405,233879.0],["1995-10-27",1.8405,1.8846,1.8342,1.8846,71880.0],["1995-10-30",1.8972,1.8972,1.8783,1.8972,100311.0],["1995-10-31",1.9035,1.935,1.8909,1.8909,432355.0],["1995-11-01",1.8909,1.9161,1.8909,1.9161,233343.0],["1995-11-02",1.9098,1.9098,1.8972,1.8972,267674.0],["1995-11-03",1.8909,1.9098,1.8909,1.9098,146443.0],["1995-11-06",1.935,1.935,1.8657,1.8657,1067476.0],["1995-11-07",1.8531,1.8846,1.8468,1.8531,858809.0],["1995-11-08",1.8594,1.8972,1.8594,1.8909,257482.0],["1995-11-09",1.8846,1.8846,1.872,1.8783,280548.0],["1995-11-10",1.872,1.8783,1.8657,1.8783,152880.0],["1995-11-13",1.8909,1.8909,1.8531,1.8657,223687.0],["1995-11-14",1.8594,1.872,1.8531,1.872,317561.0],["1995-11-15",1.8531,1.8594,1.8027,1.8153,1330858.0],["1995-11-16",1.809,1.8405,1.809,1.8342,634049.0],["1995-11-17",1.8342,1.8531,1.8153,1.8279,466686.0],["1995-11-20",1.8342,1.8405,1.8027,1.8027,288594.0],["1995-11-21",1.8027,1.8027,1.7585,1.7585,1379136.0],["1995-11-22",1.7648,1.7901,1.7522,1.7901,1770186.0],["1995-11-24",1.7964,1.8027,1.7711,1.7711,107820.0],["1995-11-27",1.7775,1.809,1.7711,1.809,507453.0],["1995-11-28",1.809,1.8342,1.7964,1.8279,418944.0],["1995-11-29",1.8279,1.8594,1.8216,1.8594,161999.0],["1995-11-30",1.8657,1.9287,1.8657,1.9287,232270.0],["1995-12-01",1.9161,1.9287,1.8783,1.8846,320779.0],["1995-12-04",1.8594,1.9224,1.8531,1.9098,188283.0],["1995-12-05",1.9098,1.935,1.9098,1.9161,341163.0],["1995-12-06",1.9161,1.9542,1.9161,1.9478,665161.0],["1995-12-07",1.9352,1.9352,1.9034,1.9225,248899.0],["1995-12-08",1.9098,1.9098,1.8654,1.8654,378713.0],["1995-12-11",1.8717,1.8781,1.8146,1.8273,381395.0],["1995-12-12",1.8146,1.8463,1.8019,1.84,398024.0],["1995-12-13",1.8146,1.8146,1.7765,1.7765,636194.0],["1995-12-14",1.7638,1.8209,1.7638,1.7765,468295.0],["1995-12-15",1.7702,1.7956,1.7638,1.7956,370666.0],["1995-12-18",1.7765,1.7765,1.7385,1.7638,138396.0],["1995-12-19",1.7638,1.7892,1.7512,1.7575,412507.0],["1995-12-20",1.7638,1.7765,1.7258,1.7258,613665.0],["1995-12-21",1.7131,1.7258,1.6623,1.6623,801948.0],["1995-12-22",1.6623,1.6623,1.5989,1.6496,1597459.0],["1995-12-26",1.6623,1.7131,1.6623,1.6941,896894.0],["1995-12-27",1.6877,1.7004,1.6814,1.6877,335799.0],["1995-12-28",1.6877,1.6877,1.6623,1.6814,469904.0],["1995-12-29",1.6814,1.7004,1.6814,1.6941,351892.0],["1996-01-02",1.7004,1.7258,1.6814,1.6941,852908.0],["1996-01-03",1.7004,1.7258,1.6941,1.7194,1172614.0],["1996-01-04",1.7258,1.7702,1.7258,1.7385,794975.0],["1996-01-05",1.7321,1.7321,1.7067,1.7194,327753.0],["1996-01-08",1.7258,1.7575,1.7258,1.7575,244608.0],["1996-01-09",1.7575,1.7575,1.7448,1.7575,601863.0],["1996-01-10",1.7512,1.7512,1.7321,1.7385,697346.0],["1996-01-11",1.7512,1.7702,1.7385,1.7638,1619989.0],["1996-01-12",1.7575,1.7956,1.7575,1.7892,171654.0],["1996-01-15",1.7956,1.8146,1.7956,1.7956,525692.0],["1996-01-16",1.7956,1.8019,1.7765,1.7765,513890.0],["1996-01-17",1.7829,1.7956,1.7638,1.7765,647996.0],["1996-01-18",1.7765,1.8019,1.7765,1.7829,300395.0],["1996-01-19",1.7956,1.8273,1.7829,1.8273,254263.0],["1996-01-22",1.8146,1.8463,1.8146,1.8146,615810.0],["1996-01-23",1.8273,1.8273,1.7956,1.8019,381931.0],["1996-01-24",1.8019,1.8209,1.7765,1.7765,267137.0],["1996-01-25",1.7765,1.8209,1.7765,1.8209,443083.0],["1996-01-26",1.8083,1.84,1.8019,1.8273,176482.0],["1996-01-29",1.8273,1.8463,1.8146,1.8146,804094.0],["1996-01-30",1.8273,1.84,1.8146,1.8273,2162846.0],["1996-01-31",1.8273,1.84,1.8209,1.84,583625.0],["1996-02-01",1.8336,1.859,1.8273,1.8336,812140.0],["1996-02-02",1.84,1.84,1.8146,1.8273,405534.0],["1996-02-05",1.8209,1.8273,1.8146,1.8273,487606.0],["1996-02-06",1.8209,1.8336,1.8083,1.8146,1117900.0],["1996-02-07",1.8019,1.8273,1.8019,1.8083,234952.0],["1996-02-08",1.8019,1.8146,1.8019,1.8019,426454.0],["1996-02-09",1.8019,1.8083,1.8019,1.8083,278402.0],["1996-02-12",1.8083,1.8146,1.8019,1.8083,239780.0],["1996-02-13",1.8019,1.8083,1.8019,1.8083,279475.0],["1996-02-14",1.8083,1.8083,1.7956,1.8019,355647.0],["1996-02-15",1.8083,1.8083,1.7892,1.7956,256409.0],["1996-02-16",1.7956,1.7956,1.7829,1.7892,328826.0],["1996-02-20",1.7892,1.7892,1.7638,1.7702,711293.0],["1996-02-21",1.7702,1.7829,1.7638,1.7765,548221.0],["1996-02-22",1.7765,1.7829,1.7702,1.7765,296640.0],["1996-02-23",1.7765,1.7956,1.7702,1.7956,289667.0],["1996-02-26",1.7892,1.7892,1.7638,1.7702,226906.0],["1996-02-27",1.7765,1.7765,1.7638,1.7702,184529.0],["1996-02-28",1.7765,1.7765,1.7638,1.7638,158244.0],["1996-02-29",1.7575,1.7638,1.7321,1.7385,442547.0],["1996-03-01",1.7321,1.7385,1.7321,1.7321,361547.0],["1996-03-04",1.7321,1.7512,1.7321,1.7448,295031.0],["1996-03-05",1.7512,1.7638,1.7448,1.7575,197403.0],["1996-03-06",1.7531,1.7787,1.7531,1.7595,109966.0],["1996-03-07",1.7531,1.8171,1.7531,1.7979,169509.0],["1996-03-08",1.7915,1.8299,1.7659,1.7787,1153840.0],["1996-03-11",1.7787,1.8043,1.7787,1.7979,113185.0],["1996-03-12",1.8043,1.8043,1.7787,1.7851,99238.0],["1996-03-13",1.7979,1.7979,1.7787,1.7979,169509.0],["1996-03-14",1.7915,1.8107,1.7915,1.8043,292349.0],["1996-03-15",1.8107,1.8683,1.8107,1.8619,469368.0],["1996-03-18",1.8683,1.8683,1.8363,1.8555,325607.0],["1996-03-19",1.8555,1.8875,1.8555,1.8619,405534.0],["1996-03-20",1.8747,1.9067,1.8619,1.8683,756889.0],["1996-03-21",1.8811,1.8875,1.8427,1.8555,701638.0],["1996-03-22",1.8555,1.8683,1.8491,1.8555,345455.0],["1996-03-25",1.8555,1.8619,1.8427,1.8427,156635.0],["1996-03-26",1.8427,1.8491,1.8299,1.8427,568605.0],["1996-03-27",1.8299,1.8555,1.8299,1.8299,757962.0],["1996-03-28",1.8427,1.8427,1.8299,1.8363,220469.0],["1996-03-29",1.8427,1.8811,1.8363,1.8555,272501.0],["1996-04-01",1.8683,1.9003,1.8683,1.8875,246753.0],["1996-04-02",1.8875,1.8875,1.8555,1.8683,557341.0],["1996-04-03",1.8555,1.8555,1.8491,1.8491,211886.0],["1996-04-04",1.8555,1.8683,1.8299,1.8555,453811.0],["1996-04-08",1.8299,1.8683,1.8235,1.8683,612592.0],["1996-04-09",1.8683,1.9195,1.8491,1.9003,690909.0],["1996-04-10",1.9067,1.9131,1.8555,1.8555,1670412.0],["1996-04-11",1.8427,1.8875,1.8299,1.8875,479560.0],["1996-04-12",1.8875,1.8875,1.8491,1.8747,187211.0],["1996-04-15",1.8811,1.8939,1.8747,1.8939,80463.0],["1996-04-16",1.9707,1.9771,1.9259,1.9323,366911.0],["1996-04-17",1.9195,1.9195,1.8299,1.8619,605618.0],["1996-04-18",1.8619,1.8619,1.8363,1.8555,453275.0],["1996-04-19",1.8427,1.8555,1.8299,1.8363,368521.0],["1996-04-22",1.8427,1.8491,1.8235,1.8427,129277.0],["1996-04-23",1.8491,1.8619,1.7979,1.8107,754207.0],["1996-04-24",1.8107,1.8171,1.7915,1.7915,246217.0],["1996-04-25",1.8043,1.8555,1.8043,1.8555,744551.0],["1996-04-26",1.8555,1.8683,1.8427,1.8555,505308.0],["1996-04-29",1.8555,1.8683,1.8363,1.8555,1198363.0],["1996-04-30",1.8427,1.8555,1.8363,1.8363,1285799.0],["1996-05-01",1.8363,1.8491,1.8299,1.8427,846471.0],["1996-05-02",1.8427,1.8619,1.8363,1.8555,847007.0],["1996-05-03",1.8683,1.9515,1.8683,1.9323,364766.0],["1996-05-06",1.9323,1.9387,1.8811,1.9195,461321.0],["1996-05-07",1.9131,1.9515,1.9131,1.9195,801412.0],["1996-05-08",1.9195,1.9323,1.9003,1.9195,992377.0],["1996-05-09",1.9195,1.9323,1.9195,1.9195,859345.0],["1996-05-10",1.9259,1.9259,1.8939,1.9003,463467.0],["1996-05-13",1.8683,1.8939,1.8427,1.8811,967166.0],["1996-05-14",1.8747,1.8811,1.8363,1.8555,581479.0],["1996-05-15",1.8683,1.8939,1.8619,1.8811,402315.0],["1996-05-16",1.8811,1.8875,1.8683,1.8747,159317.0],["1996-05-17",1.8747,1.9003,1.8747,1.8939,588989.0],["1996-05-20",1.9003,1.9003,1.8619,1.8811,237634.0],["1996-05-21",1.8875,1.9003,1.8811,1.8939,442010.0],["1996-05-22",1.8747,1.8875,1.8491,1.8683,534811.0],["1996-05-23",1.8811,1.9003,1.8747,1.8939,174337.0],["1996-05-24",1.8875,1.9067,1.8875,1.9003,123913.0],["1996-05-28",1.9195,1.9387,1.9195,1.9259,702174.0],["1996-05-29",1.9259,1.9259,1.9067,1.9131,409825.0],["1996-05-30",1.9067,1.9195,1.9067,1.9195,221542.0],["1996-05-31",1.9195,1.9323,1.9195,1.9195,161999.0],["1996-06-03",1.9195,1.9259,1.9195,1.9259,93874.0],["1996-06-04",1.9259,1.9323,1.9259,1.9259,539639.0],["1996-06-05",1.9323,1.9323,1.9195,1.9259,1945596.0],["1996-06-06",1.9215,1.928,1.9215,1.928,376031.0],["1996-06-07",1.9086,1.9473,1.9086,1.9473,779955.0],["1996-06-10",1.9602,1.9602,1.9344,1.9344,215104.0],["1996-06-11",1.9344,1.9344,1.9215,1.928,1061039.0],["1996-06-12",1.9215,1.9473,1.9215,1.9409,330435.0],["1996-06-13",1.9473,1.9473,1.9215,1.928,161462.0],["1996-06-14",1.9344,1.9409,1.928,1.9344,704320.0],["1996-06-17",1.9344,1.9602,1.9344,1.9602,148588.0],["1996-06-18",1.9602,1.9602,1.9473,1.9538,105138.0],["1996-06-19",1.9538,1.9731,1.9473,1.9538,98165.0],["1996-06-20",1.9473,1.9602,1.9409,1.9538,124449.0],["1996-06-21",1.9473,1.9731,1.9473,1.9538,237098.0],["1996-06-24",1.9602,1.9602,1.9409,1.9473,73490.0],["1996-06-25",1.9538,1.9602,1.9344,1.9344,176482.0],["1996-06-26",1.9344,1.9409,1.9215,1.9215,584698.0],["1996-06-27",1.928,1.928,1.9215,1.9215,877583.0],["1996-06-28",1.9215,1.9602,1.9215,1.9602,175409.0],["1996-07-01",1.9602,1.9731,1.9538,1.9602,63834.0],["1996-07-02",1.9667,1.9924,1.9667,1.9924,430745.0],["1996-07-03",1.9924,1.9924,1.9796,1.9924,254263.0],["1996-07-05",1.9924,1.9924,1.9796,1.986,311124.0],["1996-07-08",1.9731,1.986,1.9731,1.986,277866.0],["1996-07-09",1.9796,1.9796,1.9731,1.9796,324534.0],["1996-07-10",1.986,1.986,1.9731,1.986,292349.0],["1996-07-11",1.9796,2.0118,1.9731,1.986,6184388.0],["1996-07-12",1.9924,2.0247,1.986,1.9924,208667.0],["1996-07-15",1.9924,1.9924,1.9731,1.9731,424308.0],["1996-07-16",1.9731,1.9796,1.9473,1.9731,1710107.0],["1996-07-17",1.9731,2.0053,1.9731,1.9796,175409.0],["1996-07-18",1.986,2.0118,1.986,2.0053,79390.0],["1996-07-19",2.0118,2.0118,1.986,2.0053,483315.0],["1996-07-22",2.0053,2.0053,1.986,1.986,280548.0],["1996-07-23",1.986,1.9989,1.9731,1.9731,462394.0],["1996-07-24",1.9602,1.9667,1.9473,1.9602,210813.0],["1996-07-25",1.9538,1.9667,1.9538,1.9667,180237.0],["1996-07-26",1.9667,1.9731,1.9602,1.9731,85827.0],["1996-07-29",1.9667,1.9796,1.9602,1.9667,622247.0],["1996-07-30",1.9667,1.9796,1.9667,1.9796,211350.0],["1996-07-31",1.9731,1.9924,1.9731,1.9796,417871.0],["1996-08-01",1.9796,1.9924,1.9667,1.9731,1122191.0],["1996-08-02",1.9667,1.9924,1.9667,1.986,71344.0],["1996-08-05",1.9731,1.9924,1.9731,1.986,210813.0],["1996-08-06",1.986,1.9989,1.986,1.986,142688.0],["1996-08-07",1.9924,1.9989,1.9924,1.9989,45596.0],["1996-08-08",1.9924,1.9989,1.986,1.9924,169509.0],["1996-08-09",1.9924,2.0311,1.9924,2.0247,298250.0],["1996-08-12",2.0311,2.0311,2.0053,2.0182,71880.0],["1996-08-13",2.0182,2.0247,2.0053,2.0118,104066.0],["1996-08-14",2.0182,2.0505,2.0182,2.0505,219932.0],["1996-08-15",2.044,2.0763,2.044,2.0763,163072.0],["1996-08-16",2.0827,2.1085,2.0827,2.0892,675353.0],["1996-08-19",2.0827,2.0892,2.0763,2.0763,66516.0],["1996-08-20",2.0763,2.0892,2.0763,2.0827,513354.0],["1996-08-21",2.0763,2.0827,2.0698,2.0827,249435.0],["1996-08-22",2.0763,2.0763,2.0634,2.0763,177019.0],["1996-08-23",2.0698,2.1021,2.0698,2.0956,71880.0],["1996-08-26",2.0956,2.1021,2.0892,2.0956,205449.0],["1996-08-27",2.0956,2.0956,2.0827,2.0827,142151.0],["1996-08-28",2.0763,2.0827,2.0247,2.044,305759.0],["1996-08-29",2.0505,2.0634,2.0247,2.044,137324.0],["1996-08-30",2.044,2.0569,2.0376,2.044,155025.0],["1996-09-03",2.0311,2.0376,2.0182,2.0311,105138.0],["1996-09-04",2.0247,2.0634,2.0247,2.0505,107284.0],["1996-09-05",2.044,2.0569,2.0376,2.0505,65980.0],["1996-09-06",2.0461,2.0591,2.0461,2.0526,45596.0],["1996-09-09",2.0655,2.072,2.0461,2.0461,71344.0],["1996-09-10",2.0461,2.072,2.0461,2.0656,68662.0],["1996-09-11",2.0656,2.0656,2.0461,2.0656,68125.0],["1996-09-12",2.0656,2.0915,2.0656,2.0915,48814.0],["1996-09-13",2.1175,2.1305,2.1045,2.124,77781.0],["1996-09-16",2.124,2.137,2.1175,2.1305,34867.0],["1996-09-17",2.124,2.137,2.111,2.124,69198.0],["1996-09-18",2.124,2.1305,2.111,2.111,89046.0],["1996-09-19",2.1045,2.1045,2.0915,2.098,33258.0],["1996-09-20",2.0915,2.1435,2.0915,2.1435,189893.0],["1996-09-23",2.137,2.137,2.098,2.1045,71880.0],["1996-09-24",2.098,2.098,2.0656,2.0915,53642.0],["1996-09-25",2.085,2.085,2.0331,2.0526,536420.0],["1996-09-26",2.0526,2.0526,2.0266,2.0331,141078.0],["1996-09-27",2.0331,2.072,2.0266,2.0656,115330.0],["1996-09-30",2.072,2.0915,2.0656,2.0656,486533.0],["1996-10-01",2.072,2.0785,2.0655,2.072,21457.0],["1996-10-02",2.0655,2.072,2.0461,2.0526,63298.0],["1996-10-03",2.0526,2.072,2.0526,2.0656,42377.0],["1996-10-04",2.0655,2.0785,2.0461,2.0461,64370.0],["1996-10-07",2.0526,2.0656,2.0396,2.0591,55788.0],["1996-10-08",2.0461,2.0461,2.0396,2.0396,127668.0],["1996-10-09",2.0331,2.0461,2.0331,2.0331,57397.0],["1996-10-10",2.0266,2.0461,2.0266,2.0461,414116.0],["1996-10-11",2.0331,2.0461,2.0331,2.0396,60079.0],["1996-10-14",2.0396,2.0396,2.0266,2.0266,86364.0],["1996-10-15",2.0396,2.0396,2.0266,2.0266,205449.0],["1996-10-16",2.0201,2.0331,2.0201,2.0331,126595.0],["1996-10-17",2.0266,2.0331,2.0266,2.0331,57933.0],["1996-10-18",2.0266,2.0331,2.0266,2.0266,149661.0],["1996-10-21",2.0266,2.0461,2.0266,2.0266,50960.0],["1996-10-22",2.0331,2.0396,2.0201,2.0331,248899.0],["1996-10-23",2.0331,2.0331,2.0266,2.0266,263919.0],["1996-10-24",2.0266,2.0331,2.0266,2.0266,263919.0],["1996-10-25",2.0266,2.0396,2.0266,2.0331,159853.0],["1996-10-28",2.0266,2.0396,2.0266,2.0331,1392547.0],["1996-10-29",2.0266,2.0461,2.0266,2.0396,109430.0],["1996-10-30",2.0461,2.072,2.0461,2.0656,104602.0],["1996-10-31",2.0591,2.0785,2.0591,2.0591,65443.0],["1996-11-01",2.0591,2.072,2.0591,2.072,31649.0],["1996-11-04",2.0656,2.0656,2.0526,2.0656,208131.0],["1996-11-05",2.0655,2.072,2.0526,2.0526,166827.0],["1996-11-06",2.0526,2.0526,2.0396,2.0396,221005.0],["1996-11-07",2.0396,2.0656,2.0396,2.0591,178628.0],["1996-11-08",2.0526,2.0655,2.0526,2.0526,50960.0],["1996-11-11",2.0461,2.0591,2.0396,2.0396,182383.0],["1996-11-12",2.0396,2.0396,2.0201,2.0201,915133.0],["1996-11-13",2.0201,2.0461,2.0201,2.0331,104602.0],["1996-11-14",2.0396,2.0396,2.0136,2.0266,125522.0],["1996-11-15",2.0201,2.072,2.0201,2.0591,167900.0],["1996-11-18",2.0591,2.0591,2.0461,2.0461,74562.0],["1996-11-19",2.0591,2.0656,2.0266,2.0396,4069283.0],["1996-11-20",2.0331,2.0331,2.0006,2.0006,248899.0],["1996-11-21",2.0266,2.0331,2.0201,2.0266,75099.0],["1996-11-22",2.0201,2.0461,2.0201,2.0396,51496.0],["1996-11-25",2.0331,2.0526,2.0331,2.0526,145370.0],["1996-11-26",2.0461,2.0526,2.0201,2.0201,122304.0],["1996-11-27",2.0266,2.0396,2.0201,2.0266,156098.0],["1996-11-29",2.0201,2.0266,2.0136,2.0136,70807.0],["1996-12-02",2.0071,2.0136,1.9681,1.9811,398560.0],["1996-12-03",1.9811,2.0006,1.9616,1.9681,285912.0],["1996-12-04",1.9811,1.9941,1.9746,1.9876,126595.0],["1996-12-05",1.9811,2.0071,1.9811,1.9876,108893.0],["1996-12-06",1.9701,2.0093,1.9701,1.9962,11853276.0],["1996-12-09",2.0028,2.0028,1.9897,2.0028,83682.0],["1996-12-10",2.0028,2.0159,1.9897,2.0159,1027245.0],["1996-12-11",2.0159,2.0159,1.9897,2.0028,387832.0],["1996-12-12",1.9962,2.0093,1.9766,1.9897,40768.0],["1996-12-13",1.9962,1.9962,1.9832,1.9962,433427.0],["1996-12-16",1.9897,2.0028,1.9897,1.9897,72953.0],["1996-12-17",1.9897,1.9962,1.9766,1.9897,312197.0],["1996-12-18",1.9962,2.0093,1.9897,1.9897,86900.0],["1996-12-19",1.9897,2.0224,1.9897,2.0093,185065.0],["1996-12-20",1.9962,2.0028,1.9766,1.9832,203303.0],["1996-12-23",1.9766,1.9832,1.957,1.9766,26821.0],["1996-12-24",1.9701,1.9897,1.9701,1.9897,93874.0],["1996-12-26",1.9962,2.0093,1.9897,2.0093,16093.0],["1996-12-27",2.0093,2.0159,1.9962,2.0093,85827.0],["1996-12-30",2.0159,2.0159,2.0028,2.0028,77781.0],["1996-12-31",2.0093,2.0224,1.9962,2.0093,229588.0],["1997-01-02",2.0028,2.0093,1.9832,1.9962,436110.0],["1997-01-03",2.0028,2.0159,1.9897,1.9897,136787.0],["1997-01-06",1.9962,2.0224,1.9766,2.0224,126059.0],["1997-01-07",2.0093,2.029,2.0093,2.029,75635.0],["1997-01-08",2.0159,2.029,1.9766,1.9766,276793.0],["1997-01-09",1.9766,1.9897,1.9635,1.9766,369593.0],["1997-01-10",1.9701,2.0224,1.9701,2.0224,422699.0],["1997-01-13",2.0159,2.0421,2.0093,2.0224,237098.0],["1997-01-14",2.0224,2.0355,2.0224,2.029,50423.0],["1997-01-15",2.0224,2.0421,2.0159,2.0159,132496.0],["1997-01-16",2.0159,2.0355,2.0159,2.029,82609.0],["1997-01-17",2.0224,2.0421,2.0159,2.0421,63834.0],["1997-01-20",2.029,2.029,2.0028,2.0028,179164.0],["1997-01-21",1.9897,1.9897,1.9635,1.9635,278402.0],["1997-01-22",1.9635,1.9635,1.9308,1.9308,318634.0],["1997-01-23",1.9308,1.9308,1.9112,1.9242,210813.0],["1997-01-24",1.9177,1.9308,1.9177,1.9242,174873.0],["1997-01-27",1.9177,1.9242,1.8457,1.8457,319706.0],["1997-01-28",1.8588,1.8981,1.8588,1.8915,377640.0],["1997-01-29",1.9177,1.9439,1.9177,1.9373,555195.0],["1997-01-30",1.9373,1.9504,1.9373,1.9439,535347.0],["1997-01-31",1.9439,1.9832,1.9439,1.957,311124.0],["1997-02-03",1.9897,2.0028,1.9832,1.9832,698955.0],["1997-02-04",1.9897,1.9897,1.9832,1.9897,760644.0],["1997-02-05",1.9897,1.9897,1.9701,1.9701,296104.0],["1997-02-06",1.9701,1.9897,1.9701,1.9766,713439.0],["1997-02-07",1.9701,1.9897,1.9635,1.9897,476878.0],["1997-02-10",1.9897,2.0028,1.9864,1.9962,420017.0],["1997-02-11",1.9897,1.9962,1.9766,1.9962,409289.0],["1997-02-12",1.9832,1.9897,1.9701,1.9766,307905.0],["1997-02-13",1.9766,1.9897,1.9701,1.9832,555195.0],["1997-02-14",1.9897,1.9897,1.9701,1.9832,193111.0],["1997-02-18",1.9635,1.9897,1.9635,1.9701,340627.0],["1997-02-19",1.9701,1.9897,1.9635,1.9832,294495.0],["1997-02-20",1.9766,2.0028,1.9766,1.9962,436110.0],["1997-02-21",1.9832,1.9962,1.9635,1.9897,529447.0],["1997-02-24",1.9766,1.9897,1.9701,1.9897,607228.0],["1997-02-25",1.9897,1.9897,1.9766,1.9897,759571.0],["1997-02-26",1.9897,1.9962,1.9766,1.9897,402315.0],["1997-02-27",1.9897,1.9897,1.9701,1.9766,340090.0],["1997-02-28",1.9766,1.9962,1.9766,1.9897,457030.0],["1997-03-03",1.9832,1.9897,1.9832,1.9832,112648.0],["1997-03-04",1.9832,1.9962,1.9832,1.9897,298786.0],["1997-03-05",1.9897,2.0159,1.9897,2.0028,138396.0],["1997-03-06",2.0054,2.0318,2.0054,2.012,569142.0],["1997-03-07",2.0186,2.0318,1.9856,1.9988,271965.0],["1997-03-10",1.9988,2.0252,1.9922,2.0186,136251.0],["1997-03-11",2.0318,2.0318,2.0186,2.0252,131959.0],["1997-03-12",2.0186,2.0252,2.0054,2.012,125522.0],["1997-03-13",2.0186,2.0252,2.0054,2.0186,182919.0],["1997-03-14",2.0186,2.045,2.0186,2.0384,195257.0],["1997-03-17",2.0516,2.0582,2.045,2.0582,60615.0],["1997-03-18",2.0582,2.0714,2.045,2.045,590062.0],["1997-03-19",2.045,2.0516,2.0318,2.045,264992.0],["1997-03-20",2.045,2.0582,2.0318,2.0318,355647.0],["1997-03-21",2.0384,2.0582,2.0384,2.0384,116403.0],["1997-03-24",2.0384,2.0582,2.0384,2.0516,155025.0],["1997-03-25",2.0582,2.0648,2.0384,2.0384,547685.0],["1997-03-26",2.0384,2.0648,2.0384,2.0516,1030463.0],["1997-03-27",2.0516,2.0582,2.0186,2.0252,178091.0],["1997-03-31",2.012,2.012,1.9658,1.9658,294495.0],["1997-04-01",1.9592,1.9922,1.9527,1.9658,884557.0],["1997-04-02",1.9592,1.9724,1.9592,1.9658,408752.0],["1997-04-03",1.9658,1.9724,1.9592,1.9658,826623.0],["1997-04-04",1.9593,1.9593,1.9527,1.9593,477950.0],["1997-04-07",1.9593,1.9593,1.9527,1.9593,2214879.0],["1997-04-08",1.9527,1.979,1.9461,1.9724,726313.0],["1997-04-09",1.979,2.0054,1.9724,2.0054,369057.0],["1997-04-10",2.0054,2.0054,1.979,1.9856,377640.0],["1997-04-11",1.979,1.9988,1.9527,1.9988,284303.0],["1997-04-14",1.9988,2.0186,1.9922,2.012,784783.0],["1997-04-15",2.0054,2.012,1.9988,2.012,338481.0],["1997-04-16",2.0054,2.0384,2.0054,2.0318,156635.0],["1997-04-17",2.0384,2.0978,2.0384,2.0648,363693.0],["1997-04-18",2.0714,2.1044,2.0648,2.1044,231733.0],["1997-04-21",2.0912,2.0978,2.0714,2.0714,301468.0],["1997-04-22",2.0714,2.111,2.0714,2.111,525155.0],["1997-04-23",2.111,2.1176,2.0846,2.0978,329898.0],["1997-04-24",2.0978,2.111,2.0912,2.1044,289667.0],["1997-04-25",2.0978,2.0978,2.078,2.078,138396.0],["1997-04-28",2.0846,2.0978,2.0846,2.0912,121231.0],["1997-04-29",2.1044,2.1374,2.0978,2.1242,158780.0],["1997-04-30",2.1176,2.1572,2.1176,2.1308,174337.0],["1997-05-01",2.1308,2.1506,2.1176,2.1308,196866.0],["1997-05-02",2.1308,2.144,2.1242,2.1374,590062.0],["1997-05-05",2.144,2.2033,2.144,2.2033,529447.0],["1997-05-06",2.2033,2.2033,2.1703,2.1703,124986.0],["1997-05-07",2.1703,2.1703,2.1506,2.1506,57933.0],["1997-05-08",2.144,2.1703,2.1374,2.1638,73490.0],["1997-05-09",2.1506,2.1506,2.1242,2.1308,331508.0],["1997-05-12",2.1374,2.2099,2.1308,2.2033,136251.0],["1997-05-13",2.1967,2.1967,2.1703,2.1967,68125.0],["1997-05-14",2.1901,2.2297,2.1901,2.2165,106211.0],["1997-05-15",2.2231,2.2231,2.2033,2.2033,30576.0],["1997-05-16",2.2099,2.2099,2.1967,2.1967,112648.0],["1997-05-19",2.2033,2.2231,2.2033,2.2165,246753.0],["1997-05-20",2.2099,2.2165,2.2033,2.2033,100311.0],["1997-05-21",2.2033,2.2363,2.2033,2.2165,97092.0],["1997-05-22",2.2099,2.2231,2.2099,2.2165,135714.0],["1997-05-23",2.2429,2.2495,2.2297,2.2297,103529.0],["1997-05-27",2.2231,2.2297,2.2231,2.2231,69735.0],["1997-05-28",2.2165,2.2561,2.2165,2.2429,102456.0],["1997-05-29",2.2561,2.2627,2.2495,2.2561,93337.0],["1997-05-30",2.2561,2.2627,2.2561,2.2627,108893.0],["1997-06-02",2.2627,2.2891,2.2627,2.2693,97092.0],["1997-06-03",2.2693,2.2759,2.2627,2.2627,49887.0],["1997-06-04",2.2693,2.2693,2.2363,2.2363,152343.0],["1997-06-05",2.2363,2.2759,2.2363,2.2693,90119.0],["1997-06-06",2.2587,2.2852,2.2587,2.2786,88509.0],["1997-06-09",2.2786,2.2786,2.2587,2.272,199012.0],["1997-06-10",2.2786,2.3052,2.2786,2.2852,60079.0],["1997-06-11",2.2852,2.3118,2.2852,2.3118,189893.0],["1997-06-12",2.3118,2.345,2.3052,2.3317,264992.0],["1997-06-13",2.3317,2.3517,2.3317,2.345,165217.0],["1997-06-16",2.3384,2.3583,2.3384,2.3583,106211.0],["1997-06-17",2.3517,2.3583,2.345,2.3517,135714.0],["1997-06-18",2.345,2.345,2.3251,2.3384,108893.0],["1997-06-19",2.3384,2.3384,2.3251,2.3251,133032.0],["1997-06-20",2.3251,2.3317,2.3118,2.3118,130887.0],["1997-06-23",2.3052,2.3185,2.2786,2.2786,255336.0],["1997-06-24",2.2852,2.3118,2.2786,2.3118,480632.0],["1997-06-25",2.2985,2.3118,2.2852,2.3019,226369.0],["1997-06-26",2.3019,2.3118,2.2985,2.2985,857199.0],["1997-06-27",2.2919,2.3052,2.2786,2.2786,238707.0],["1997-06-30",2.2786,2.2786,2.2321,2.2354,263919.0],["1997-07-01",2.2354,2.2487,2.2321,2.2487,143224.0],["1997-07-02",2.2487,2.2487,2.2321,2.2354,145906.0],["1997-07-03",2.2387,2.2421,2.2321,2.2421,89582.0],["1997-07-07",2.2421,2.2587,2.2421,2.2553,168436.0],["1997-07-08",2.252,2.3251,2.252,2.3251,221542.0],["1997-07-09",2.3218,2.3251,2.2886,2.2886,146979.0],["1997-07-10",2.2819,2.3052,2.2786,2.2985,588989.0],["1997-07-11",2.2985,2.3583,2.2985,2.345,260700.0],["1997-07-14",2.345,2.3484,2.2985,2.3317,308442.0],["1997-07-15",2.3716,2.3949,2.355,2.3749,250508.0],["1997-07-16",2.3749,2.3882,2.3517,2.365,111039.0],["1997-07-17",2.3683,2.4115,2.3683,2.4048,407679.0],["1997-07-18",2.4048,2.4048,2.345,2.3583,104066.0],["1997-07-21",2.3583,2.3583,2.3317,2.3384,189356.0],["1997-07-22",2.3417,2.4081,2.3417,2.3749,344382.0],["1997-07-23",2.3882,2.4314,2.3882,2.4214,134641.0],["1997-07-24",2.4247,2.4247,2.3882,2.4048,210813.0],["1997-07-25",2.3949,2.4513,2.3949,2.4115,319170.0],["1997-07-28",2.4115,2.4314,2.4115,2.4214,75099.0],["1997-07-29",2.4148,2.4214,2.4048,2.4214,97092.0],["1997-07-30",2.4214,2.4779,2.4214,2.4779,496725.0],["1997-07-31",2.5045,2.5476,2.4812,2.4812,254263.0],["1997-08-01",2.4779,2.4779,2.4247,2.438,203840.0],["1997-08-04",2.4347,2.4978,2.4347,2.4978,131959.0],["1997-08-05",2.4845,2.4879,2.4513,2.4746,187747.0],["1997-08-06",2.4845,2.551,2.4845,2.5476,181846.0],["1997-08-07",2.5377,2.541,2.5111,2.5111,165217.0],["1997-08-08",2.5045,2.5111,2.4978,2.5011,84754.0],["1997-08-11",2.5045,2.5277,2.4978,2.5144,55251.0],["1997-08-12",2.5211,2.5609,2.5045,2.5078,163072.0],["1997-08-13",2.5144,2.5144,2.4613,2.4812,373885.0],["1997-08-14",2.4879,2.5011,2.458,2.458,138396.0],["1997-08-15",2.458,2.458,2.4115,2.4347,359401.0],["1997-08-18",2.4347,2.4447,2.3882,2.4115,147516.0],["1997-08-19",2.4181,2.4513,2.3517,2.3517,819114.0],["1997-08-20",2.355,2.4081,2.355,2.4081,278938.0],["1997-08-21",2.4015,2.4713,2.3949,2.4613,342772.0],["1997-08-22",2.4546,2.4646,2.438,2.4646,261773.0],["1997-08-25",2.4679,2.5045,2.4646,2.5011,156098.0],["1997-08-26",2.4945,2.551,2.4912,2.4945,217787.0],["1997-08-27",2.4978,2.5709,2.4978,2.5576,326143.0],["1997-08-28",2.5576,2.5709,2.531,2.531,391050.0],["1997-08-29",2.6041,2.6373,2.5476,2.5942,522473.0],["1997-09-02",2.5975,2.6307,2.551,2.5809,326143.0],["1997-09-03",2.5775,2.6041,2.5709,2.5709,404997.0],["1997-09-04",2.5709,2.6008,2.5709,2.5842,181310.0],["1997-09-05",2.5975,2.6108,2.5676,2.5676,262309.0],["1997-09-08",2.5669,2.5836,2.5602,2.5636,472586.0],["1997-09-09",2.5669,2.6304,2.5636,2.6104,1177442.0],["1997-09-10",2.6137,2.6538,2.6137,2.6404,354574.0],["1997-09-11",2.6271,2.6338,2.587,2.6137,828233.0],["1997-09-12",2.6204,2.6538,2.6204,2.6438,261773.0],["1997-09-15",2.6438,2.6438,2.617,2.6237,253190.0],["1997-09-16",2.6304,2.6338,2.6137,2.6204,232270.0],["1997-09-17",2.617,2.7741,2.6104,2.7541,955901.0],["1997-09-18",2.7674,2.8343,2.7307,2.7374,492970.0],["1997-09-19",2.7273,2.7273,2.6739,2.6805,379249.0],["1997-09-22",2.6939,2.6973,2.6338,2.6404,231197.0],["1997-09-23",2.6338,2.6371,2.6104,2.617,513354.0],["1997-09-24",2.6204,2.6304,2.597,2.6003,448984.0],["1997-09-25",2.6003,2.6204,2.597,2.617,401242.0],["1997-09-26",2.617,2.6271,2.5736,2.5736,263919.0],["1997-09-29",2.5803,2.5903,2.5669,2.5836,347064.0],["1997-09-30",2.5903,2.5936,2.587,2.587,105675.0],["1997-10-01",2.587,2.6137,2.587,2.6137,363156.0],["1997-10-02",2.607,2.6237,2.607,2.607,306296.0],["1997-10-03",2.6204,2.6204,2.5836,2.5936,264455.0],["1997-10-06",2.6003,2.617,2.597,2.617,256945.0],["1997-10-07",2.6204,2.6204,2.5936,2.597,409289.0],["1997-10-08",2.6037,2.6137,2.5936,2.597,315415.0],["1997-10-09",2.5936,2.6137,2.5803,2.6037,109430.0],["1997-10-10",2.597,2.6137,2.5903,2.6037,71344.0],["1997-10-13",2.6104,2.6471,2.6104,2.6438,64907.0],["1997-10-14",2.6304,2.6304,2.5936,2.5936,132496.0],["1997-10-15",2.6003,2.6404,2.6003,2.6371,174337.0],["1997-10-16",2.6505,2.6572,2.5803,2.5803,257482.0],["1997-10-17",2.5736,2.587,2.5335,2.5502,253190.0],["1997-10-20",2.5402,2.6638,2.5368,2.6338,232270.0],["1997-10-21",2.6271,2.6705,2.6271,2.6705,65443.0],["1997-10-22",2.6638,2.6705,2.6404,2.6705,189356.0],["1997-10-23",2.6605,2.6605,2.587,2.5936,261773.0],["1997-10-24",2.607,2.6204,2.5736,2.5736,136787.0],["1997-10-27",2.5602,2.5669,2.4767,2.48,200085.0],["1997-10-28",2.48,2.48,2.4132,2.4332,295031.0],["1997-10-29",2.4366,2.4432,2.4265,2.4299,194184.0],["1997-10-30",2.4198,2.4299,2.3797,2.3797,557877.0],["1997-10-31",2.3864,2.3931,2.3363,2.3363,176482.0],["1997-11-03",2.3463,2.3731,2.3463,2.363,374958.0],["1997-11-04",2.363,2.3898,2.353,2.3797,281084.0],["1997-11-05",2.3797,2.4399,2.3797,2.4399,198475.0],["1997-11-06",2.4366,2.48,2.4366,2.4633,233343.0],["1997-11-07",2.4499,2.4767,2.4499,2.4633,86900.0],["1997-11-10",2.4666,2.4967,2.46,2.4633,90655.0],["1997-11-11",2.4767,2.4767,2.4299,2.4332,146979.0],["1997-11-12",2.4232,2.46,2.4232,2.4232,114794.0],["1997-11-13",2.4265,2.4265,2.3664,2.3697,193111.0],["1997-11-14",2.3764,2.3864,2.3664,2.3797,102456.0],["1997-11-17",2.3931,2.5301,2.3931,2.5134,421090.0],["1997-11-18",2.5134,2.5402,2.5067,2.5067,418408.0],["1997-11-19",2.5101,2.5469,2.5067,2.5268,406070.0],["1997-11-20",2.5201,2.5903,2.5201,2.5402,284303.0],["1997-11-21",2.5435,2.6104,2.5435,2.5903,228515.0],["1997-11-24",2.5936,2.5936,2.5235,2.5268,243535.0],["1997-11-25",2.5402,2.5535,2.5168,2.5235,108357.0],["1997-11-26",2.5301,2.6338,2.5301,2.6204,355110.0],["1997-11-28",2.6304,2.6304,2.6137,2.6137,99774.0],["1997-12-01",2.617,2.6872,2.617,2.6638,508526.0],["1997-12-02",2.6638,2.7273,2.6538,2.7273,684472.0],["1997-12-03",2.7273,2.734,2.6805,2.6839,678035.0],["1997-12-04",2.6839,2.6839,2.5402,2.5736,724167.0],["1997-12-05",2.587,2.6104,2.5769,2.587,327216.0],["1997-12-08",2.593,2.593,2.5291,2.5291,273574.0],["1997-12-09",2.5157,2.5157,2.4619,2.4652,553049.0],["1997-12-10",2.4551,2.4619,2.3677,2.3845,504235.0],["1997-12-11",2.3778,2.398,2.3576,2.3879,458639.0],["1997-12-12",2.3912,2.3912,2.2062,2.3071,742942.0],["1997-12-15",2.3139,2.4484,2.2937,2.4047,633512.0],["1997-12-16",2.4181,2.4383,2.4013,2.4047,228515.0],["1997-12-17",2.4013,2.4013,2.3139,2.3139,270356.0],["1997-12-18",2.3139,2.3139,2.2298,2.2466,931762.0],["1997-12-19",2.2332,2.2399,2.2062,2.2298,515500.0],["1997-12-22",2.2332,2.2332,2.1659,2.176,824478.0],["1997-12-23",2.1793,2.2769,2.1793,2.2432,494579.0],["1997-12-24",2.2298,2.2836,2.2298,2.2735,93874.0],["1997-12-26",2.2702,2.3105,2.2702,2.2903,97092.0],["1997-12-29",2.3038,2.3206,2.287,2.2903,182383.0],["1997-12-30",2.3004,2.3273,2.3004,2.3139,98165.0],["1997-12-31",2.3071,2.3139,2.2802,2.2903,102993.0],["1998-01-02",2.287,2.3105,2.2836,2.2937,167363.0],["1998-01-05",2.2903,2.3341,2.2903,2.324,266601.0],["1998-01-06",2.3139,2.3643,2.3071,2.324,378713.0],["1998-01-07",2.3206,2.3206,2.1928,2.2702,342236.0],["1998-01-08",2.2634,2.3172,2.2601,2.2937,756889.0],["1998-01-09",2.2937,2.2937,2.1995,2.2062,336335.0],["1998-01-12",2.1928,2.2399,2.1894,2.2029,100847.0],["1998-01-13",2.2163,2.2163,2.176,2.1861,159317.0],["1998-01-14",2.1827,2.2735,2.1827,2.2432,175409.0],["1998-01-15",2.2432,2.2533,2.2062,2.2163,230124.0],["1998-01-16",2.2231,2.3004,2.213,2.287,114794.0],["1998-01-20",2.3004,2.3542,2.3004,2.3374,193648.0],["1998-01-21",2.324,2.3341,2.1928,2.2668,767081.0],["1998-01-22",2.2601,2.2601,2.213,2.2264,239243.0],["1998-01-23",2.2298,2.2601,2.1659,2.2298,350819.0],["1998-01-26",2.2298,2.2937,2.1928,2.287,369057.0],["1998-01-27",2.2735,2.3677,2.2332,2.3408,474732.0],["1998-01-28",2.3408,2.3744,2.3206,2.361,137860.0],["1998-01-29",2.3475,2.4114,2.3441,2.3441,187211.0],["1998-01-30",2.3441,2.366,2.3004,2.3004,201158.0],["1998-02-02",2.3139,2.445,2.3139,2.4282,312733.0],["1998-02-03",2.4215,2.4349,2.408,2.4114,316488.0],["1998-02-04",2.4215,2.4383,2.3071,2.3139,1364116.0],["1998-02-05",2.3172,2.3374,2.2937,2.3341,1090006.0],["1998-02-06",2.3341,2.3341,2.3105,2.3139,722558.0],["1998-02-09",2.3172,2.3273,2.2802,2.287,438792.0],["1998-02-10",2.287,2.3542,2.287,2.3273,636194.0],["1998-02-11",2.3307,2.3475,2.2802,2.3307,311124.0],["1998-02-12",2.3341,2.3341,2.2802,2.2903,224760.0],["1998-02-13",2.2937,2.2937,2.2365,2.2634,385686.0],["1998-02-17",2.2634,2.287,2.2533,2.2735,270892.0],["1998-02-18",2.2769,2.2937,2.2634,2.2769,1227329.0],["1998-02-19",2.2735,2.2836,2.2634,2.2735,240316.0],["1998-02-20",2.2802,2.287,2.2466,2.25,251581.0],["1998-02-23",2.2567,2.2836,2.2197,2.2298,165217.0],["1998-02-24",2.2029,2.25,2.1827,2.25,339018.0],["1998-02-25",2.2601,2.2735,2.25,2.2668,256409.0],["1998-02-26",2.2601,2.2802,2.2601,2.2769,131423.0],["1998-02-27",2.2937,2.3105,2.2769,2.2802,121231.0],["1998-03-02",2.287,2.3374,2.287,2.3307,456494.0],["1998-03-03",2.3845,2.4148,2.3542,2.4148,489752.0],["1998-03-04",2.4215,2.5022,2.4215,2.4753,1174224.0],["1998-03-05",2.4753,2.4753,2.4215,2.4249,1096979.0],["1998-03-06",2.4349,2.4941,2.4349,2.4654,371739.0],["1998-03-09",2.4586,2.55,2.4586,2.4687,770299.0],["1998-03-10",2.4687,2.5128,2.462,2.506,667307.0],["1998-03-11",2.5094,2.5703,2.5094,2.5432,374421.0],["1998-03-12",2.5466,2.5466,2.5263,2.5365,540711.0],["1998-03-13",2.5365,2.5873,2.5365,2.5534,564314.0],["1998-03-16",2.567,2.5805,2.5466,2.5466,135178.0],["1998-03-17",2.55,2.6279,2.5432,2.5974,2917589.0],["1998-03-18",2.5974,2.5974,2.5195,2.5331,123913.0],["1998-03-19",2.5331,2.5466,2.5229,2.5399,144297.0],["1998-03-20",2.5365,2.5466,2.5263,2.5365,385150.0],["1998-03-23",2.5432,2.5771,2.5195,2.5195,1534162.0],["1998-03-24",2.5331,2.5907,2.5263,2.5365,202767.0],["1998-03-25",2.5466,2.5602,2.5195,2.5263,390514.0],["1998-03-26",2.5297,2.5399,2.4484,2.5026,527301.0],["1998-03-27",2.5162,2.5162,2.462,2.4823,201158.0],["1998-03-30",2.4789,2.4958,2.4552,2.4789,159317.0],["1998-03-31",2.4721,2.4891,2.4687,2.4755,165217.0],["1998-04-01",2.4755,2.4789,2.4247,2.4518,430209.0],["1998-04-02",2.445,2.5568,2.445,2.5195,641022.0],["1998-04-03",2.5331,2.5399,2.445,2.4654,569678.0],["1998-04-06",2.4789,2.4992,2.4721,2.4857,402852.0],["1998-04-07",2.4823,2.506,2.4721,2.5026,634585.0],["1998-04-08",2.5128,2.55,2.4654,2.4857,318097.0],["1998-04-09",2.4925,2.5399,2.4925,2.4958,305759.0],["1998-04-13",2.4992,2.6008,2.4925,2.5907,782101.0],["1998-04-14",2.7024,2.7092,2.6787,2.7024,836279.0],["1998-04-15",2.7024,2.7058,2.6279,2.6313,438792.0],["1998-04-16",2.6245,2.6245,2.5771,2.6008,607228.0],["1998-04-17",2.6144,2.7261,2.6144,2.6855,597572.0],["1998-04-20",2.6753,2.7024,2.6685,2.6787,271429.0],["1998-04-21",2.6652,2.6685,2.6448,2.6584,173800.0],["1998-04-22",2.6685,2.716,2.6685,2.7092,338481.0],["1998-04-23",2.7058,2.7193,2.6956,2.7058,397487.0],["1998-04-24",2.6956,2.7126,2.6821,2.6889,421626.0],["1998-04-27",2.6753,2.6753,2.6279,2.6415,232806.0],["1998-04-28",2.6448,2.7126,2.6448,2.7126,646386.0],["1998-04-29",2.7126,2.7295,2.7024,2.716,681254.0],["1998-04-30",2.7295,2.76,2.716,2.716,356719.0],["1998-05-01",2.7295,2.7295,2.7058,2.7092,172727.0],["1998-05-04",2.7227,2.7837,2.7092,2.7464,172191.0],["1998-05-05",2.7363,2.7363,2.6956,2.7193,300395.0],["1998-05-06",2.7126,2.7397,2.7058,2.7227,120158.0],["1998-05-07",2.7261,2.7261,2.7092,2.7092,258555.0],["1998-05-08",2.7126,2.7634,2.7126,2.7634,260700.0],["1998-05-11",2.7634,2.8446,2.7634,2.7769,329898.0],["1998-05-12",2.7837,2.7905,2.7668,2.7769,656042.0],["1998-05-13",2.7803,2.7905,2.7634,2.7634,452202.0],["1998-05-14",2.7634,2.7871,2.7498,2.7701,387295.0],["1998-05-15",2.7701,2.7701,2.7431,2.7431,253727.0],["1998-05-18",2.7464,2.7634,2.6685,2.7024,366375.0],["1998-05-19",2.7126,2.7261,2.6855,2.6889,436110.0],["1998-05-20",2.7024,2.7261,2.7024,2.7227,221005.0],["1998-05-21",2.716,2.7261,2.6618,2.6787,329362.0],["1998-05-22",2.6889,2.6889,2.6381,2.6381,151270.0],["1998-05-26",2.6415,2.6448,2.5331,2.567,339018.0],["1998-05-27",2.567,2.567,2.5466,2.5568,263382.0],["1998-05-28",2.5568,2.5737,2.5466,2.5703,933371.0],["1998-05-29",2.5703,2.5873,2.506,2.5432,267137.0],["1998-06-01",2.5433,2.5433,2.4925,2.4958,766544.0],["1998-06-02",2.4958,2.5195,2.4687,2.5026,249972.0],["1998-06-03",2.5026,2.5466,2.4687,2.4721,2438030.0],["1998-06-04",2.4857,2.4857,2.4518,2.4857,413580.0],["1998-06-05",2.4925,2.5399,2.4891,2.5195,712366.0],["1998-06-08",2.516,2.5774,2.516,2.5603,341700.0],["1998-06-09",2.5501,2.5774,2.5092,2.5433,1749266.0],["1998-06-10",2.5433,2.5603,2.4887,2.4921,1857087.0],["1998-06-11",2.4853,2.4921,2.441,2.4546,392123.0],["1998-06-12",2.4546,2.4683,2.4239,2.4683,115867.0],["1998-06-15",2.4649,2.4683,2.3728,2.383,312733.0],["1998-06-16",2.3933,2.4478,2.3933,2.4239,674817.0],["1998-06-17",2.4308,2.5194,2.4239,2.5024,303077.0],["1998-06-18",2.4887,2.4887,2.4137,2.4171,281084.0],["1998-06-19",2.4001,2.4137,2.3728,2.3796,254263.0],["1998-06-22",2.3762,2.4342,2.3762,2.4205,461858.0],["1998-06-23",2.4205,2.441,2.4069,2.4103,503699.0],["1998-06-24",2.4239,2.4239,2.3524,2.3933,293958.0],["1998-06-25",2.3967,2.4376,2.3967,2.4342,92801.0],["1998-06-26",2.4308,2.4785,2.4308,2.4785,344918.0],["1998-06-29",2.4649,2.4683,2.4274,2.4376,187747.0],["1998-06-30",2.441,2.5092,2.4205,2.5092,724704.0],["1998-07-01",2.5296,2.6115,2.5296,2.5808,333117.0],["1998-07-02",2.5808,2.6183,2.5705,2.608,459712.0],["1998-07-06",2.5944,2.5944,2.5569,2.5637,268210.0],["1998-07-07",2.5637,2.5944,2.5637,2.5671,209204.0],["1998-07-08",2.5705,2.5808,2.5671,2.5705,1700988.0],["1998-07-09",2.5705,2.5842,2.499,2.5194,226906.0],["1998-07-10",2.533,2.5433,2.4615,2.4615,669452.0],["1998-07-13",2.4649,2.4785,2.441,2.4444,312733.0],["1998-07-14",2.4342,2.4921,2.4342,2.4512,797657.0],["1998-07-15",2.4546,2.4546,2.4205,2.4478,125522.0],["1998-07-16",2.4478,2.5842,2.4478,2.5637,1139893.0],["1998-07-17",2.5637,2.5705,2.5399,2.5637,141078.0],["1998-07-20",2.5501,2.5501,2.5228,2.5296,157171.0],["1998-07-21",2.5433,2.5433,2.4512,2.458,457030.0],["1998-07-22",2.458,2.458,2.4274,2.4444,247826.0],["1998-07-23",2.4444,2.4478,2.3762,2.3796,106748.0],["1998-07-24",2.3933,2.3933,2.3489,2.3864,211886.0],["1998-07-27",2.3864,2.3899,2.3046,2.3762,543930.0],["1998-07-28",2.3626,2.3626,2.2876,2.3012,193111.0],["1998-07-29",2.3012,2.3012,2.2671,2.2705,281084.0],["1998-07-30",2.2842,2.3626,2.2842,2.3489,305759.0],["1998-07-31",2.3489,2.366,2.291,2.3012,244071.0],["1998-08-03",2.3149,2.3387,2.308,2.3114,277866.0],["1998-08-04",2.3251,2.3251,2.2774,2.2774,647459.0],["1998-08-05",2.2774,2.3046,2.2535,2.2876,339554.0],["1998-08-06",2.2774,2.3149,2.2774,2.3046,258018.0],["1998-08-07",2.2978,2.366,2.2774,2.3285,613665.0],["1998-08-10",2.3421,2.3421,2.3114,2.3114,135714.0],["1998-08-11",2.2978,2.2978,2.2092,2.2569,338481.0],["1998-08-12",2.2705,2.3012,2.2671,2.2842,130887.0],["1998-08-13",2.291,2.308,2.2364,2.2399,112648.0],["1998-08-14",2.2364,2.2808,2.1819,2.2228,257482.0],["1998-08-17",2.2296,2.2364,2.2228,2.2296,157171.0],["1998-08-18",2.2433,2.2808,2.2433,2.2569,240316.0],["1998-08-19",2.2671,2.2739,2.2296,2.2467,117476.0],["1998-08-20",2.2603,2.2603,2.216,2.2296,116403.0],["1998-08-21",2.2194,2.2296,2.1683,2.1853,179164.0],["1998-08-24",2.1989,2.2364,2.1989,2.233,203303.0],["1998-08-25",2.2194,2.2535,2.2092,2.216,630294.0],["1998-08-26",2.2024,2.2024,2.1648,2.2024,234952.0],["1998-08-27",2.1887,2.1887,2.1751,2.1751,246753.0],["1998-08-28",2.1751,2.1989,2.1751,2.1751,234416.0],["1998-08-31",2.1751,2.1887,2.1273,2.1273,520328.0],["1998-09-01",2.1205,2.1683,2.1137,2.1478,545003.0],["1998-09-02",2.1546,2.1683,2.1273,2.1308,260164.0],["1998-09-03",2.1273,2.1273,1.9978,2.0626,639949.0],["1998-09-04",2.0728,2.1001,2.0319,2.0592,268746.0],["1998-09-08",2.0728,2.1931,2.0728,2.1931,195793.0],["1998-09-09",2.2,2.2,2.1175,2.1381,191502.0],["1998-09-10",2.1415,2.1415,2.0762,2.0865,166290.0],["1998-09-11",2.0797,2.145,2.0797,2.0968,316488.0],["1998-09-14",2.1106,2.1759,2.1106,2.1381,219932.0],["1998-09-15",2.1243,2.1518,2.1037,2.1518,285912.0],["1998-09-16",2.1518,2.1931,2.145,2.1828,201158.0],["1998-09-17",2.169,2.169,2.145,2.1621,102456.0],["1998-09-18",2.1759,2.2137,2.1656,2.2103,269283.0],["1998-09-21",2.2171,2.2309,2.2034,2.224,248899.0],["1998-09-22",2.2309,2.2378,2.2,2.2378,165754.0],["1998-09-23",2.2412,2.2481,2.2,2.224,352964.0],["1998-09-24",2.224,2.224,2.1725,2.1896,350819.0],["1998-09-25",2.1759,2.1931,2.1656,2.1931,216177.0],["1998-09-28",2.1931,2.1931,2.1518,2.1896,276793.0],["1998-09-29",2.1759,2.1896,2.1175,2.1828,168972.0],["1998-09-30",2.1793,2.1896,2.145,2.145,301468.0],["1998-10-01",2.145,2.1484,2.1278,2.1381,261237.0],["1998-10-02",2.1381,2.1931,2.1347,2.1793,310587.0],["1998-10-05",2.1725,2.1725,2.0728,2.0865,286448.0],["1998-10-06",2.0831,2.1003,2.0487,2.0968,223151.0],["1998-10-07",2.0934,2.1518,2.0625,2.1518,396414.0],["1998-10-08",2.1312,2.2412,2.0934,2.2412,702710.0],["1998-10-09",2.2378,2.2378,2.1862,2.1862,347600.0],["1998-10-12",2.1896,2.2206,2.1862,2.2137,1390401.0],["1998-10-13",2.2103,2.2137,2.1587,2.1587,805703.0],["1998-10-14",2.1518,2.1793,2.145,2.1553,157708.0],["1998-10-15",2.1553,2.1862,2.1553,2.1793,163608.0],["1998-10-16",2.1793,2.2653,2.1793,2.2,1170469.0],["1998-10-19",2.2068,2.224,2.1965,2.2068,1147939.0],["1998-10-20",2.2137,2.2825,2.2068,2.2343,726849.0],["1998-10-21",2.2378,2.2515,2.1896,2.2343,411971.0],["1998-10-22",2.2275,2.2343,2.2103,2.2137,525155.0],["1998-10-23",2.2171,2.2206,2.1725,2.1759,501553.0],["1998-10-26",2.169,2.2206,2.169,2.1896,330435.0],["1998-10-27",2.1931,2.1931,2.1484,2.1587,145906.0],["1998-10-28",2.1587,2.1965,2.1518,2.1621,299859.0],["1998-10-29",2.1656,2.1862,2.1656,2.1725,175409.0],["1998-10-30",2.169,2.2,2.1381,2.1553,1353388.0],["1998-11-02",2.1622,2.1965,2.1622,2.1965,708611.0],["1998-11-03",2.1965,2.2721,2.1965,2.2584,328289.0],["1998-11-04",2.2653,2.3031,2.2618,2.3031,160926.0],["1998-11-05",2.3031,2.3512,2.3031,2.3306,266064.0],["1998-11-06",2.334,2.3718,2.334,2.3546,251581.0],["1998-11-09",2.3478,2.3512,2.2825,2.2996,238707.0],["1998-11-10",2.2996,2.4028,2.2996,2.31,292349.0],["1998-11-11",2.31,2.31,2.2584,2.2584,153953.0],["1998-11-12",2.2618,2.2996,2.2481,2.2618,191502.0],["1998-11-13",2.255,2.2893,2.2481,2.2481,208131.0],["1998-11-16",2.255,2.3581,2.2343,2.2618,175946.0],["1998-11-17",2.2481,2.3237,2.2481,2.2962,175409.0],["1998-11-18",2.3031,2.3065,2.2859,2.2962,146979.0],["1998-11-19",2.2893,2.3237,2.2687,2.2721,147516.0],["1998-11-20",2.2721,2.2893,2.2515,2.2893,77244.0],["1998-11-23",2.2859,2.31,2.2653,2.2653,171118.0],["1998-11-24",2.2962,2.389,2.2962,2.3684,432891.0],["1998-11-25",2.3718,2.3718,2.3237,2.3512,182919.0],["1998-11-27",2.3546,2.3753,2.3546,2.3753,23602.0],["1998-11-30",2.3684,2.3856,2.3375,2.3375,151270.0],["1998-12-01",2.31,2.3581,2.3065,2.3443,179164.0],["1998-12-02",2.3581,2.3787,2.3443,2.3581,119085.0],["1998-12-03",2.3581,2.3787,2.3375,2.3478,134641.0],["1998-12-04",2.3443,2.3684,2.3443,2.365,70271.0],["1998-12-07",2.3581,2.3581,2.3375,2.3375,50423.0],["1998-12-08",2.3304,2.3408,2.3269,2.3373,68662.0],["1998-12-09",2.3442,2.3477,2.3339,2.3442,56861.0],["1998-12-10",2.3512,2.3512,2.2923,2.2958,56861.0],["1998-12-11",2.2888,2.2888,2.2577,2.2646,183456.0],["1998-12-14",2.2715,2.2888,2.2542,2.2715,157171.0],["1998-12-15",2.2646,2.2854,2.2369,2.2473,111039.0],["1998-12-16",2.2542,2.2542,2.23,2.2404,107284.0],["1998-12-17",2.2334,2.2715,2.2334,2.2681,124986.0],["1998-12-18",2.2681,2.3546,2.2681,2.3062,479023.0],["1998-12-21",2.32,2.3685,2.32,2.3546,273038.0],["1998-12-22",2.3546,2.3754,2.3546,2.3546,153416.0],["1998-12-23",2.3685,2.3858,2.3616,2.3616,270892.0],["1998-12-24",2.3616,2.4931,2.3616,2.4931,538566.0],["1998-12-28",2.507,2.507,2.417,2.4551,275184.0],["1998-12-29",2.4516,2.4931,2.4447,2.4931,121231.0],["1998-12-30",2.4862,2.5278,2.4862,2.4931,186138.0],["1998-12-31",2.4931,2.5624,2.4931,2.5451,291276.0],["1999-01-04",2.5312,2.5555,2.5105,2.5243,456494.0],["1999-01-05",2.5243,2.5312,2.4931,2.5312,203303.0],["1999-01-06",2.4931,2.5485,2.4931,2.5485,232270.0],["1999-01-07",2.5208,2.5278,2.4931,2.5208,223151.0],["1999-01-08",2.5278,2.597,2.5208,2.5485,422699.0],["1999-01-11",2.5416,2.5624,2.5243,2.5243,331508.0],["1999-01-12",2.5382,2.5416,2.4654,2.4828,365302.0],["1999-01-13",2.4689,2.5347,2.4204,2.507,253190.0],["1999-01-14",2.4931,2.4931,2.417,2.417,127668.0],["1999-01-15",2.41,2.4931,2.41,2.4897,204376.0],["1999-01-19",2.5278,2.533,2.4447,2.4758,337945.0],["1999-01-20",2.4758,2.4966,2.4516,2.462,621175.0],["1999-01-21",2.4654,2.4654,2.3893,2.417,247290.0],["1999-01-22",2.41,2.41,2.3685,2.3754,165754.0],["1999-01-25",2.3616,2.3962,2.3477,2.3823,150734.0],["1999-01-26",2.3685,2.4654,2.3685,2.4412,292349.0],["1999-01-27",2.4447,2.4447,2.4031,2.4274,168436.0],["1999-01-28",2.4308,2.4447,2.4308,2.4343,288058.0],["1999-01-29",2.4377,2.4724,2.4377,2.4377,325607.0],["1999-02-01",2.4654,2.4654,2.4308,2.4377,229051.0],["1999-02-02",2.4308,2.4308,2.3304,2.4274,284839.0],["1999-02-03",2.4308,2.4516,2.3962,2.3962,160926.0],["1999-02-04",2.3996,2.3996,2.2923,2.2923,706465.0],["1999-02-05",2.2992,2.3789,2.2646,2.3754,322925.0],["1999-02-08",2.3823,2.3962,2.3685,2.3927,152880.0],["1999-02-09",2.3927,2.4377,2.3893,2.4274,362620.0],["1999-02-10",2.417,2.4239,2.3962,2.4135,504235.0],["1999-02-11",2.41,2.41,2.3754,2.3754,588989.0],["1999-02-12",2.3685,2.3789,2.3339,2.3616,233879.0],["1999-02-16",2.3616,2.3685,2.2577,2.2611,351892.0],["1999-02-17",2.2577,2.2854,2.2473,2.2473,208667.0],["1999-02-18",2.2508,2.2577,2.2231,2.2473,167363.0],["1999-02-19",2.2542,2.2923,2.2334,2.275,215104.0],["1999-02-22",2.2888,2.3373,2.2819,2.3027,314342.0],["1999-02-23",2.3027,2.3027,2.23,2.2334,138396.0],["1999-02-24",2.2473,2.2785,2.185,2.185,249972.0],["1999-02-25",2.1884,2.2023,2.1469,2.2023,192575.0],["1999-02-26",2.2092,2.2681,2.1953,2.2681,298786.0],["1999-03-01",2.2611,2.2646,2.2023,2.2092,332044.0],["1999-03-02",2.2161,2.2819,2.2127,2.2438,201694.0],["1999-03-03",2.2508,2.2681,2.2369,2.2473,131959.0],["1999-03-04",2.2542,2.275,2.2334,2.2473,69198.0],["1999-03-05",2.2611,2.2681,2.2334,2.2577,105138.0],["1999-03-08",2.2715,2.282,2.2401,2.254,286448.0],["1999-03-09",2.254,2.3064,2.254,2.2924,286448.0],["1999-03-10",2.2959,2.2959,2.2506,2.2506,231733.0],["1999-03-11",2.2575,2.3238,2.2575,2.282,198475.0],["1999-03-12",2.2889,2.3029,2.2506,2.254,47741.0],["1999-03-15",2.2506,2.3308,2.2506,2.2994,183992.0],["1999-03-16",2.3029,2.3308,2.261,2.2645,164145.0],["1999-03-17",2.2575,2.2855,2.2471,2.2855,187747.0],["1999-03-18",2.2785,2.3273,2.254,2.3238,282693.0],["1999-03-19",2.3029,2.3099,2.261,2.3099,598108.0],["1999-03-22",2.3169,2.3448,2.2994,2.3273,367984.0],["1999-03-23",2.3169,2.3169,2.275,2.2855,204376.0],["1999-03-24",2.2785,2.2924,2.2715,2.275,230124.0],["1999-03-25",2.261,2.2924,2.261,2.282,175946.0],["1999-03-26",2.261,2.2715,2.254,2.2645,266064.0],["1999-03-29",2.2645,2.3169,2.2645,2.2785,180774.0],["1999-03-30",2.268,2.268,2.2401,2.2471,468831.0],["1999-03-31",2.2401,2.2645,2.2261,2.2366,459712.0],["1999-04-01",2.2401,2.3099,2.2401,2.3064,227442.0],["1999-04-05",2.3029,2.3308,2.282,2.282,144833.0],["1999-04-06",2.282,2.282,2.2401,2.2575,486533.0],["1999-04-07",2.2575,2.2575,2.2331,2.2331,396951.0],["1999-04-08",2.2471,2.2541,2.2296,2.2366,476341.0],["1999-04-09",2.2296,2.2401,2.1947,2.2296,383004.0],["1999-04-12",2.2261,2.2855,2.2157,2.2401,347064.0],["1999-04-13",2.2471,2.282,2.2471,2.282,406606.0],["1999-04-14",2.2889,2.4285,2.2889,2.3762,831988.0],["1999-04-15",2.3727,2.5123,2.3657,2.4948,623320.0],["1999-04-16",2.4948,2.6169,2.4878,2.596,644777.0],["1999-04-19",2.603,2.6623,2.5681,2.6134,359938.0],["1999-04-20",2.5995,2.6169,2.4843,2.4983,284303.0],["1999-04-21",2.5018,2.5541,2.4983,2.5123,364229.0],["1999-04-22",2.5157,2.5157,2.4634,2.4739,201158.0],["1999-04-23",2.4599,2.5262,2.4599,2.5123,155562.0],["1999-04-26",2.4983,2.5018,2.4704,2.4843,246217.0],["1999-04-27",2.4843,2.5437,2.4843,2.4983,125522.0],["1999-04-28",2.4913,2.6065,2.4913,2.589,313806.0],["1999-04-29",2.589,2.589,2.5367,2.5855,204376.0],["1999-04-30",2.589,2.6309,2.5437,2.5471,238171.0],["1999-05-03",2.5506,2.603,2.5506,2.5995,141078.0],["1999-05-04",2.61,2.6274,2.6065,2.6239,286448.0],["1999-05-05",2.6239,2.6588,2.6239,2.6309,324534.0],["1999-05-06",2.6379,2.6623,2.6309,2.6623,135714.0],["1999-05-07",2.6728,2.6728,2.6309,2.6309,168972.0],["1999-05-10",2.6204,2.7565,2.6204,2.7077,514963.0],["1999-05-11",2.7007,2.7146,2.6867,2.7077,322925.0],["1999-05-12",2.7042,2.7042,2.6867,2.7042,455421.0],["1999-05-13",2.6972,2.7356,2.6937,2.6937,285912.0],["1999-05-14",2.6867,2.7251,2.6797,2.6972,205985.0],["1999-05-17",2.6937,2.7007,2.6867,2.6972,188283.0],["1999-05-18",2.7007,2.7007,2.6379,2.6379,440401.0],["1999-05-19",2.6483,2.7077,2.6483,2.7077,744551.0],["1999-05-20",2.7077,2.7356,2.6972,2.7146,479560.0],["1999-05-21",2.7216,2.7425,2.7146,2.7321,83145.0],["1999-05-24",2.7321,2.7809,2.7007,2.7111,377103.0],["1999-05-25",2.7111,2.7635,2.7077,2.7077,286985.0],["1999-05-26",2.7077,2.7077,2.6623,2.6867,145906.0],["1999-05-27",2.6867,2.7076,2.596,2.6379,239780.0],["1999-05-28",2.6379,2.6379,2.603,2.603,238171.0],["1999-06-01",2.61,2.6972,2.596,2.6867,415726.0],["1999-06-02",2.7216,2.7286,2.6728,2.7111,283230.0],["1999-06-03",2.7111,2.7286,2.6344,2.6448,242462.0],["1999-06-04",2.6518,2.6553,2.6344,2.6553,67053.0],["1999-06-07",2.6518,2.6518,2.6239,2.6239,145370.0],["1999-06-08",2.6378,2.6378,2.5992,2.6203,136787.0],["1999-06-09",2.6132,2.6378,2.6132,2.6238,136787.0],["1999-06-10",2.6273,2.6659,2.6273,2.6659,108893.0],["1999-06-11",2.6659,2.6905,2.6027,2.6097,292885.0],["1999-06-14",2.6238,2.7537,2.6238,2.7221,262846.0],["1999-06-15",2.7081,2.7291,2.7046,2.7046,288594.0],["1999-06-16",2.7186,2.7327,2.6694,2.7151,281621.0],["1999-06-17",2.7081,2.7537,2.7081,2.7537,278402.0],["1999-06-18",2.7537,2.831,2.7537,2.7959,396414.0],["1999-06-21",2.8099,2.824,2.7924,2.8029,245680.0],["1999-06-22",2.8099,2.8556,2.8099,2.831,432355.0],["1999-06-23",2.8275,2.8767,2.8275,2.8556,203840.0],["1999-06-24",2.8415,2.8415,2.7168,2.7327,223687.0],["1999-06-25",2.7397,2.7537,2.7256,2.7502,161999.0],["1999-06-28",2.7432,2.7537,2.6975,2.7432,221005.0],["1999-06-29",2.7397,2.8486,2.7291,2.831,511208.0],["1999-06-30",2.831,2.831,2.7818,2.7994,592744.0],["1999-07-01",2.7853,2.8591,2.7853,2.8556,261237.0],["1999-07-02",2.8626,2.8626,2.8486,2.8521,104602.0],["1999-07-06",2.838,2.8451,2.7959,2.824,274647.0],["1999-07-07",2.8275,2.8275,2.7643,2.7643,491361.0],["1999-07-08",2.831,2.831,2.7818,2.7853,1029390.0],["1999-07-09",2.7959,2.8064,2.7678,2.7994,386759.0],["1999-07-12",2.7959,2.9364,2.7959,2.9293,307905.0],["1999-07-13",2.9083,2.9715,2.8942,2.9223,485460.0],["1999-07-14",2.9258,2.9469,2.9118,2.9153,100311.0],["1999-07-15",2.9223,2.9329,2.8732,2.9012,459176.0],["1999-07-16",2.9048,2.9118,2.8661,2.8661,404997.0],["1999-07-19",2.8802,2.8907,2.838,2.8521,276256.0],["1999-07-20",2.9083,2.9223,2.8837,2.8837,322925.0],["1999-07-21",2.8942,2.9083,2.8521,2.9083,205985.0],["1999-07-22",2.9083,2.9434,2.8732,2.9048,274647.0],["1999-07-23",2.9118,2.9188,2.8345,2.9012,137324.0],["1999-07-26",2.9083,2.9083,2.8415,2.8521,119085.0],["1999-07-27",2.8591,2.8872,2.8451,2.8802,302541.0],["1999-07-28",2.8802,2.8802,2.8029,2.8345,114794.0],["1999-07-29",2.8345,2.8345,2.7291,2.7502,580407.0],["1999-07-30",2.7502,2.7502,2.6624,2.6729,720949.0],["1999-08-02",2.6835,2.7046,2.6835,2.6975,473659.0],["1999-08-03",2.6975,2.6975,2.6554,2.6694,411971.0],["1999-08-04",2.6694,2.6975,2.6519,2.6554,1248250.0],["1999-08-05",2.6554,2.6975,2.6554,2.694,656042.0],["1999-08-06",2.694,2.694,2.5851,2.6554,718267.0],["1999-08-09",2.6413,2.6413,2.5851,2.5851,430209.0],["1999-08-10",2.5711,2.6097,2.55,2.5781,404461.0],["1999-08-11",2.5851,2.6765,2.5816,2.6589,252654.0],["1999-08-12",2.6624,2.6624,2.6308,2.6448,284303.0],["1999-08-13",2.6413,2.6413,2.5816,2.5886,422699.0],["1999-08-16",2.5851,2.5851,2.536,2.5746,316488.0],["1999-08-17",2.5781,2.6343,2.5781,2.6273,432355.0],["1999-08-18",2.6203,2.6203,2.5289,2.5465,190966.0],["1999-08-19",2.55,2.5535,2.4938,2.5289,379249.0],["1999-08-20",2.536,2.5641,2.5184,2.5465,383004.0],["1999-08-23",2.557,2.557,2.4481,2.4727,610446.0],["1999-08-24",2.4727,2.5114,2.4517,2.4657,700028.0],["1999-08-25",2.4587,2.4587,2.4025,2.406,583625.0],["1999-08-26",2.413,2.4833,2.406,2.4657,597036.0],["1999-08-27",2.4622,2.4657,2.4165,2.4376,293422.0],["1999-08-30",2.4165,2.42,2.3112,2.3112,288594.0],["1999-08-31",2.3112,2.3674,2.3112,2.3393,483315.0],["1999-09-01",2.3358,2.3955,2.3252,2.3358,764935.0],["1999-09-02",2.3217,2.3533,2.2901,2.2971,251045.0],["1999-09-03",2.3182,2.3393,2.3041,2.3182,400706.0],["1999-09-07",2.3182,2.3182,2.262,2.2901,509063.0],["1999-09-08",2.2899,2.3289,2.274,2.2864,265528.0],["1999-09-09",2.2652,2.3395,2.2616,2.3147,781564.0],["1999-09-10",2.336,2.3466,2.3076,2.3466,601327.0],["1999-09-13",2.3395,2.3855,2.3289,2.3501,576652.0],["1999-09-14",2.3891,2.3926,2.343,2.3784,1056211.0],["1999-09-15",2.3926,2.4209,2.382,2.3926,454348.0],["1999-09-16",2.3891,2.4138,2.3218,2.3218,503162.0],["1999-09-17",2.3253,2.3395,2.3076,2.3112,268746.0],["1999-09-20",2.3112,2.3112,2.2829,2.2829,177019.0],["1999-09-21",2.2793,2.2793,2.159,2.2121,437719.0],["1999-09-22",2.2156,2.251,2.2156,2.2298,212422.0],["1999-09-23",2.2192,2.2192,2.1519,2.1767,344382.0],["1999-09-24",2.1767,2.1767,2.1236,2.1342,287521.0],["1999-09-27",2.1201,2.1732,2.1201,2.1378,356183.0],["1999-09-28",2.1236,2.1307,2.0776,2.1094,386759.0],["1999-09-29",2.1059,2.1944,2.1059,2.1696,594890.0],["1999-09-30",2.1696,2.3784,2.1625,2.3784,922106.0],["1999-10-01",2.3572,2.3572,2.2616,2.2652,723094.0],["1999-10-04",2.2652,2.2793,2.2404,2.2439,257482.0],["1999-10-05",2.251,2.251,2.1802,2.1873,354574.0],["1999-10-06",2.1873,2.2298,2.1873,2.205,274647.0],["1999-10-07",2.2015,2.2333,2.1979,2.2192,141078.0],["1999-10-08",2.2546,2.2793,2.2439,2.2616,414116.0],["1999-10-11",2.2546,2.2581,2.2015,2.2369,335263.0],["1999-10-12",2.2227,2.251,2.1979,2.1979,347600.0],["1999-10-13",2.1979,2.2015,2.159,2.1696,260700.0],["1999-10-14",2.1732,2.1838,2.159,2.1732,691982.0],["1999-10-15",2.1625,2.1625,2.1094,2.1236,217787.0],["1999-10-18",2.1236,2.1236,2.0882,2.1059,165217.0],["1999-10-19",2.1378,2.1484,2.074,2.0776,558413.0],["1999-10-20",2.0811,2.1236,2.0811,2.113,562705.0],["1999-10-21",2.0811,2.1024,2.0564,2.0564,491897.0],["1999-10-22",2.0564,2.0953,2.0528,2.0776,430209.0],["1999-10-25",2.0634,2.1236,2.0599,2.0953,443619.0],["1999-10-26",2.1094,2.1661,2.1094,2.1236,373348.0],["1999-10-27",2.1944,2.2085,2.1767,2.1873,373348.0],["1999-10-28",2.1802,2.2015,2.159,2.1661,497798.0],["1999-10-29",2.2015,2.336,2.2015,2.3218,1094297.0],["1999-11-01",2.3147,2.3183,2.2723,2.3183,627612.0],["1999-11-02",2.3112,2.3537,2.2899,2.343,457030.0],["1999-11-03",2.343,2.382,2.343,2.3714,341700.0],["1999-11-04",2.3714,2.4209,2.3714,2.3855,417871.0],["1999-11-05",2.3997,2.4209,2.3784,2.4067,317561.0],["1999-11-08",2.4067,2.4528,2.336,2.343,461858.0],["1999-11-09",2.343,2.4846,2.343,2.4705,709147.0],["1999-11-10",2.4705,2.5058,2.4634,2.474,498871.0],["1999-11-11",2.4705,2.4917,2.4705,2.4917,328826.0],["1999-11-12",2.4917,2.5058,2.4492,2.4811,471513.0],["1999-11-15",2.4846,2.5483,2.4846,2.5483,395342.0],["1999-11-16",2.5342,2.5589,2.5094,2.5483,332580.0],["1999-11-17",2.5483,2.5625,2.5483,2.5483,190429.0],["1999-11-18",2.5483,2.5519,2.4917,2.5271,746160.0],["1999-11-19",2.5377,2.5377,2.4598,2.474,307905.0],["1999-11-22",2.474,2.5129,2.4351,2.4351,302541.0],["1999-11-23",2.4386,2.4421,2.3501,2.3961,725776.0],["1999-11-24",2.3961,2.4209,2.3572,2.4174,311124.0],["1999-11-26",2.4209,2.4209,2.4138,2.4138,350819.0],["1999-11-29",2.4174,2.4174,2.3537,2.3749,494579.0],["1999-11-30",2.3784,2.5448,2.3784,2.5165,1176906.0],["1999-12-01",2.5165,2.5554,2.4598,2.4917,684472.0],["1999-12-02",2.4846,2.5483,2.4669,2.5235,330971.0],["1999-12-03",2.5235,2.5908,2.5129,2.5519,241925.0],["1999-12-06",2.5979,2.6403,2.5908,2.6049,585234.0],["1999-12-07",2.6049,2.6049,2.566,2.5696,381931.0],["1999-12-08",2.5687,2.6401,2.558,2.5651,212959.0],["1999-12-09",2.5509,2.6401,2.5402,2.6186,438792.0],["1999-12-10",2.6044,2.6044,2.5437,2.5937,298786.0],["1999-12-13",2.5865,2.6044,2.4973,2.4973,433427.0],["1999-12-14",2.5045,2.6686,2.5009,2.6115,453811.0],["1999-12-15",2.6079,2.6543,2.5723,2.6543,1148476.0],["1999-12-16",2.6543,2.6864,2.6436,2.6615,396951.0],["1999-12-17",2.665,2.7043,2.6579,2.6793,443083.0],["1999-12-20",2.69,2.69,2.6115,2.6115,532129.0],["1999-12-21",2.6222,2.6757,2.6115,2.6365,356183.0],["1999-12-22",2.6365,2.6436,2.5972,2.6258,163072.0],["1999-12-23",2.6294,2.6793,2.6294,2.6757,519791.0],["1999-12-27",2.6793,2.6793,2.6258,2.6258,339554.0],["1999-12-28",2.6294,2.7257,2.6294,2.7043,234416.0],["1999-12-29",2.7114,2.7721,2.69,2.7542,182383.0],["1999-12-30",2.7471,2.7471,2.6864,2.6864,160926.0],["1999-12-31",2.6971,2.7685,2.6936,2.7578,103529.0],["2000-01-03",2.7578,2.7578,2.6579,2.6686,517645.0],["2000-01-04",2.6543,2.6543,2.5651,2.6222,369057.0],["2000-01-05",2.6293,2.7114,2.6258,2.7007,400169.0],["2000-01-06",2.6864,2.7078,2.6757,2.7043,342772.0],["2000-01-07",2.7078,2.7114,2.6686,2.69,323461.0],["2000-01-10",2.6686,2.6722,2.6294,2.665,326680.0],["2000-01-11",2.6757,2.6757,2.6436,2.6436,157171.0],["2000-01-12",2.6436,2.665,2.6151,2.6186,190429.0],["2000-01-13",2.6115,2.6186,2.5758,2.6115,199012.0],["2000-01-14",2.6186,2.6757,2.6044,2.6543,285912.0],["2000-01-18",2.6401,2.6401,2.4938,2.5045,197939.0],["2000-01-19",2.4688,2.4831,2.426,2.4296,495116.0],["2000-01-20",2.4367,2.4795,2.4224,2.4367,251581.0],["2000-01-21",2.4331,2.4545,2.319,2.3582,455421.0],["2000-01-24",2.3725,2.3939,2.2048,2.244,537493.0],["2000-01-25",2.2583,2.2976,2.2048,2.2405,675889.0],["2000-01-26",2.2369,2.3047,2.2226,2.2262,1198363.0],["2000-01-27",2.2405,2.269,2.2262,2.244,572360.0],["2000-01-28",2.2547,2.4617,2.2512,2.3975,958583.0],["2000-01-31",2.3975,2.4795,2.3297,2.4545,1201581.0],["2000-02-01",2.4545,2.4581,2.3796,2.3832,365302.0],["2000-02-02",2.3689,2.3975,2.3618,2.376,401779.0],["2000-02-03",2.3725,2.4082,2.3475,2.3975,392123.0],["2000-02-04",2.3939,2.4367,2.3796,2.4046,261773.0],["2000-02-07",2.3975,2.401,2.3011,2.319,273038.0],["2000-02-08",2.3332,2.3689,2.3011,2.3047,344918.0],["2000-02-09",2.3047,2.3368,2.3047,2.3047,717730.0],["2000-02-10",2.2976,2.3047,2.1977,2.2726,867928.0],["2000-02-11",2.2762,2.3011,2.2191,2.2512,337945.0],["2000-02-14",2.2583,2.3083,2.2512,2.2904,229588.0],["2000-02-15",2.2833,2.3653,2.2833,2.3582,347064.0],["2000-02-16",2.3439,2.3439,2.3011,2.3332,529983.0],["2000-02-17",2.3475,2.3832,2.319,2.3368,798730.0],["2000-02-18",2.3332,2.3368,2.2476,2.269,941954.0],["2000-02-22",2.269,2.2762,2.2476,2.269,505844.0],["2000-02-23",2.2833,2.3047,2.2797,2.2976,377640.0],["2000-02-24",2.2976,2.2976,2.2048,2.2262,638876.0],["2000-02-25",2.1977,2.2191,2.1727,2.1798,247290.0],["2000-02-28",2.1798,2.187,2.1477,2.1513,376567.0],["2000-02-29",2.1584,2.269,2.1227,2.269,620102.0],["2000-03-01",2.269,2.269,2.187,2.2262,277866.0],["2000-03-02",2.2226,2.2262,2.1834,2.2084,217250.0],["2000-03-03",2.2084,2.3832,2.2048,2.3404,329898.0],["2000-03-06",2.3332,2.3332,2.2298,2.2298,216714.0],["2000-03-07",2.2298,2.2298,2.112,2.1156,746697.0],["2000-03-08",2.1256,2.1796,2.1256,2.1472,741869.0],["2000-03-09",2.122,2.1256,2.0967,2.122,364229.0],["2000-03-10",2.1183,2.158,2.1183,2.1328,372812.0],["2000-03-13",2.1472,2.1724,2.0823,2.122,278402.0],["2000-03-14",2.1256,2.1256,2.0499,2.0607,674817.0],["2000-03-15",2.0751,2.1904,2.0715,2.1904,944099.0],["2000-03-16",2.1868,2.5002,2.1868,2.4462,1205872.0],["2000-03-17",2.3921,2.4498,2.3201,2.3309,975212.0],["2000-03-20",2.3994,2.5254,2.3777,2.4354,867391.0],["2000-03-21",2.3921,2.4318,2.3597,2.4282,453275.0],["2000-03-22",2.421,2.4318,2.3813,2.4138,552513.0],["2000-03-23",2.4138,2.6299,2.4138,2.5867,994523.0],["2000-03-24",2.5831,2.6443,2.5345,2.5579,347600.0],["2000-03-27",2.5507,2.6227,2.529,2.5363,412507.0],["2000-03-28",2.529,2.5435,2.3705,2.3705,486533.0],["2000-03-29",2.421,2.6011,2.421,2.5615,439328.0],["2000-03-30",2.5723,2.6515,2.5723,2.6227,499407.0],["2000-03-31",2.6335,2.8101,2.6227,2.8101,741333.0],["2000-04-03",2.8101,2.8137,2.738,2.7776,690373.0],["2000-04-04",2.7668,2.8173,2.6948,2.756,631903.0],["2000-04-05",2.7272,2.8173,2.6948,2.7344,470440.0],["2000-04-06",2.72,2.774,2.6083,2.6155,711293.0],["2000-04-07",2.6191,2.6191,2.5723,2.5867,844862.0],["2000-04-10",2.5975,2.7236,2.5975,2.6732,715048.0],["2000-04-11",2.6371,2.7524,2.6371,2.7236,494579.0],["2000-04-12",2.7092,2.7884,2.6696,2.6732,459176.0],["2000-04-13",2.702,2.8101,2.6659,2.7236,567533.0],["2000-04-14",2.7092,2.7524,2.5939,2.6191,455957.0],["2000-04-17",2.5867,2.6335,2.529,2.5975,316488.0],["2000-04-18",2.5903,2.6623,2.5723,2.5867,387295.0],["2000-04-19",2.5939,2.5975,2.5543,2.5651,764935.0],["2000-04-20",2.5651,2.5723,2.5254,2.5363,646923.0],["2000-04-24",2.5363,2.5579,2.5254,2.529,314342.0],["2000-04-25",2.6083,2.7524,2.6083,2.7344,794975.0],["2000-04-26",2.7308,2.7344,2.7056,2.7128,469368.0],["2000-04-27",2.7056,2.7056,2.6299,2.6299,348137.0],["2000-04-28",2.6443,2.7056,2.6371,2.7056,224224.0],["2000-05-01",2.6948,2.7812,2.6948,2.7164,492970.0],["2000-05-02",2.7092,2.7236,2.6623,2.6696,563241.0],["2000-05-03",2.6696,2.7056,2.6551,2.6551,441474.0],["2000-05-04",2.6623,2.6696,2.5939,2.5939,399633.0],["2000-05-05",2.5975,2.6948,2.5975,2.6912,389441.0],["2000-05-08",2.6659,2.6948,2.6227,2.6443,637267.0],["2000-05-09",2.6299,2.6443,2.5831,2.6443,308978.0],["2000-05-10",2.6587,2.6876,2.6371,2.6407,331508.0],["2000-05-11",2.6263,2.6335,2.5074,2.6263,1176369.0],["2000-05-12",2.6299,2.6515,2.5182,2.5471,615810.0],["2000-05-15",2.5615,2.5975,2.5254,2.5795,2597346.0],["2000-05-16",2.5795,2.6119,2.5507,2.5831,619565.0],["2000-05-17",2.5759,2.5975,2.5435,2.5687,359401.0],["2000-05-18",2.5759,2.5795,2.5146,2.5435,450056.0],["2000-05-19",2.5435,2.5435,2.4858,2.4894,163608.0],["2000-05-22",2.493,2.493,2.4282,2.4426,524619.0],["2000-05-23",2.4282,2.4282,2.3129,2.3273,910841.0],["2000-05-24",2.3345,2.3958,2.3345,2.3633,976285.0],["2000-05-25",2.3633,2.3921,2.3129,2.3129,457566.0],["2000-05-26",2.3057,2.3057,2.2552,2.3057,424308.0],["2000-05-30",2.2985,2.3309,2.2949,2.3201,505844.0],["2000-05-31",2.3273,2.3813,2.3201,2.3201,384613.0],["2000-06-01",2.3237,2.3237,2.2661,2.3057,295031.0],["2000-06-02",2.3129,2.3597,2.3129,2.3309,382468.0],["2000-06-05",2.3273,2.3345,2.2913,2.3093,448984.0],["2000-06-06",2.3021,2.3273,2.2625,2.2769,386759.0],["2000-06-07",2.276,2.3051,2.2469,2.2651,761180.0],["2000-06-08",2.2833,2.2833,2.1815,2.2396,398024.0],["2000-06-09",2.2469,2.2869,2.2287,2.2542,289667.0],["2000-06-12",2.2469,2.2505,2.1451,2.1778,643704.0],["2000-06-13",2.1924,2.2905,2.1924,2.2324,610446.0],["2000-06-14",2.2251,2.3705,2.2251,2.3487,844325.0],["2000-06-15",2.3342,2.3378,2.2505,2.3342,792293.0],["2000-06-16",2.3196,2.3269,2.2833,2.2978,911914.0],["2000-06-19",2.2905,2.2942,2.2178,2.2396,242462.0],["2000-06-20",2.2396,2.2396,2.196,2.2105,545003.0],["2000-06-21",2.2105,2.2469,2.1778,2.1815,393196.0],["2000-06-22",2.1815,2.2105,2.1669,2.1706,490288.0],["2000-06-23",2.1851,2.1924,2.1306,2.1378,448984.0],["2000-06-26",2.1524,2.1742,2.0942,2.1233,416262.0],["2000-06-27",2.1233,2.1778,2.1124,2.1524,845398.0],["2000-06-28",2.156,2.2069,2.116,2.1887,565387.0],["2000-06-29",2.196,2.2724,2.1524,2.2614,644777.0],["2000-06-30",2.2542,2.2542,2.0578,2.0869,1190853.0],["2000-07-03",2.1415,2.2324,2.1415,2.2215,557877.0],["2000-07-05",2.236,2.3124,2.1851,2.2069,512281.0],["2000-07-06",2.2105,2.2614,2.2105,2.2178,569142.0],["2000-07-07",2.2215,2.2578,2.2105,2.2287,332044.0],["2000-07-10",2.2287,2.3014,2.2287,2.276,505844.0],["2000-07-11",2.2905,2.4142,2.2905,2.3923,555195.0],["2000-07-12",2.396,2.4142,2.3669,2.3742,534811.0],["2000-07-13",2.3705,2.4578,2.3705,2.436,208131.0],["2000-07-14",2.4287,2.4323,2.3269,2.3305,225833.0],["2000-07-17",2.3451,2.3742,2.2942,2.3305,199548.0],["2000-07-18",2.3196,2.3196,2.2542,2.2687,207058.0],["2000-07-19",2.2542,2.3342,2.2396,2.2505,580943.0],["2000-07-20",2.2651,2.3451,2.2651,2.3342,377640.0],["2000-07-21",2.3378,2.3523,2.3051,2.3342,332044.0],["2000-07-24",2.3414,2.3596,2.3123,2.3342,517645.0],["2000-07-25",2.3269,2.356,2.2614,2.276,278402.0],["2000-07-26",2.2614,2.2687,2.2542,2.2651,503162.0],["2000-07-27",2.2651,2.3014,2.2651,2.2869,801948.0],["2000-07-28",2.2905,2.3196,2.2687,2.3123,604545.0],["2000-07-31",2.3269,2.3851,2.3269,2.3669,413580.0],["2000-08-01",2.356,2.3669,2.3414,2.3414,552513.0],["2000-08-02",2.3523,2.356,2.3305,2.3523,413580.0],["2000-08-03",2.3378,2.3632,2.3305,2.3596,308978.0],["2000-08-04",2.356,2.356,2.2724,2.3123,325071.0],["2000-08-07",2.2978,2.3851,2.2978,2.356,237634.0],["2000-08-08",2.3269,2.4141,2.3269,2.4105,247826.0],["2000-08-09",2.4032,2.5305,2.3996,2.4687,536420.0],["2000-08-10",2.4687,2.4687,2.3669,2.3705,319706.0],["2000-08-11",2.3851,2.4578,2.3851,2.4469,343845.0],["2000-08-14",2.4432,2.4723,2.4142,2.4323,378713.0],["2000-08-15",2.4323,2.4505,2.3851,2.3851,210277.0],["2000-08-16",2.3851,2.4432,2.3851,2.4142,645850.0],["2000-08-17",2.4142,2.4505,2.4142,2.4469,403924.0],["2000-08-18",2.4432,2.4432,2.3887,2.4178,318634.0],["2000-08-21",2.4032,2.4323,2.3632,2.3814,299859.0],["2000-08-22",2.3742,2.3923,2.3451,2.3523,256409.0],["2000-08-23",2.3451,2.356,2.2978,2.3269,215104.0],["2000-08-24",2.3269,2.4032,2.3269,2.3923,319170.0],["2000-08-25",2.3851,2.4323,2.3742,2.4287,210813.0],["2000-08-28",2.4287,2.4287,2.3705,2.3705,186674.0],["2000-08-29",2.3814,2.4069,2.3669,2.3669,171654.0],["2000-08-30",2.3778,2.4032,2.3778,2.4032,123377.0],["2000-08-31",2.396,2.436,2.396,2.4178,186138.0],["2000-09-01",2.4323,2.4323,2.3851,2.4287,286448.0],["2000-09-05",2.4251,2.476,2.4105,2.4651,157171.0],["2000-09-06",2.4495,2.5302,2.4495,2.5192,155562.0],["2000-09-07",2.5192,2.5192,2.4275,2.4458,305759.0],["2000-09-08",2.4458,2.4458,2.3835,2.4092,259627.0],["2000-09-11",2.4165,2.4312,2.3688,2.3798,293958.0],["2000-09-12",2.3872,2.3872,2.3322,2.3578,212422.0],["2000-09-13",2.3578,2.3725,2.3505,2.3542,328289.0],["2000-09-14",2.3468,2.3468,2.3065,2.3432,293958.0],["2000-09-15",2.3175,2.3322,2.2808,2.2882,363156.0],["2000-09-18",2.2955,2.3212,2.2515,2.2845,229588.0],["2000-09-19",2.2955,2.3065,2.2442,2.2772,259091.0],["2000-09-20",2.2295,2.2295,2.1855,2.2148,429136.0],["2000-09-21",2.2185,2.2332,2.1708,2.1708,292885.0],["2000-09-22",2.1562,2.2295,2.0975,2.2258,482242.0],["2000-09-25",2.0975,2.1268,2.0535,2.1268,687691.0],["2000-09-26",2.1121,2.1231,2.0791,2.1011,631903.0],["2000-09-27",2.0938,2.1635,2.0865,2.1195,1009006.0],["2000-09-28",2.1048,2.1525,2.1048,2.1488,1127019.0],["2000-09-29",2.1488,2.1928,2.0975,2.1085,849689.0],["2000-10-02",2.1231,2.1341,2.0278,2.0645,642095.0],["2000-10-03",2.0498,2.1488,2.0388,2.0901,974139.0],["2000-10-04",2.0755,2.1672,2.0755,2.1268,776200.0],["2000-10-05",2.1085,2.1085,2.0718,2.0791,598108.0],["2000-10-06",2.0938,2.1818,2.0681,2.0718,572897.0],["2000-10-09",2.0461,2.1121,2.0315,2.0498,478487.0],["2000-10-10",2.0351,2.1268,2.0131,2.0131,346527.0],["2000-10-11",1.9875,2.0608,1.9875,2.0278,712902.0],["2000-10-12",2.0241,2.0681,1.9691,1.9691,702174.0],["2000-10-13",1.9618,1.9875,1.9508,1.9875,453811.0],["2000-10-16",1.9875,2.0425,1.9545,1.9911,720412.0],["2000-10-17",1.9801,1.9948,1.8885,1.8921,366911.0],["2000-10-18",1.8555,1.9655,1.8555,1.9288,851299.0],["2000-10-19",1.9178,1.9655,1.9178,1.9325,550367.0],["2000-10-20",1.9325,1.9545,1.8995,1.9361,638340.0],["2000-10-23",1.9178,1.9178,1.8848,1.8885,362084.0],["2000-10-24",1.8335,1.9948,1.8335,1.9728,903868.0],["2000-10-25",1.9581,1.9581,1.9141,1.9398,251581.0],["2000-10-26",1.9361,1.9985,1.9325,1.9361,825014.0],["2000-10-27",1.9435,1.9508,1.9031,1.9435,410898.0],["2000-10-30",1.9655,2.1195,1.9655,2.1011,606691.0],["2000-10-31",2.0865,2.0865,1.9948,2.0645,542321.0],["2000-11-01",2.0681,2.0938,1.9691,1.9948,919424.0],["2000-11-02",1.9948,2.0278,1.9838,2.0241,919424.0],["2000-11-03",2.0241,2.0755,2.0095,2.0571,683936.0],["2000-11-06",2.0535,2.0901,2.0535,2.0571,342236.0],["2000-11-07",2.0535,2.0791,2.0535,2.0755,403388.0],["2000-11-08",2.0681,2.0975,2.0645,2.0645,372812.0],["2000-11-09",2.0498,2.0608,1.9948,2.0388,657651.0],["2000-11-10",2.0535,2.0608,2.0315,2.0461,466149.0],["2000-11-13",2.0828,2.1121,2.0535,2.0791,586307.0],["2000-11-14",2.0901,2.1048,2.0608,2.0645,402315.0],["2000-11-15",2.0608,2.1415,2.0608,2.0975,491361.0],["2000-11-16",2.1011,2.1011,2.0461,2.0461,494043.0],["2000-11-17",2.0571,2.0901,2.0535,2.0535,620638.0],["2000-11-20",2.0535,2.0645,2.0388,2.0388,576115.0],["2000-11-21",2.0461,2.1121,2.0461,2.0645,306832.0],["2000-11-22",2.0535,2.0645,2.0535,2.0645,226906.0],["2000-11-24",2.0645,2.0975,2.0608,2.0975,322925.0],["2000-11-27",2.0865,2.0938,2.0608,2.0718,371203.0],["2000-11-28",2.0681,2.0865,2.0535,2.0535,1339978.0],["2000-11-29",2.0095,2.1121,2.0058,2.0865,1470328.0],["2000-11-30",2.0828,2.1341,2.0791,2.0938,655505.0],["2000-12-01",2.0938,2.1121,2.0718,2.0865,646923.0],["2000-12-04",2.0975,2.1892,2.0901,2.1635,1057821.0],["2000-12-05",2.1635,2.2258,2.1561,2.2002,594890.0],["2000-12-06",2.1956,2.2548,2.1696,2.1733,386759.0],["2000-12-07",2.1733,2.1882,2.1437,2.1659,234416.0],["2000-12-08",2.1585,2.2252,2.1585,2.2252,451129.0],["2000-12-11",2.2104,2.2548,2.2104,2.2252,663552.0],["2000-12-12",2.2252,2.2511,2.2104,2.2141,389977.0],["2000-12-13",2.2178,2.2326,2.1993,2.2141,248363.0],["2000-12-14",2.2178,2.2289,2.1659,2.1659,526228.0],["2000-12-15",2.1511,2.1548,2.1067,2.1067,890994.0],["2000-12-18",2.1141,2.1808,2.0919,2.1474,640486.0],["2000-12-19",2.14,2.1474,2.1178,2.1215,1241276.0],["2000-12-20",2.0882,2.1104,2.0697,2.0882,660870.0],["2000-12-21",2.0882,2.1808,2.0882,2.1548,473659.0],["2000-12-22",2.1474,2.2585,2.1437,2.2585,578261.0],["2000-12-26",2.2585,2.3437,2.1696,2.3363,562705.0],["2000-12-27",2.3251,2.3511,2.2955,2.3437,568069.0],["2000-12-28",2.3437,2.414,2.314,2.4103,467222.0],["2000-12-29",2.4066,2.4399,2.3585,2.3585,524619.0],["2001-01-02",2.3585,2.3585,2.2696,2.2696,397487.0],["2001-01-03",2.2844,2.4325,2.2844,2.3696,667843.0],["2001-01-04",2.3696,2.4177,2.3214,2.4066,663015.0],["2001-01-05",2.4066,2.4288,2.34,2.3474,521400.0],["2001-01-08",2.3622,2.4066,2.3548,2.3955,404461.0],["2001-01-09",2.3955,2.4325,2.3103,2.3177,610983.0],["2001-01-10",2.3103,2.3511,2.2881,2.3437,663015.0],["2001-01-11",2.3585,2.3955,2.3326,2.3955,688227.0],["2001-01-12",2.3955,2.3955,2.3437,2.3511,649068.0],["2001-01-16",2.3437,2.5473,2.3437,2.5473,789610.0],["2001-01-17",2.5325,2.5362,2.4029,2.4214,914060.0],["2001-01-18",2.4251,2.4732,2.3955,2.4214,375494.0],["2001-01-19",2.4251,2.4288,2.3807,2.3881,280548.0],["2001-01-22",2.3918,2.4658,2.3326,2.4473,786392.0],["2001-01-23",2.4473,2.5177,2.4436,2.4584,459712.0],["2001-01-24",2.4732,2.4881,2.4288,2.4325,542321.0],["2001-01-25",2.4288,2.4918,2.4288,2.4881,505308.0],["2001-01-26",2.4732,2.4732,2.4288,2.4473,488679.0],["2001-01-29",2.4531,2.5183,2.4496,2.4922,454348.0],["2001-01-30",2.4821,2.555,2.478,2.5461,637804.0],["2001-01-31",2.5414,2.5532,2.5248,2.5396,401242.0],["2001-02-01",2.5384,2.5994,2.5384,2.5965,705929.0],["2001-02-02",2.5941,2.5941,2.571,2.5787,344382.0],["2001-02-05",2.5787,2.6065,2.574,2.5793,209204.0],["2001-02-06",2.5799,2.6036,2.555,2.6036,295567.0],["2001-02-07",2.6006,2.6006,2.5568,2.5728,430745.0],["2001-02-08",2.5734,2.5828,2.5396,2.5544,314879.0],["2001-02-09",2.5544,2.5651,2.5035,2.5609,325071.0],["2001-02-12",2.5609,2.5651,2.5064,2.5384,389977.0],["2001-02-13",2.5325,2.6065,2.5283,2.574,1334077.0],["2001-02-14",2.5769,2.5769,2.5076,2.5562,271965.0],["2001-02-15",2.5562,2.6065,2.5384,2.6065,349210.0],["2001-02-16",2.5917,2.5917,2.5509,2.5692,291813.0],["2001-02-20",2.5698,2.6048,2.5449,2.5556,435573.0],["2001-02-21",2.5266,2.5295,2.4199,2.4584,1116827.0],["2001-02-22",2.4584,2.4768,2.4288,2.4413,1009006.0],["2001-02-23",2.4377,2.462,2.3903,2.4033,512818.0],["2001-02-26",2.4093,2.4851,2.3933,2.4798,577188.0],["2001-02-27",2.4762,2.5029,2.4496,2.4709,269819.0],["2001-02-28",2.4827,2.5177,2.4762,2.4904,424845.0],["2001-03-01",2.4875,2.4875,2.3939,2.4063,409825.0],["2001-03-02",2.411,2.4644,2.3933,2.4211,1103953.0],["2001-03-05",2.4792,2.4821,2.4365,2.4673,1338905.0],["2001-03-06",2.4792,2.5029,2.4448,2.4851,330435.0],["2001-03-07",2.4911,2.5962,2.4911,2.5729,511208.0],["2001-03-08",2.5813,2.6004,2.5192,2.5801,296104.0],["2001-03-09",2.5801,2.5932,2.5347,2.5389,266064.0],["2001-03-12",2.5484,2.5514,2.4349,2.4349,295567.0],["2001-03-13",2.4349,2.4439,2.3524,2.3997,570751.0],["2001-03-14",2.3781,2.411,2.3578,2.3578,404997.0],["2001-03-15",2.3483,2.402,2.3184,2.3913,784783.0],["2001-03-16",2.3913,2.414,2.368,2.3781,511208.0],["2001-03-19",2.3781,2.423,2.3728,2.4194,307905.0],["2001-03-20",2.4074,2.4887,2.3901,2.405,358865.0],["2001-03-21",2.42,2.42,2.3363,2.3423,394269.0],["2001-03-22",2.3363,2.3417,2.2288,2.2766,404997.0],["2001-03-23",2.2616,2.3339,2.2616,2.3178,612592.0],["2001-03-26",2.3124,2.4319,2.3124,2.411,569142.0],["2001-03-27",2.3991,2.4439,2.3752,2.4379,424308.0],["2001-03-28",2.4319,2.4319,2.3262,2.3817,417871.0],["2001-03-29",2.3841,2.402,2.3273,2.356,533738.0],["2001-03-30",2.371,2.4761,2.371,2.4678,567533.0],["2001-04-02",2.4672,2.5156,2.3781,2.3871,661406.0],["2001-04-03",2.3961,2.4319,2.3184,2.4259,520328.0],["2001-04-04",2.42,2.4773,2.417,2.4253,918351.0],["2001-04-05",2.4253,2.4558,2.423,2.4379,499944.0],["2001-04-06",2.4379,2.4379,2.3602,2.3734,292885.0],["2001-04-09",2.3877,2.4379,2.3877,2.4206,356183.0],["2001-04-10",2.4349,2.4917,2.4349,2.4618,725776.0],["2001-04-11",2.4648,2.4678,2.4182,2.4475,446838.0],["2001-04-12",2.4469,2.4558,2.4325,2.451,255872.0],["2001-04-16",2.4469,2.4648,2.4397,2.4528,583089.0],["2001-04-17",2.4558,2.4558,2.4218,2.4463,144833.0],["2001-04-18",2.4528,2.5353,2.4271,2.5102,454884.0],["2001-04-19",2.5066,2.5425,2.5042,2.5347,264992.0],["2001-04-20",2.5275,2.5275,2.4624,2.4755,179701.0],["2001-04-23",2.4737,2.5335,2.4737,2.4803,248899.0],["2001-04-24",2.5096,2.5245,2.4648,2.4779,356719.0],["2001-04-25",2.4899,2.5132,2.4767,2.5132,244608.0],["2001-04-26",2.5126,2.5568,2.4947,2.5544,332580.0],["2001-04-27",2.5514,2.5885,2.5472,2.5885,153416.0],["2001-04-30",2.5843,2.6948,2.5795,2.6201,666770.0],["2001-05-01",2.6136,2.6142,2.5753,2.6112,477950.0],["2001-05-02",2.6088,2.616,2.5723,2.607,615274.0],["2001-05-03",2.601,2.601,2.5454,2.5843,284303.0],["2001-05-04",2.5693,2.6578,2.5353,2.6578,436646.0],["2001-05-07",2.6554,2.6554,2.616,2.616,377640.0],["2001-05-08",2.616,2.6345,2.6142,2.6261,320243.0],["2001-05-09",2.6351,2.641,2.6201,2.6261,263919.0],["2001-05-10",2.644,2.6649,2.6416,2.656,195257.0],["2001-05-11",2.641,2.641,2.6052,2.6261,188283.0],["2001-05-14",2.6321,2.6321,2.6052,2.6112,217787.0],["2001-05-15",2.6261,2.6488,2.6219,2.6488,341163.0],["2001-05-16",2.6488,2.6865,2.6261,2.6847,848080.0],["2001-05-17",2.6859,2.6948,2.6769,2.693,1290627.0],["2001-05-18",2.6924,2.6954,2.6787,2.6787,508526.0],["2001-05-21",2.6829,2.6889,2.6638,2.6889,417871.0],["2001-05-22",2.6889,2.6978,2.6554,2.6817,692518.0],["2001-05-23",2.6817,2.6888,2.6506,2.6518,398560.0],["2001-05-24",2.647,2.647,2.5753,2.644,963947.0],["2001-05-25",2.644,2.6572,2.6171,2.6405,302541.0],["2001-05-29",2.6381,2.6829,2.6321,2.6578,307905.0],["2001-05-30",2.662,2.6649,2.6291,2.659,440937.0],["2001-05-31",2.6709,2.6888,2.6709,2.6733,284303.0],["2001-06-01",2.6793,2.7277,2.644,2.7187,476878.0],["2001-06-04",2.7098,2.7157,2.6829,2.7145,411434.0],["2001-06-05",2.7128,2.7665,2.662,2.7301,645850.0],["2001-06-06",2.7451,2.7704,2.7409,2.7704,560023.0],["2001-06-07",2.7644,2.7801,2.759,2.7795,469368.0],["2001-06-08",2.7734,2.7746,2.7403,2.7608,214568.0],["2001-06-11",2.7494,2.7608,2.7343,2.7379,143761.0],["2001-06-12",2.7439,2.7704,2.7403,2.765,791756.0],["2001-06-13",2.759,2.7819,2.7415,2.7421,285912.0],["2001-06-14",2.7271,2.7271,2.6891,2.7018,312733.0],["2001-06-15",2.6897,2.7132,2.6891,2.7072,345991.0],["2001-06-18",2.7072,2.7078,2.6831,2.6831,173800.0],["2001-06-19",2.6951,2.7108,2.6855,2.6873,454348.0],["2001-06-20",2.6801,2.7253,2.6801,2.7223,368521.0],["2001-06-21",2.7162,2.7325,2.7102,2.7216,294495.0],["2001-06-22",2.7367,2.7674,2.7072,2.7289,893676.0],["2001-06-25",2.7253,2.7253,2.6729,2.6861,289667.0],["2001-06-26",2.6921,2.7524,2.6921,2.7415,682863.0],["2001-06-27",2.7421,2.7584,2.7343,2.7463,463467.0],["2001-06-28",2.7373,2.7644,2.7253,2.7578,454348.0],["2001-06-29",2.7578,2.8138,2.7524,2.7975,626002.0],["2001-07-02",2.7855,2.8066,2.7674,2.7765,481169.0],["2001-07-03",2.7795,2.7825,2.7614,2.7759,242462.0],["2001-07-05",2.762,2.7945,2.7469,2.7578,626002.0],["2001-07-06",2.7578,2.7849,2.7367,2.7494,275184.0],["2001-07-09",2.7433,2.7728,2.7337,2.7626,370130.0],["2001-07-10",2.7644,2.768,2.7259,2.7259,428600.0],["2001-07-11",2.7343,2.7692,2.7174,2.7481,607228.0],["2001-07-12",2.7403,2.7704,2.7403,2.7704,344918.0],["2001-07-13",2.7704,2.7915,2.7644,2.7825,765472.0],["2001-07-16",2.7825,2.7843,2.7409,2.7415,315951.0],["2001-07-17",2.7373,2.7698,2.7373,2.7698,540175.0],["2001-07-18",2.7698,2.7957,2.7602,2.7602,681790.0],["2001-07-19",2.7674,2.7861,2.7463,2.7644,366375.0],["2001-07-20",2.7614,2.7734,2.7391,2.7524,202230.0],["2001-07-23",2.7433,2.7463,2.7102,2.7241,240853.0],["2001-07-24",2.7222,2.7343,2.662,2.6771,624393.0],["2001-07-25",2.6771,2.7192,2.6656,2.7072,556804.0],["2001-07-26",2.7132,2.7373,2.6711,2.7126,474732.0],["2001-07-27",2.7126,2.7367,2.7036,2.7349,378713.0],["2001-07-30",2.7283,2.7494,2.7126,2.7385,312733.0],["2001-07-31",2.7385,2.8289,2.7385,2.7855,609910.0],["2001-08-01",2.7945,2.8066,2.7644,2.7867,325071.0],["2001-08-02",2.7825,2.806,2.7668,2.7873,262309.0],["2001-08-03",2.7915,2.7975,2.7415,2.7704,238707.0],["2001-08-06",2.7765,2.8276,2.7644,2.765,377640.0],["2001-08-07",2.7734,2.7855,2.759,2.7638,310587.0],["2001-08-08",2.7704,2.7939,2.7373,2.7433,184529.0],["2001-08-09",2.7433,2.765,2.7325,2.7614,202767.0],["2001-08-10",2.7584,2.8096,2.7536,2.8017,246753.0],["2001-08-13",2.8017,2.8168,2.7722,2.7975,294495.0],["2001-08-14",2.8036,2.8487,2.8036,2.8391,701638.0],["2001-08-15",2.8337,2.8457,2.8301,2.8427,580943.0],["2001-08-16",2.8397,2.8517,2.8397,2.8451,525692.0],["2001-08-17",2.8427,2.8602,2.8397,2.8463,146979.0],["2001-08-20",2.8457,2.8608,2.8397,2.8602,297713.0],["2001-08-21",2.8578,2.8728,2.8361,2.8367,274647.0],["2001-08-22",2.8349,2.8433,2.8162,2.8301,597036.0],["2001-08-23",2.8246,2.8493,2.8246,2.8493,806239.0],["2001-08-24",2.8487,2.8728,2.8487,2.8668,797657.0],["2001-08-27",2.8608,2.8728,2.8186,2.8186,450056.0],["2001-08-28",2.8192,2.8307,2.8078,2.818,600254.0],["2001-08-29",2.8126,2.8301,2.8024,2.812,570751.0],["2001-08-30",2.8156,2.8361,2.7765,2.7885,536420.0],["2001-08-31",2.7915,2.8066,2.7765,2.8005,337408.0],["2001-09-04",2.8005,2.8403,2.7867,2.8126,624929.0],["2001-09-05",2.8126,2.8307,2.7945,2.8282,429673.0],["2001-09-06",2.8343,2.8452,2.8161,2.8343,283230.0],["2001-09-07",2.8313,2.8313,2.7148,2.7384,443619.0],["2001-09-10",2.7311,2.7372,2.6796,2.6826,430209.0],["2001-09-17",2.6704,2.6765,2.4277,2.4544,510672.0],["2001-09-18",2.4665,2.5181,2.4459,2.4738,211886.0],["2001-09-19",2.4677,2.4987,2.3555,2.3779,303614.0],["2001-09-20",2.3779,2.3882,2.2365,2.2693,454884.0],["2001-09-21",2.1843,2.2851,2.1728,2.276,744551.0],["2001-09-24",2.276,2.3731,2.276,2.3591,383004.0],["2001-09-25",2.3591,2.3761,2.3366,2.3506,346527.0],["2001-09-26",2.3457,2.35,2.313,2.336,378176.0],["2001-09-27",2.3397,2.3482,2.3245,2.3379,301468.0],["2001-09-28",2.35,2.4799,2.35,2.4562,445765.0],["2001-10-01",2.4562,2.4568,2.3245,2.3828,570215.0],["2001-10-02",2.3791,2.4702,2.3785,2.4344,305223.0],["2001-10-03",2.4034,2.458,2.4034,2.4532,464540.0],["2001-10-04",2.4489,2.4665,2.424,2.4404,208131.0],["2001-10-05",2.441,2.4944,2.438,2.4768,277866.0],["2001-10-08",2.4793,2.4793,2.4125,2.4149,181310.0],["2001-10-09",2.4186,2.4465,2.3907,2.4392,192575.0],["2001-10-10",2.4392,2.5339,2.4392,2.5035,450056.0],["2001-10-11",2.5187,2.6037,2.5187,2.5612,424845.0],["2001-10-12",2.5733,2.5824,2.5278,2.5721,276256.0],["2001-10-15",2.5794,2.5855,2.543,2.5824,188820.0],["2001-10-16",2.5794,2.5946,2.5503,2.577,195793.0],["2001-10-17",2.5885,2.5885,2.5187,2.5187,291276.0],["2001-10-18",2.5096,2.5187,2.4944,2.5139,301468.0],["2001-10-19",2.5199,2.5278,2.4999,2.5254,215641.0],["2001-10-22",2.5248,2.5788,2.5096,2.5788,178628.0],["2001-10-23",2.5187,2.6098,2.458,2.5806,620102.0],["2001-10-24",2.6098,2.6547,2.5703,2.6371,517109.0],["2001-10-25",2.6371,2.6796,2.5843,2.6704,373885.0],["2001-10-26",2.6644,2.7008,2.6413,2.6996,251581.0],["2001-10-29",2.6887,2.6887,2.6158,2.6158,349210.0],["2001-10-30",2.6249,2.6249,2.5679,2.6031,221005.0],["2001-10-31",2.6049,2.6353,2.5885,2.5964,556804.0],["2001-11-01",2.5964,2.6176,2.5582,2.6079,355647.0],["2001-11-02",2.6201,2.6711,2.6098,2.648,232806.0],["2001-11-05",2.6359,2.6692,2.6104,2.6431,332044.0],["2001-11-06",2.6371,2.6674,2.6049,2.6607,274111.0],["2001-11-07",2.6729,2.6856,2.631,2.6462,281084.0],["2001-11-08",2.6462,2.7129,2.6462,2.6832,460248.0],["2001-11-09",2.6826,2.716,2.6553,2.7014,302541.0],["2001-11-12",2.6978,2.7038,2.651,2.665,239780.0],["2001-11-13",2.6613,2.7038,2.6613,2.7038,364766.0],["2001-11-14",2.7038,2.7615,2.702,2.7603,604545.0],["2001-11-15",2.7615,2.7979,2.7591,2.7773,302005.0],["2001-11-16",2.7779,2.7803,2.7615,2.7767,343845.0],["2001-11-19",2.7767,2.804,2.7676,2.7906,339018.0],["2001-11-20",2.7827,2.7827,2.7512,2.7627,313806.0],["2001-11-21",2.7506,2.7506,2.7196,2.7463,453275.0],["2001-11-23",2.7402,2.7633,2.7342,2.7548,246753.0],["2001-11-26",2.7694,2.7918,2.7615,2.7918,343845.0],["2001-11-27",2.7858,2.8082,2.7791,2.8064,501016.0],["2001-11-28",2.8058,2.8058,2.7797,2.7809,256409.0],["2001-11-29",2.7888,2.804,2.7736,2.8003,279475.0],["2001-11-30",2.8003,2.8119,2.7682,2.7754,469368.0],["2001-12-03",2.7827,2.7827,2.7548,2.7736,333653.0],["2001-12-04",2.7736,2.7979,2.7627,2.7979,138933.0],["2001-12-05",2.7918,2.8252,2.7888,2.8185,688763.0],["2001-12-06",2.8185,2.8381,2.8094,2.8381,742942.0],["2001-12-07",2.8442,2.8565,2.769,2.8014,696273.0],["2001-12-10",2.8748,2.8889,2.8455,2.8565,1288481.0],["2001-12-11",2.8565,2.9562,2.8228,2.9237,1357143.0],["2001-12-12",2.9543,3.0118,2.9237,3.0033,1120045.0],["2001-12-13",3.0033,3.0369,2.8993,2.9054,1320666.0],["2001-12-14",2.9176,2.9439,2.8809,2.9237,524082.0],["2001-12-17",2.936,2.977,2.9268,2.966,687691.0],["2001-12-18",2.9757,3.0002,2.9537,2.9892,473123.0],["2001-12-19",2.991,3.0026,2.9727,2.991,214032.0],["2001-12-20",2.9916,2.9916,2.9164,2.9458,432891.0],["2001-12-21",2.9464,2.9635,2.9054,2.9176,995059.0],["2001-12-24",2.887,2.9751,2.887,2.9574,236025.0],["2001-12-26",2.9666,2.9971,2.9598,2.9971,269819.0],["2001-12-27",2.991,3.0204,2.9831,2.9971,298786.0],["2001-12-28",3.0033,3.0975,2.9922,3.0877,682863.0],["2001-12-31",3.0877,3.1183,3.076,3.0871,1053529.0],["2002-01-02",3.054,3.0565,3.0094,3.0363,787465.0],["2002-01-03",3.0369,3.0889,3.0332,3.0889,252654.0],["2002-01-04",3.0767,3.1568,3.0767,3.1287,679108.0],["2002-01-07",3.1287,3.1372,3.0816,3.0816,378713.0],["2002-01-08",3.0938,3.0981,3.0155,3.0424,664625.0],["2002-01-09",3.04,3.1195,3.04,3.1134,537493.0],["2002-01-10",3.1011,3.1311,3.0852,3.0975,554122.0],["2002-01-11",3.092,3.095,3.0675,3.0675,208667.0],["2002-01-14",3.0522,3.0522,2.8748,2.8748,778882.0],["2002-01-15",2.9091,2.9641,2.906,2.9641,1003642.0],["2002-01-16",2.9757,2.9819,2.9268,2.9268,457566.0],["2002-01-17",2.9207,2.9819,2.9146,2.9788,362084.0],["2002-01-18",2.9727,3.0002,2.9176,2.9176,425381.0],["2002-01-22",2.9176,2.991,2.9176,2.9574,373885.0],["2002-01-23",2.9513,3.01,2.9054,3.0026,991841.0],["2002-01-24",2.9965,3.0186,2.991,3.0033,635658.0],["2002-01-25",3.0033,3.04,2.9971,3.0332,566460.0],["2002-01-28",3.0363,3.1164,3.0216,3.1097,385686.0],["2002-01-29",3.0944,3.0999,2.9623,2.9733,567533.0],["2002-01-30",2.9733,3.0553,2.9696,3.0528,468295.0],["2002-01-31",3.0528,3.1183,3.0308,3.043,467758.0],["2002-02-01",3.0583,3.0754,2.9892,2.9971,484387.0],["2002-02-04",2.9819,3.0583,2.9513,2.9617,469904.0],["2002-02-05",2.9678,3.0143,2.9586,2.9745,451129.0],["2002-02-06",2.9788,2.9935,2.9231,2.9531,433964.0],["2002-02-07",2.9482,2.9904,2.9201,2.9256,249435.0],["2002-02-08",2.928,3.0308,2.9225,3.0247,349210.0],["2002-02-11",3.0247,3.0858,3.0155,3.0791,527837.0],["2002-02-12",3.0791,3.0791,3.0369,3.0418,466149.0],["2002-02-13",3.043,3.0883,3.0369,3.0883,236561.0],["2002-02-14",3.0883,3.0883,3.0186,3.0186,348137.0],["2002-02-15",3.0216,3.0345,3.0112,3.0204,705929.0],["2002-02-19",3.0247,3.0277,2.9892,2.9892,573433.0],["2002-02-20",3.0014,3.0712,2.9837,3.0693,638340.0],["2002-02-21",3.0553,3.1103,3.0069,3.0069,429136.0],["2002-02-22",3.0155,3.1036,3.0094,3.0901,345991.0],["2002-02-25",3.0938,3.106,3.043,3.051,547685.0],["2002-02-26",3.0467,3.0675,3.0332,3.0338,668379.0],["2002-02-27",3.0491,3.0791,3.0461,3.0681,551976.0],["2002-02-28",3.0797,3.1115,3.0663,3.0938,462394.0],["2002-03-01",3.0797,3.1537,3.0797,3.1537,951609.0],["2002-03-04",3.1439,3.2424,3.1439,3.2357,975212.0],["2002-03-05",3.2357,3.254,3.1531,3.1568,610446.0],["2002-03-06",3.166,3.2079,3.1654,3.19,474732.0],["2002-03-07",3.1968,3.2245,3.1827,3.2098,385686.0],["2002-03-08",3.2245,3.2473,3.1617,3.1679,322925.0],["2002-03-11",3.1679,3.1999,3.1543,3.1814,469904.0],["2002-03-12",3.182,3.2387,3.1537,3.2196,711830.0],["2002-03-13",3.2202,3.2202,3.1414,3.166,601863.0],["2002-03-14",3.1783,3.2399,3.1783,3.2332,509063.0],["2002-03-15",3.2178,3.3009,3.2178,3.2806,761180.0],["2002-03-18",3.2831,3.3108,3.2369,3.2954,526228.0],["2002-03-19",3.2861,3.3422,3.2818,3.3323,434500.0],["2002-03-20",3.3262,3.3262,3.2455,3.2473,424308.0],["2002-03-21",3.2319,3.2578,3.1827,3.2572,345455.0],["2002-03-22",3.2523,3.2553,3.1944,3.2005,461321.0],["2002-03-25",3.2036,3.2153,3.1629,3.1679,411434.0],["2002-03-26",3.1525,3.264,3.1414,3.2597,530520.0],["2002-03-27",3.2553,3.2775,3.2412,3.2461,293958.0],["2002-03-28",3.2584,3.2941,3.243,3.2818,433427.0],["2002-04-01",3.2818,3.2818,3.1888,3.2584,412507.0],["2002-04-02",3.2584,3.2584,3.2338,3.2523,571824.0],["2002-04-03",3.2516,3.2861,3.2479,3.2553,412507.0],["2002-04-04",3.256,3.2646,3.243,3.2646,566460.0],["2002-04-05",3.2646,3.3262,3.2646,3.3114,450593.0],["2002-04-08",3.296,3.3397,3.2923,3.3379,494043.0],["2002-04-09",3.3447,3.3576,3.3354,3.3428,370666.0],["2002-04-10",3.3428,3.4192,3.3428,3.4192,857199.0],["2002-04-11",3.3878,3.4278,3.3785,3.3816,525155.0],["2002-04-12",3.3816,3.4309,3.3687,3.4309,1466036.0],["2002-04-15",3.4309,3.4789,3.4217,3.4438,1324421.0],["2002-04-16",3.4592,3.511,3.4592,3.503,630294.0],["2002-04-17",3.5042,3.5184,3.4802,3.5153,604545.0],["2002-04-18",3.511,3.5418,3.4586,3.4642,904404.0],["2002-04-19",3.4642,3.5042,3.4642,3.4894,633512.0],["2002-04-22",3.4888,3.4894,3.4494,3.4648,1253614.0],["2002-04-23",3.4802,3.4906,3.4475,3.4475,613128.0],["2002-04-24",3.4463,3.5233,3.4463,3.4494,606691.0],["2002-04-25",3.434,3.5036,3.434,3.4894,746697.0],["2002-04-26",3.4832,3.5436,3.4832,3.4931,682326.0],["2002-04-29",3.4894,3.5036,3.4617,3.5036,747770.0],["2002-04-30",3.5097,3.6138,3.5079,3.6138,853444.0],["2002-05-01",3.511,3.5319,3.3693,3.4321,2183766.0],["2002-05-02",3.4395,3.4863,3.4371,3.4722,1208018.0],["2002-05-03",3.466,3.4986,3.4648,3.4703,682863.0],["2002-05-06",3.5017,3.5307,3.4469,3.4475,768154.0],["2002-05-07",3.4475,3.4611,3.4432,3.45,1125409.0],["2002-05-08",3.45,3.4925,3.4303,3.4568,600254.0],["2002-05-09",3.4617,3.5251,3.4531,3.4746,529447.0],["2002-05-10",3.4752,3.4832,3.3755,3.3884,516036.0],["2002-05-13",3.3884,3.4734,3.3878,3.4309,498871.0],["2002-05-14",3.4463,3.5726,3.4463,3.5609,484387.0],["2002-05-15",3.5609,3.5818,3.4956,3.5282,636194.0],["2002-05-16",3.5294,3.5448,3.4845,3.498,229051.0],["2002-05-17",3.5079,3.5079,3.4186,3.4481,602400.0],["2002-05-20",3.437,3.4438,3.4001,3.4118,510672.0],["2002-05-21",3.4093,3.4451,3.3785,3.3878,400169.0],["2002-05-22",3.3828,3.4013,3.3323,3.3465,768154.0],["2002-05-23",3.3539,3.3742,3.2991,3.3693,1419904.0],["2002-05-24",3.3755,3.3755,3.3077,3.3132,1293845.0],["2002-05-28",3.32,3.3262,3.2276,3.2529,1051383.0],["2002-05-29",3.2553,3.3077,3.2307,3.3003,902795.0],["2002-05-30",3.3003,3.3065,3.2332,3.2424,524082.0],["2002-05-31",3.2523,3.3249,3.235,3.235,940881.0],["2002-06-03",3.2369,3.2597,3.1488,3.1488,632439.0],["2002-06-04",3.1543,3.1814,3.1044,3.1168,643704.0],["2002-06-05",3.1329,3.1887,3.1329,3.1664,1628035.0],["2002-06-06",3.167,3.167,3.1161,3.123,563241.0],["2002-06-07",3.123,3.1472,3.1025,3.1137,551976.0],["2002-06-10",3.1143,3.1484,3.1143,3.1211,590599.0],["2002-06-11",3.1335,3.1558,3.0746,3.0752,471513.0],["2002-06-12",3.0814,3.113,3.0795,3.1006,531592.0],["2002-06-13",3.1062,3.1223,3.0801,3.1056,827160.0],["2002-06-14",3.1019,3.1267,3.0851,3.105,1348024.0],["2002-06-17",3.1205,3.1515,3.1081,3.1453,754743.0],["2002-06-18",3.1453,3.1732,3.1236,3.1577,1108780.0],["2002-06-19",3.1515,3.2352,3.1515,3.1744,878120.0],["2002-06-20",3.1763,3.211,3.1329,3.1329,522473.0],["2002-06-21",3.2414,3.2414,3.1763,3.2104,1048165.0],["2002-06-24",3.2042,3.2383,3.1844,3.2204,1072304.0],["2002-06-25",3.2359,3.2421,3.167,3.1707,988086.0],["2002-06-26",3.1583,3.1608,3.0336,3.0653,1271316.0],["2002-06-27",3.077,3.077,2.9573,3.0088,1874252.0],["2002-06-28",2.9995,3.0833,2.9995,3.0479,2762027.0],["2002-07-01",3.0646,3.0814,2.9815,3.0212,636731.0],["2002-07-02",3.0274,3.0404,2.9567,3.0181,746697.0],["2002-07-03",3.0119,3.0491,2.9251,2.989,968775.0],["2002-07-05",2.9964,3.0801,2.9964,3.0708,268210.0],["2002-07-08",3.0708,3.0814,3.0293,3.0318,351355.0],["2002-07-09",3.0336,3.0553,3.0175,3.0175,558950.0],["2002-07-10",3.0299,3.0299,2.9468,2.9579,633512.0],["2002-07-11",2.9517,2.9517,2.8475,2.9033,1011688.0],["2002-07-12",2.9933,3.0653,2.989,3.0107,1736928.0],["2002-07-15",3.0113,3.0113,2.9145,3.0088,1804517.0],["2002-07-16",3.0082,3.0119,2.9474,2.9747,1256832.0],["2002-07-17",2.9964,3.0584,2.953,2.9908,795511.0],["2002-07-18",2.9964,3.0435,2.979,2.9809,705392.0],["2002-07-19",2.9685,2.9685,2.8419,2.8525,1027781.0],["2002-07-22",2.8072,2.8382,2.7179,2.7973,1338368.0],["2002-07-23",2.7966,2.8425,2.7222,2.7569,1702598.0],["2002-07-24",2.742,2.9213,2.6893,2.9002,1349097.0],["2002-07-25",2.9002,3.0181,2.8425,2.9189,984867.0],["2002-07-26",2.9157,2.922,2.8587,2.8742,837352.0],["2002-07-29",2.9033,3.077,2.9033,3.077,911378.0],["2002-07-30",3.077,3.077,2.9337,2.9945,742942.0],["2002-07-31",2.9945,3.077,2.9542,3.077,940881.0],["2002-08-01",3.077,3.1565,3.0212,3.1025,1411858.0],["2002-08-02",3.1025,3.1025,2.9648,2.979,1014907.0],["2002-08-05",2.9784,3.0138,2.9499,2.9586,871146.0],["2002-08-06",2.9741,3.0367,2.9741,3.0206,581479.0],["2002-08-07",3.0398,3.0553,2.9772,3.0553,571824.0],["2002-08-08",3.0553,3.1087,3.015,3.1081,610983.0],["2002-08-09",3.0926,3.1199,3.0491,3.1143,1350706.0],["2002-08-12",3.1149,3.1168,3.056,3.1056,465076.0],["2002-08-13",3.0932,3.1081,3.0671,3.0684,666770.0],["2002-08-14",3.0684,3.0957,2.9623,3.0944,1493394.0],["2002-08-15",3.0944,3.1105,3.0491,3.0789,1315302.0],["2002-08-16",3.0944,3.0944,2.9976,3.0547,731141.0],["2002-08-19",3.0547,3.1546,3.0547,3.1347,1059430.0],["2002-08-20",3.1354,3.1571,3.1186,3.1471,705929.0],["2002-08-21",3.1608,3.1887,3.1168,3.1329,1169932.0],["2002-08-22",3.1329,3.1546,3.0808,3.1261,841107.0],["2002-08-23",3.1267,3.1416,3.1112,3.1112,488679.0],["2002-08-26",3.1205,3.1329,3.0895,3.1199,426990.0],["2002-08-27",3.1248,3.1471,3.0727,3.0727,690373.0],["2002-08-28",3.0603,3.0603,2.9908,3.0038,900113.0],["2002-08-29",3.002,3.002,2.9617,2.989,811067.0],["2002-08-30",2.9809,3.0801,2.9809,3.0212,554658.0],["2002-09-03",3.0088,3.0088,2.9437,2.948,632439.0],["2002-09-04",2.9493,3.0026,2.9282,2.961,1292236.0],["2002-09-05",2.9424,2.943,2.855,2.855,1143111.0],["2002-09-06",2.8706,2.9056,2.8706,2.8918,870073.0],["2002-09-09",2.8856,2.9156,2.8512,2.9125,726313.0],["2002-09-10",2.9144,2.9344,2.8656,2.9119,827696.0],["2002-09-11",2.9275,2.9512,2.9044,2.9044,455957.0],["2002-09-12",2.8981,2.9431,2.8606,2.8718,1112535.0],["2002-09-13",2.8562,2.8606,2.8199,2.8456,549294.0],["2002-09-16",2.8443,2.875,2.8299,2.8412,433427.0],["2002-09-17",2.87,2.895,2.7893,2.7893,459712.0],["2002-09-18",2.7793,2.8012,2.7512,2.7881,940881.0],["2002-09-19",2.7762,2.7762,2.6918,2.6924,605082.0],["2002-09-20",2.6768,2.7605,2.6405,2.7305,1159204.0],["2002-09-23",2.7312,2.7674,2.6655,2.6736,894749.0],["2002-09-24",2.6199,2.6386,2.5448,2.5448,1347487.0],["2002-09-25",2.5792,2.6636,2.5773,2.6574,889921.0],["2002-09-26",2.6699,2.7161,2.6561,2.6824,1011688.0],["2002-09-27",2.6824,2.6824,2.6367,2.6499,937662.0],["2002-09-30",2.6355,2.6355,2.5423,2.6205,918888.0],["2002-10-01",2.6299,2.6636,2.6042,2.6592,572360.0],["2002-10-02",2.6599,2.6624,2.5955,2.5961,757962.0],["2002-10-03",2.5886,2.6136,2.5029,2.5036,1409176.0],["2002-10-04",2.4698,2.5086,2.3948,2.4323,1103953.0],["2002-10-07",2.4291,2.4373,2.3916,2.4179,797657.0],["2002-10-08",2.4335,2.4573,2.3885,2.401,1253614.0],["2002-10-09",2.4016,2.4016,2.3185,2.3222,987013.0],["2002-10-10",2.3229,2.3691,2.2947,2.3635,1118436.0],["2002-10-11",2.3954,2.5323,2.3954,2.4792,1313693.0],["2002-10-14",2.4635,2.5011,2.451,2.4879,433964.0],["2002-10-15",2.5479,2.6424,2.5479,2.6424,1234839.0],["2002-10-16",2.6324,2.6499,2.5748,2.5761,595426.0],["2002-10-17",2.6073,2.673,2.6073,2.6642,514963.0],["2002-10-18",2.6261,2.6793,2.5917,2.6574,716121.0],["2002-10-21",2.6542,2.7199,2.6073,2.7199,708611.0],["2002-10-22",2.7074,2.7074,2.6174,2.6261,741333.0],["2002-10-23",2.6267,2.6699,2.6136,2.6686,1230011.0],["2002-10-24",2.6843,2.6843,2.593,2.5998,782637.0],["2002-10-25",2.6005,2.6292,2.5723,2.6292,894212.0],["2002-10-28",2.6449,2.653,2.5886,2.6324,618492.0],["2002-10-29",2.6324,2.638,2.5667,2.6136,605082.0],["2002-10-30",2.6042,2.623,2.5573,2.5855,559486.0],["2002-10-31",2.5948,2.6449,2.5573,2.6374,668916.0],["2002-11-01",2.6374,2.6374,2.5823,2.6086,785856.0],["2002-11-04",2.6261,2.6517,2.5992,2.6073,683399.0],["2002-11-05",2.6073,2.6236,2.5386,2.6111,722558.0],["2002-11-06",2.6105,2.6499,2.6011,2.638,1424195.0],["2002-11-07",2.638,2.6386,2.5886,2.5986,1109853.0],["2002-11-08",2.6105,2.6186,2.5198,2.5454,568605.0],["2002-11-11",2.5479,2.5536,2.4879,2.4936,534274.0],["2002-11-12",2.5092,2.5361,2.4923,2.5136,806239.0],["2002-11-13",2.5123,2.5511,2.4823,2.5248,995596.0],["2002-11-14",2.5386,2.6367,2.5386,2.6117,395342.0],["2002-11-15",2.6117,2.6292,2.5948,2.6136,463467.0],["2002-11-18",2.6136,2.638,2.6011,2.613,295567.0],["2002-11-19",2.6111,2.6255,2.5948,2.6142,707002.0],["2002-11-20",2.623,2.6486,2.6186,2.6455,434500.0],["2002-11-21",2.6699,2.768,2.6605,2.7605,825551.0],["2002-11-22",2.7593,2.8056,2.753,2.7893,758498.0],["2002-11-25",2.7793,2.8131,2.7368,2.7543,610446.0],["2002-11-26",2.7543,2.7724,2.7149,2.7324,439865.0],["2002-11-27",2.748,2.8718,2.748,2.8718,563778.0],["2002-11-29",2.8762,2.9037,2.855,2.8925,225833.0],["2002-12-02",2.9175,2.9175,2.8575,2.8793,1392547.0],["2002-12-03",2.8637,2.87,2.8268,2.8268,688763.0],["2002-12-04",2.8224,2.8418,2.758,2.7868,724167.0],["2002-12-05",2.7981,2.8012,2.7568,2.7668,359938.0],["2002-12-06",2.7512,2.778,2.7337,2.7599,908696.0],["2002-12-09",2.7549,2.7549,2.6729,2.6799,628148.0],["2002-12-10",2.6862,2.7372,2.6717,2.7366,597036.0],["2002-12-11",2.7353,2.7908,2.6824,2.7776,588989.0],["2002-12-12",2.7713,2.7807,2.7221,2.77,573970.0],["2002-12-13",2.7656,2.7656,2.7227,2.7297,275184.0],["2002-12-16",2.7303,2.8419,2.7303,2.8419,462394.0],["2002-12-17",2.8412,2.8475,2.7851,2.7877,601863.0],["2002-12-18",2.7813,2.8192,2.7574,2.7618,505308.0],["2002-12-19",2.7555,2.7845,2.7404,2.7845,850762.0],["2002-12-20",2.799,2.8211,2.7864,2.8198,740260.0],["2002-12-23",2.8179,2.8343,2.7927,2.8223,523546.0],["2002-12-24",2.8179,2.8349,2.8135,2.8179,144833.0],["2002-12-26",2.8185,2.8608,2.8167,2.8494,342772.0],["2002-12-27",2.8488,2.8488,2.8015,2.8028,636194.0],["2002-12-30",2.8028,2.8179,2.7788,2.8116,321316.0],["2002-12-31",2.8116,2.8557,2.7927,2.8526,402315.0],["2003-01-02",2.862,2.9169,2.8444,2.8999,444692.0],["2003-01-03",2.8936,2.9301,2.8683,2.9087,323998.0],["2003-01-06",2.9087,2.9572,2.9087,2.9163,620638.0],["2003-01-07",2.9163,2.9175,2.8652,2.8835,734359.0],["2003-01-08",2.8778,2.8778,2.8217,2.8286,409825.0],["2003-01-09",2.8349,2.8639,2.833,2.8526,484924.0],["2003-01-10",2.8431,2.9125,2.8431,2.9018,666770.0],["2003-01-13",2.9125,2.9144,2.8482,2.8891,630294.0],["2003-01-14",2.8683,2.891,2.8589,2.8683,637804.0],["2003-01-15",2.8715,2.8721,2.8381,2.8576,490288.0],["2003-01-16",2.8557,2.8847,2.8431,2.8595,430745.0],["2003-01-17",2.8501,2.862,2.8274,2.8293,314342.0],["2003-01-21",2.8299,2.8368,2.7706,2.7706,296104.0],["2003-01-22",2.717,2.7448,2.6975,2.7234,1716544.0],["2003-01-23",2.7297,2.7372,2.712,2.7246,479023.0],["2003-01-24",2.7246,2.7252,2.6855,2.7044,757962.0],["2003-01-27",2.6981,2.6981,2.6137,2.6193,636731.0],["2003-01-28",2.6351,2.6761,2.6338,2.6439,565387.0],["2003-01-29",2.6376,2.7057,2.6326,2.6893,743478.0],["2003-01-30",2.6899,2.7265,2.6288,2.6326,583625.0],["2003-01-31",2.6326,2.7107,2.6326,2.6717,644241.0],["2003-02-03",2.6729,2.7423,2.6729,2.7007,558413.0],["2003-02-04",2.6981,2.7101,2.6735,2.6981,545003.0],["2003-02-05",2.7139,2.7542,2.6849,2.6849,659260.0],["2003-02-06",2.6855,2.6994,2.6635,2.6786,592208.0],["2003-02-07",2.6944,2.6956,2.654,2.6679,608837.0],["2003-02-10",2.6729,2.6969,2.625,2.6635,727386.0],["2003-02-11",2.6761,2.7013,2.6414,2.6603,786392.0],["2003-02-12",2.6603,2.671,2.6162,2.6282,762253.0],["2003-02-13",2.6439,2.6439,2.591,2.6269,696810.0],["2003-02-14",2.6225,2.6382,2.5708,2.5973,505844.0],["2003-02-18",2.6029,2.671,2.6029,2.6483,494043.0],["2003-02-19",2.6326,2.6496,2.6294,2.6364,476878.0],["2003-02-20",2.6364,2.6477,2.6055,2.6055,555731.0],["2003-02-21",2.6212,2.6969,2.5815,2.683,573970.0],["2003-02-24",2.6912,2.6918,2.6225,2.6269,478487.0],["2003-02-25",2.6212,2.6509,2.5809,2.6427,533738.0],["2003-02-26",2.6427,2.7139,2.6427,2.671,821259.0],["2003-02-27",2.7107,2.7107,2.6212,2.6647,580407.0],["2003-02-28",2.6805,2.7107,2.6483,2.6805,1017589.0],["2003-03-03",2.6874,2.717,2.6622,2.6944,535347.0],["2003-03-04",2.6944,2.6969,2.6288,2.6338,398024.0],["2003-03-05",2.6338,2.6628,2.6143,2.6483,443619.0],["2003-03-06",2.6414,2.6414,2.596,2.5973,361011.0],["2003-03-07",2.5884,2.6545,2.5744,2.6424,489752.0],["2003-03-10",2.617,2.6176,2.5674,2.5718,678571.0],["2003-03-11",2.5756,2.6189,2.5725,2.6074,715048.0],["2003-03-12",2.6011,2.6011,2.554,2.5877,481169.0],["2003-03-13",2.5979,2.6647,2.5979,2.6634,418944.0],["2003-03-14",2.6634,2.6755,2.6233,2.666,1003642.0],["2003-03-17",2.6615,2.7569,2.6316,2.7499,517109.0],["2003-03-18",2.7601,2.7951,2.7397,2.7874,501016.0],["2003-03-19",2.7823,2.8466,2.7823,2.8459,524082.0],["2003-03-20",2.8396,2.8415,2.7919,2.8313,494579.0],["2003-03-21",2.8491,2.9254,2.8377,2.9254,532129.0],["2003-03-24",2.9095,2.9095,2.7868,2.8033,652823.0],["2003-03-25",2.7982,2.8682,2.7982,2.8402,642631.0],["2003-03-26",2.8243,2.83,2.7607,2.8008,506917.0],["2003-03-27",2.7881,2.7912,2.7276,2.7613,457030.0],["2003-03-28",2.7613,2.8103,2.7315,2.8103,520328.0],["2003-03-31",2.7855,2.8046,2.7251,2.802,562705.0],["2003-04-01",2.802,2.8523,2.7575,2.8377,855590.0],["2003-04-02",2.8631,2.935,2.8631,2.9044,424845.0],["2003-04-03",2.9172,2.9191,2.8625,2.8784,392660.0],["2003-04-04",2.8879,2.9286,2.8682,2.8987,419481.0],["2003-04-07",2.9413,3.0056,2.9299,2.9413,511208.0],["2003-04-08",2.942,2.9604,2.907,2.9407,1204800.0],["2003-04-09",2.9331,2.9725,2.9318,2.9432,851835.0],["2003-04-10",2.935,2.9521,2.9286,2.9337,807312.0],["2003-04-11",2.9394,2.9795,2.9394,2.9731,712366.0],["2003-04-14",2.9731,3.0418,2.9731,3.0342,740260.0],["2003-04-15",3.0183,3.0183,2.9788,2.9877,578261.0],["2003-04-16",2.9572,2.9878,2.921,2.9235,619029.0],["2003-04-17",2.9318,2.9744,2.9305,2.9674,835743.0],["2003-04-21",2.9763,3.024,2.961,2.9795,623320.0],["2003-04-22",3.0017,3.0908,2.9954,3.0755,662479.0],["2003-04-23",3.0653,3.0653,3.0189,3.0482,499944.0],["2003-04-24",3.0176,3.0685,3.0176,3.0431,461858.0],["2003-04-25",3.0513,3.1035,3.0208,3.1016,724704.0],["2003-04-28",3.1016,3.1353,3.0851,3.1264,654433.0],["2003-04-29",3.1162,3.1887,3.1162,3.1696,844862.0],["2003-04-30",3.1639,3.2103,3.1321,3.2027,1360361.0],["2003-05-01",3.1989,3.1989,3.0959,3.155,1091615.0],["2003-05-02",3.1486,3.1874,3.1385,3.176,607764.0],["2003-05-05",3.1824,3.1849,3.148,3.1563,535884.0],["2003-05-06",3.1614,3.2301,3.1614,3.211,565923.0],["2003-05-07",3.2103,3.2434,3.162,3.2103,549294.0],["2003-05-08",3.1957,3.2339,3.1722,3.1893,609910.0],["2003-05-09",3.1957,3.2453,3.1894,3.2434,644241.0],["2003-05-12",3.1957,3.2676,3.1703,3.2676,1031536.0],["2003-05-13",3.2434,3.2574,3.1983,3.1983,968238.0],["2003-05-14",3.2021,3.2084,3.1486,3.1576,692518.0],["2003-05-15",3.1671,3.2256,3.1417,3.2237,533738.0],["2003-05-16",3.2173,3.2173,3.1645,3.2078,641558.0],["2003-05-19",3.1957,3.1957,3.0774,3.0793,851299.0],["2003-05-20",3.092,3.127,3.0602,3.0895,630830.0],["2003-05-21",3.0882,3.1003,3.0456,3.0793,771372.0],["2003-05-22",3.1226,3.1874,3.0831,3.1804,767617.0],["2003-05-23",3.1804,3.2332,3.1442,3.211,679108.0],["2003-05-27",3.1989,3.2568,3.1703,3.2498,590062.0],["2003-05-28",3.2498,3.2803,3.2434,3.2638,454884.0],["2003-05-29",3.2644,3.2949,3.2192,3.2237,510136.0],["2003-05-30",3.2339,3.2956,3.2243,3.2835,475805.0],["2003-06-02",3.2879,3.3452,3.272,3.3038,910305.0],["2003-06-03",3.2911,3.2917,3.2243,3.2669,575042.0],["2003-06-04",3.2669,3.3528,3.2523,3.3324,755816.0],["2003-06-05",3.3229,3.3286,3.2911,3.3267,532665.0],["2003-06-06",3.3426,3.3642,3.3134,3.3305,739187.0],["2003-06-09",3.3197,3.3197,3.2434,3.2612,362620.0],["2003-06-10",3.2657,3.307,3.2657,3.2943,428063.0],["2003-06-11",3.3006,3.4119,3.2625,3.4043,976285.0],["2003-06-12",3.4202,3.4336,3.3706,3.4234,485460.0],["2003-06-13",3.4237,3.4323,3.315,3.3245,468831.0],["2003-06-16",3.3436,3.4275,3.3293,3.4275,507811.0],["2003-06-17",3.4275,3.4332,3.377,3.3875,577188.0],["2003-06-18",3.3388,3.3579,3.3159,3.3293,435216.0],["2003-06-19",3.3456,3.3648,3.3043,3.3091,764578.0],["2003-06-20",3.3216,3.336,3.2687,3.3023,922285.0],["2003-06-23",3.312,3.312,3.2437,3.2831,619744.0],["2003-06-24",3.2831,3.3254,3.2687,3.2812,718445.0],["2003-06-25",3.2908,3.3504,3.2735,3.2812,378713.0],["2003-06-26",3.2975,3.3072,3.2735,3.2745,567890.0],["2003-06-27",3.2783,3.2783,3.2158,3.2552,380858.0],["2003-06-30",3.2562,3.2562,3.1726,3.1726,937305.0],["2003-07-01",3.1726,3.1774,3.1216,3.1668,1354640.0],["2003-07-02",3.187,3.2341,3.1389,3.2341,752776.0],["2003-07-03",3.2206,3.2427,3.1985,3.2052,194184.0],["2003-07-07",3.2254,3.3264,3.2254,3.2754,469189.0],["2003-07-08",3.2543,3.2831,3.2129,3.2485,359759.0],["2003-07-09",3.235,3.2533,3.1956,3.2264,505665.0],["2003-07-10",3.2024,3.211,3.1418,3.1591,444156.0],["2003-07-11",3.1553,3.2514,3.1553,3.2274,1017053.0],["2003-07-14",3.2418,3.2725,3.2062,3.2187,353680.0],["2003-07-15",3.2187,3.2591,3.2187,3.2495,282157.0],["2003-07-16",3.2504,3.2658,3.1956,3.2014,281442.0],["2003-07-17",3.1918,3.2543,3.1918,3.2043,320422.0],["2003-07-18",3.2187,3.2687,3.2187,3.261,357256.0],["2003-07-21",3.2649,3.2687,3.235,3.2543,867928.0],["2003-07-22",3.2591,3.4706,3.2447,3.4629,3134124.0],["2003-07-23",3.4129,3.4331,3.3648,3.4004,2196104.0],["2003-07-24",3.3966,3.4177,3.336,3.3773,480632.0],["2003-07-25",3.3937,3.4312,3.3677,3.4225,630830.0],["2003-07-28",3.4167,3.4167,3.3196,3.3562,860776.0],["2003-07-29",3.3773,3.3773,3.2639,3.3264,522831.0],["2003-07-30",3.3485,3.3677,3.337,3.3639,594354.0],["2003-07-31",3.3706,3.4187,3.3331,3.3485,625108.0],["2003-08-01",3.3485,3.3514,3.2975,3.3225,484566.0],["2003-08-04",3.3889,3.4033,3.3648,3.4014,1707246.0],["2003-08-05",3.4014,3.4052,3.3072,3.3072,659439.0],["2003-08-06",3.3072,3.3889,3.3004,3.3562,789253.0],["2003-08-07",3.3648,3.3744,3.3081,3.3273,852193.0],["2003-08-08",3.3321,3.3562,3.3187,3.3446,426990.0],["2003-08-11",3.3446,3.3591,3.3091,3.3523,627254.0],["2003-08-12",3.3716,3.3793,3.3254,3.3571,892603.0],["2003-08-13",3.3523,3.4225,3.3408,3.4119,9490703.0],["2003-08-14",3.4081,3.4081,3.3629,3.3687,1437248.0],["2003-08-15",3.3793,3.3793,3.336,3.3687,435573.0],["2003-08-18",3.3841,3.3956,3.3581,3.386,1353924.0],["2003-08-19",3.3889,3.3889,3.3648,3.3831,664088.0],["2003-08-20",3.3841,3.8782,3.3841,3.7888,9432769.0],["2003-08-21",3.7888,3.8167,3.759,3.7638,3143064.0],["2003-08-22",3.7734,3.7965,3.7302,3.7494,2609505.0],["2003-08-25",3.8215,3.8455,3.7878,3.7907,2639187.0],["2003-08-26",3.7907,3.7907,3.7523,3.7744,2089535.0],["2003-08-27",3.7734,3.783,3.7503,3.7773,1406494.0],["2003-08-28",3.7773,3.7878,3.7552,3.785,1652889.0],["2003-08-29",3.7859,3.81,3.7686,3.81,1054244.0],["2003-09-02",3.8263,3.8436,3.8042,3.8311,1756597.0],["2003-09-03",3.8455,3.8542,3.8148,3.8407,2732524.0],["2003-09-04",3.8263,3.8532,3.8167,3.8446,3355844.0],["2003-09-05",3.8484,3.8484,3.8023,3.8176,1770186.0],["2003-09-08",3.8235,3.867,3.8235,3.8525,1191926.0],["2003-09-09",3.8564,3.8641,3.837,3.837,2094184.0],["2003-09-10",3.8477,3.8496,3.8012,3.8022,1996556.0],["2003-09-11",3.8022,3.8438,3.7799,3.8051,1720478.0],["2003-09-12",3.7944,3.8631,3.7896,3.8428,3484228.0],["2003-09-15",3.8525,3.8912,3.8157,3.8825,2392791.0],["2003-09-16",3.8912,3.9493,3.8912,3.9202,1401487.0],["2003-09-17",3.9203,3.9348,3.8825,3.8902,1215886.0],["2003-09-18",3.8912,3.9638,3.8912,3.957,1817034.0],["2003-09-19",3.9686,3.9861,3.9609,3.9774,2209336.0],["2003-09-22",3.9628,3.9628,3.9251,3.9367,1238773.0],["2003-09-23",3.9686,4.0035,3.9609,3.9686,1139356.0],["2003-09-24",3.9696,3.9783,3.9164,3.9164,840392.0],["2003-09-25",3.9686,3.9686,3.8922,3.9077,964841.0],["2003-09-26",3.9057,3.9057,3.8283,3.897,1639300.0],["2003-09-29",3.8912,3.9183,3.8689,3.9183,840034.0],["2003-09-30",3.9251,3.9609,3.8728,3.9299,1563844.0],["2003-10-01",3.9348,3.9977,3.9348,3.9957,1078204.0],["2003-10-02",3.9957,3.9957,3.9541,3.9725,507096.0],["2003-10-03",3.9977,4.017,3.9686,3.9812,655863.0],["2003-10-06",3.9812,4.0141,3.9677,4.0074,372991.0],["2003-10-07",4.0074,4.0461,3.9928,4.0151,970205.0],["2003-10-08",4.0393,4.0771,4.0393,4.0742,966987.0],["2003-10-09",4.0751,4.0984,4.0412,4.0654,554301.0],["2003-10-10",4.0654,4.0674,4.0383,4.0422,488858.0],["2003-10-13",4.0558,4.0954,4.0558,4.0703,420196.0],["2003-10-14",4.0751,4.078,4.0393,4.0742,316488.0],["2003-10-15",4.0838,4.1061,4.0461,4.0751,500301.0],["2003-10-16",4.0848,4.1468,4.0848,4.1148,527122.0],["2003-10-17",4.1284,4.1284,4.0829,4.0945,541069.0],["2003-10-20",4.0896,4.1187,4.0896,4.0974,786034.0],["2003-10-21",4.0751,4.0867,4.0103,4.017,1535950.0],["2003-10-22",3.9541,3.9948,3.9464,3.9609,1826332.0],["2003-10-23",3.956,3.997,3.9268,3.9911,1183343.0],["2003-10-24",3.9911,4.0048,3.9823,3.9989,787465.0],["2003-10-27",4.0106,4.032,3.9853,4.0223,1058178.0],["2003-10-28",4.034,4.1119,4.0242,4.0837,1656108.0],["2003-10-29",4.0837,4.1061,4.072,4.0924,615095.0],["2003-10-30",4.1022,4.1363,4.0924,4.1022,1086072.0],["2003-10-31",4.1071,4.1217,4.0827,4.0973,531771.0],["2003-11-03",4.1168,4.2045,4.1129,4.1996,2044834.0],["2003-11-04",4.1996,4.2201,4.1655,4.1704,1081065.0],["2003-11-05",4.1704,4.1743,4.0973,4.1304,745266.0],["2003-11-06",4.1412,4.1714,4.1188,4.1616,569321.0],["2003-11-07",4.1129,4.1412,4.0691,4.1061,1234124.0],["2003-11-10",4.1996,4.2035,4.0525,4.1012,1834914.0],["2003-11-11",4.1012,4.1266,4.0681,4.0934,884020.0],["2003-11-12",4.1337,4.2517,4.1175,4.232,3357409.0],["2003-11-13",4.2239,4.3026,4.2181,4.2725,1389480.0],["2003-11-14",4.2725,4.3962,4.2482,4.2482,703176.0],["2003-11-17",4.2482,4.2644,4.1638,4.2297,764033.0],["2003-11-18",4.2216,4.2563,4.1788,4.1892,582666.0],["2003-11-19",4.1638,4.1707,4.1152,4.1268,650754.0],["2003-11-20",4.1383,4.1638,4.1083,4.1106,658587.0],["2003-11-21",4.1314,4.143,4.1117,4.1256,494995.0],["2003-11-24",4.1464,4.1915,4.1406,4.1869,568205.0],["2003-11-25",4.1638,4.2679,4.1638,4.2309,1117730.0],["2003-11-26",4.2598,4.3269,4.2598,4.2852,841160.0],["2003-11-28",4.2817,4.3465,4.2817,4.2887,276872.0],["2003-12-01",4.3373,4.3696,4.328,4.3662,1111403.0],["2003-12-02",4.3373,4.3477,4.3003,4.3199,778495.0],["2003-12-03",4.3199,4.343,4.3083,4.3083,692631.0],["2003-12-04",4.3141,4.4228,4.3141,4.4101,1231913.0],["2003-12-05",4.3546,4.3928,4.3141,4.3511,675459.0],["2003-12-08",4.3604,4.4437,4.3604,4.4437,614601.0],["2003-12-09",4.4437,4.4645,4.3951,4.4055,682689.0],["2003-12-10",4.424,4.4691,4.4067,4.4471,706189.0],["2003-12-11",4.4471,4.4899,4.424,4.4356,714926.0],["2003-12-12",4.4645,4.468,4.3905,4.3951,692029.0],["2003-12-15",4.4934,4.4992,4.4043,4.4078,997522.0],["2003-12-16",4.424,4.4529,4.3835,4.4495,547718.0],["2003-12-17",4.4495,4.4888,4.409,4.4888,1124358.0],["2003-12-18",4.5223,4.6253,4.5003,4.6056,1137916.0],["2003-12-19",4.6056,4.6206,4.5801,4.6148,1516317.0],["2003-12-22",4.6148,4.6842,4.6056,4.6796,1202991.0],["2003-12-23",4.6507,4.7455,4.6507,4.69,870383.0],["2003-12-24",4.6889,4.7328,4.6727,4.7016,256988.0],["2003-12-26",4.7027,4.7374,4.6842,4.697,439259.0],["2003-12-29",4.7421,4.7421,4.7189,4.7259,476617.0],["2003-12-30",4.7363,4.771,4.7282,4.7652,844474.0],["2003-12-31",4.7826,4.8288,4.7768,4.8011,1106282.0],["2004-01-02",4.8011,4.8543,4.7826,4.8092,1670570.0],["2004-01-05",4.771,4.7941,4.7189,4.7721,1621161.0],["2004-01-06",4.7953,4.7953,4.7201,4.7305,927927.0],["2004-01-07",4.7305,4.7675,4.7178,4.7675,1114416.0],["2004-01-08",4.7941,4.7941,4.7351,4.756,805609.0],["2004-01-09",4.7132,4.7132,4.6183,4.6253,1280720.0],["2004-01-12",4.6495,4.6819,4.6276,4.6576,1056571.0],["2004-01-13",4.7016,4.7016,4.6033,4.6114,887556.0],["2004-01-14",4.6438,4.6877,4.6334,4.6842,609178.0],["2004-01-15",4.6842,4.6958,4.6229,4.6877,423593.0],["2004-01-16",4.6761,4.7051,4.66,4.6866,376895.0],["2004-01-20",4.7097,4.7143,4.6704,4.7039,870685.0],["2004-01-21",4.7189,4.7583,4.6588,4.7479,497104.0],["2004-01-22",4.7594,4.764,4.6727,4.7317,699561.0],["2004-01-23",4.7317,4.7629,4.7074,4.7513,1188229.0],["2004-01-26",5.0139,5.0278,4.8924,4.9318,3143202.0],["2004-01-27",4.9734,4.985,4.9364,4.9688,2325240.0],["2004-01-28",4.9734,4.9734,4.771,4.7721,2408091.0],["2004-01-29",4.7768,4.7999,4.6148,4.6553,1471126.0],["2004-01-30",4.6553,4.6553,4.5466,4.5686,2628926.0],["2004-02-02",4.6264,4.7421,4.6264,4.7051,1823316.0],["2004-02-03",4.7294,4.7745,4.6912,4.7363,891473.0],["2004-02-04",4.6958,4.7571,4.631,4.631,931844.0],["2004-02-05",4.6264,4.6842,4.5975,4.6495,1502760.0],["2004-02-06",4.6727,4.7652,4.6588,4.7502,765841.0],["2004-02-09",4.771,4.7837,4.7305,4.7467,939978.0],["2004-02-10",4.7583,4.7652,4.7282,4.7571,1047834.0],["2004-02-11",4.7594,4.8207,4.7398,4.8115,1303014.0],["2004-02-12",4.8404,4.8496,4.7814,4.7941,1216850.0],["2004-02-13",4.8404,4.8404,4.7698,4.7849,505539.0],["2004-02-17",4.7999,4.8693,4.7918,4.8519,1037290.0],["2004-02-18",4.8693,4.926,4.8577,4.8832,989387.0],["2004-02-19",4.8982,4.904,4.8462,4.8519,806513.0],["2004-02-20",4.8693,4.8786,4.8126,4.8543,696849.0],["2004-02-23",4.9156,4.926,4.8693,4.8936,1242458.0],["2004-02-24",4.9133,4.9445,4.8924,4.9445,1207510.0],["2004-02-25",4.9618,5.0312,4.9537,5.0058,2209852.0],["2004-02-26",5.0197,5.0243,4.9167,4.9572,1200581.0],["2004-02-27",4.9861,5.0012,4.9549,4.9803,769155.0],["2004-03-01",5.0092,5.0301,4.9873,5.0197,840557.0],["2004-03-02",5.0289,5.0786,5.0058,5.0601,1116826.0],["2004-03-03",5.0601,5.0856,5.0347,5.0775,583570.0],["2004-03-04",5.0879,5.1157,5.0578,5.1122,658587.0],["2004-03-05",5.1122,5.1758,5.0891,5.1561,1700095.0],["2004-03-08",5.1723,5.1966,5.1584,5.1584,1000836.0],["2004-03-09",5.1877,5.1936,5.1221,5.1467,1167139.0],["2004-03-10",5.1807,5.1807,5.0097,5.0179,1004752.0],["2004-03-11",5.0179,5.0636,4.9746,4.9746,1106583.0],["2004-03-12",4.9839,5.0202,4.9476,4.9992,1170152.0],["2004-03-15",5.0074,5.0132,4.9078,4.9265,728483.0],["2004-03-16",4.9312,4.9956,4.8961,4.9336,1155691.0],["2004-03-17",4.9664,5.1233,4.9664,5.1069,1071334.0],["2004-03-18",5.1069,5.1198,5.0612,5.1128,615806.0],["2004-03-19",5.1139,5.1303,5.0718,5.0718,890870.0],["2004-03-22",5.0729,5.0729,4.9195,4.9289,1060789.0],["2004-03-23",4.9781,4.9828,4.9347,4.9453,607069.0],["2004-03-24",4.9382,4.9558,4.8422,4.8586,1192446.0],["2004-03-25",4.8785,5.0132,4.8785,5.0132,979144.0],["2004-03-26",5.0132,5.0132,4.9347,4.9605,530545.0],["2004-03-29",5.0015,5.0565,4.9968,5.0519,495597.0],["2004-03-30",5.0519,5.1198,5.0273,5.1186,619120.0],["2004-03-31",5.1362,5.1491,5.0975,5.1198,630267.0],["2004-04-01",5.1198,5.1245,5.0753,5.0788,838448.0],["2004-04-02",5.1538,5.162,5.0835,5.087,594717.0],["2004-04-05",5.1069,5.1069,4.8902,4.9183,1575066.0],["2004-04-06",4.9136,4.9136,4.7309,4.8117,2473769.0],["2004-04-07",4.7907,4.8024,4.7356,4.7661,1365680.0],["2004-04-08",4.8082,4.8106,4.7461,4.7661,797174.0],["2004-04-12",4.8035,4.8375,4.7309,4.7321,1950454.0],["2004-04-13",4.7204,4.7379,4.6431,4.6478,1944128.0],["2004-04-14",4.6478,4.7016,4.5904,4.6372,2064638.0],["2004-04-15",4.6267,4.7075,4.6267,4.6665,686907.0],["2004-04-16",4.6852,4.8141,4.6829,4.8024,905633.0],["2004-04-19",4.8199,4.8293,4.7415,4.7625,1021021.0],["2004-04-20",4.7789,4.7848,4.6384,4.6466,742944.0],["2004-04-21",4.67,4.67,4.5974,4.6442,714323.0],["2004-04-22",4.6618,4.8094,4.6618,4.7579,745957.0],["2004-04-23",4.7731,4.7789,4.6888,4.7356,867371.0],["2004-04-26",4.738,4.7731,4.7075,4.7239,757707.0],["2004-04-27",4.6852,4.7356,4.663,4.7192,1164729.0],["2004-04-28",4.7204,4.7204,4.6114,4.629,970407.0],["2004-04-29",4.6852,4.6876,4.5224,4.5412,1323200.0],["2004-04-30",4.5623,4.6091,4.5365,4.5681,1120743.0],["2004-05-03",4.574,4.6923,4.574,4.6899,1223177.0],["2004-05-04",4.6852,4.7063,4.6618,4.677,1145146.0],["2004-05-05",4.6852,4.7145,4.6724,4.697,1045123.0],["2004-05-06",4.697,4.7063,4.5974,4.6817,1495830.0],["2004-05-07",4.6618,4.6852,4.5693,4.5728,995714.0],["2004-05-10",4.574,4.5845,4.3936,4.5306,1670570.0],["2004-05-11",4.5388,4.6407,4.5388,4.5798,710708.0],["2004-05-12",4.5798,4.5904,4.4803,4.5705,1100558.0],["2004-05-13",4.5869,4.6068,4.5388,4.5646,1069225.0],["2004-05-14",4.5857,4.6712,4.5564,4.6466,716432.0],["2004-05-17",4.6267,4.6595,4.5728,4.6009,1017707.0],["2004-05-18",4.5974,4.6852,4.5974,4.6829,1540118.0],["2004-05-19",4.697,4.6993,4.6138,4.636,1205401.0],["2004-05-20",4.6278,4.704,4.6278,4.6501,812840.0],["2004-05-21",4.6735,4.7075,4.6583,4.6806,1140025.0],["2004-05-24",4.697,4.7403,4.6946,4.7262,1369897.0],["2004-05-25",4.7321,4.7836,4.7028,4.7825,1246073.0],["2004-05-26",4.8059,4.8551,4.7637,4.8457,1165934.0],["2004-05-27",4.8609,4.8832,4.8094,4.8375,864057.0],["2004-05-28",4.8492,4.9195,4.8375,4.9195,761021.0],["2004-06-01",4.9371,4.9488,4.8902,4.9172,1042713.0],["2004-06-02",4.9664,5.0366,4.9429,5.0097,1075853.0],["2004-06-03",5.0355,5.0366,4.9664,4.971,681484.0],["2004-06-04",4.9945,5.053,4.9722,5.0109,748970.0],["2004-06-07",5.0483,5.1362,5.0238,5.0999,935459.0],["2004-06-08",5.1117,5.1462,5.0738,5.126,640209.0],["2004-06-09",5.1319,5.1438,5.0192,5.0263,729086.0],["2004-06-10",5.0228,5.0987,5.0109,5.0809,586884.0],["2004-06-14",5.0667,5.0785,4.9895,5.0667,962875.0],["2004-06-15",5.0667,5.126,5.0548,5.0773,788738.0],["2004-06-16",5.0892,5.1011,5.0311,5.0667,613095.0],["2004-06-17",5.0726,5.1497,5.0667,5.1485,855922.0],["2004-06-18",5.1367,5.1806,5.1307,5.1379,518193.0],["2004-06-21",5.1616,5.1829,5.1153,5.1687,560070.0],["2004-06-22",5.1687,5.1853,5.1319,5.1533,504033.0],["2004-06-23",5.1497,5.1889,5.1379,5.1877,467880.0],["2004-06-24",5.1972,5.2304,5.1355,5.1414,955042.0],["2004-06-25",5.1414,5.2577,5.1367,5.2209,1034880.0],["2004-06-28",5.2209,5.2233,5.1462,5.1675,781507.0],["2004-06-29",5.1675,5.1735,5.0762,5.1189,999932.0],["2004-06-30",5.2802,5.2886,5.0667,5.2743,2851869.0],["2004-07-01",5.298,5.3158,5.2209,5.2363,1088808.0],["2004-07-02",5.2565,5.3348,5.209,5.3348,605864.0],["2004-07-06",5.3158,5.3479,5.2719,5.304,793558.0],["2004-07-07",5.304,5.3633,5.2933,5.3621,655574.0],["2004-07-08",5.3621,5.3692,5.304,5.3075,1190036.0],["2004-07-09",5.3075,5.3396,5.2624,5.3301,915273.0],["2004-07-12",5.336,5.3692,5.3147,5.3692,510360.0],["2004-07-13",5.393,5.406,5.3633,5.3716,787232.0],["2004-07-14",5.3716,5.4286,5.3408,5.3811,826397.0],["2004-07-15",5.393,5.4642,5.387,5.4108,1139422.0],["2004-07-16",5.4226,5.4523,5.3942,5.3977,488668.0],["2004-07-19",5.4108,5.463,5.3989,5.4214,479931.0],["2004-07-20",5.4274,5.4286,5.2446,5.2945,1784452.0],["2004-07-21",5.2862,5.3396,5.2601,5.2613,898101.0],["2004-07-22",5.2613,5.2969,5.2102,5.2411,962272.0],["2004-07-23",5.247,5.2565,5.1628,5.1687,452214.0],["2004-07-26",5.2506,5.2624,5.1367,5.1497,979746.0],["2004-07-27",5.1675,5.2209,5.164,5.2197,924010.0],["2004-07-28",5.2197,5.2328,5.1568,5.2079,742040.0],["2004-07-29",5.2328,5.2791,5.1711,5.1984,638703.0],["2004-07-30",5.1984,5.2565,5.1948,5.2185,527834.0],["2004-08-02",5.2304,5.2814,5.1711,5.2755,669132.0],["2004-08-03",5.2802,5.3491,5.2672,5.3301,773975.0],["2004-08-04",5.3301,5.4191,5.304,5.3894,920696.0],["2004-08-05",5.4191,5.4286,5.3455,5.3633,961067.0],["2004-08-06",5.3645,5.3752,5.2613,5.2791,748970.0],["2004-08-09",5.3336,5.3514,5.2565,5.2743,744752.0],["2004-08-10",5.3158,5.3396,5.2506,5.2743,788135.0],["2004-08-11",5.2791,5.2945,5.2375,5.285,627255.0],["2004-08-12",5.2969,5.3099,5.2126,5.2162,559468.0],["2004-08-13",5.2221,5.2636,5.2031,5.2268,444983.0],["2004-08-16",5.2446,5.3158,5.2328,5.3147,518193.0],["2004-08-17",5.3384,5.4108,5.3218,5.3989,595319.0],["2004-08-18",5.393,5.4808,5.3847,5.4737,839051.0],["2004-08-19",5.4737,5.4808,5.3918,5.4072,1192446.0],["2004-08-20",5.4238,5.4843,5.4108,5.4843,733605.0],["2004-08-23",5.514,5.5164,5.444,5.4559,712817.0],["2004-08-24",5.4582,5.5104,5.4582,5.5057,595621.0],["2004-08-25",5.5045,5.5045,5.4048,5.457,644729.0],["2004-08-26",5.4642,5.5152,5.4642,5.5081,608274.0],["2004-08-27",5.4938,5.5069,5.4665,5.4843,299467.0],["2004-08-30",5.5033,5.5128,5.3965,5.4452,609781.0],["2004-08-31",5.457,5.5021,5.4333,5.5021,496802.0],["2004-09-01",5.5176,5.5365,5.4701,5.5009,457938.0],["2004-09-02",5.5128,5.5425,5.4974,5.5176,664914.0],["2004-09-03",5.4998,5.5769,5.4879,5.5757,580557.0],["2004-09-07",5.6077,5.6398,5.6018,5.6398,742342.0],["2004-09-08",5.6038,5.6398,5.5833,5.5845,883037.0],["2004-09-09",5.5965,5.6013,5.5113,5.5113,1411473.0],["2004-09-10",5.5125,5.5149,5.4321,5.4753,851102.0],["2004-09-13",5.4681,5.4813,5.4296,5.4357,711009.0],["2004-09-14",5.4296,5.4369,5.3444,5.348,1235830.0],["2004-09-15",5.3552,5.3612,5.2916,5.3036,1183107.0],["2004-09-16",5.3036,5.3312,5.2964,5.3252,1077058.0],["2004-09-17",5.3372,5.342,5.288,5.288,1178588.0],["2004-09-20",5.3108,5.36,5.3024,5.33,849294.0],["2004-09-21",5.336,5.3768,5.312,5.3432,960766.0],["2004-09-22",5.3432,5.3708,5.324,5.3588,654671.0],["2004-09-23",5.3588,5.3672,5.3084,5.3156,740835.0],["2004-09-24",5.3396,5.3756,5.3252,5.3564,781206.0],["2004-09-27",5.3672,5.3768,5.3192,5.3228,454323.0],["2004-09-28",5.3312,5.3492,5.3228,5.342,644427.0],["2004-09-29",5.3432,5.354,5.3312,5.3492,707092.0],["2004-09-30",5.3612,5.4549,5.3336,5.4321,783918.0],["2004-10-01",5.4993,5.4993,5.4393,5.4573,839653.0],["2004-10-04",5.4933,5.5269,5.4465,5.4561,505841.0],["2004-10-05",5.4801,5.4801,5.4056,5.4212,666420.0],["2004-10-06",5.4032,5.5233,5.4032,5.5221,667324.0],["2004-10-07",5.5281,5.5413,5.4537,5.4777,572724.0],["2004-10-08",5.4933,5.5533,5.4885,5.5473,873095.0],["2004-10-11",5.5809,5.617,5.5305,5.5353,1168947.0],["2004-10-12",5.5365,5.623,5.5113,5.6194,720951.0],["2004-10-13",5.6314,5.6422,5.4369,5.4909,920998.0],["2004-10-14",5.4909,5.5809,5.4909,5.5137,763431.0],["2004-10-15",5.5233,5.5725,5.5113,5.5437,789039.0],["2004-10-18",5.5473,5.5473,5.4789,5.5173,666420.0],["2004-10-19",5.5173,5.5353,5.3924,5.4104,830314.0],["2004-10-20",5.4513,5.5605,5.3972,5.5209,948414.0],["2004-10-21",5.5353,5.605,5.4957,5.5917,658286.0],["2004-10-22",5.6182,5.6434,5.5785,5.5809,723060.0],["2004-10-25",5.6134,5.6398,5.5845,5.6194,752585.0],["2004-10-26",5.6314,5.689,5.5929,5.6674,732098.0],["2004-10-27",5.6674,5.755,5.6362,5.755,792655.0],["2004-10-28",5.7622,5.7622,5.6146,5.7154,776084.0],["2004-10-29",5.7154,5.7574,5.611,5.6914,940882.0],["2004-11-01",5.701,5.701,5.6158,5.6722,863153.0],["2004-11-02",5.6722,5.6722,5.5641,5.5773,703176.0],["2004-11-03",5.6254,5.6722,5.6242,5.6446,744752.0],["2004-11-04",5.6662,5.7803,5.6314,5.761,1049943.0],["2004-11-05",5.7791,5.7791,5.6074,5.6314,1137313.0],["2004-11-08",5.6458,5.6662,5.5905,5.6482,899908.0],["2004-11-09",5.6482,5.6614,5.5233,5.5773,1405448.0],["2004-11-10",5.5954,5.623,5.5413,5.5689,1384057.0],["2004-11-11",5.5557,5.6302,5.5245,5.6158,767649.0],["2004-11-12",5.6278,5.6494,5.5665,5.6494,2607836.0],["2004-11-15",5.6494,5.6962,5.6254,5.671,1092724.0],["2004-11-16",5.6902,5.707,5.653,5.6614,798981.0],["2004-11-17",5.6794,5.7094,5.6386,5.6578,997522.0],["2004-11-18",5.6674,5.7274,5.5953,5.6254,759816.0],["2004-11-19",5.6374,5.6374,5.5665,5.5749,416061.0],["2004-11-22",5.5833,5.6218,5.5437,5.5461,1124358.0],["2004-11-23",5.5485,5.677,5.5485,5.677,905331.0],["2004-11-24",5.677,5.7598,5.677,5.7454,834532.0],["2004-11-26",5.7454,5.7622,5.7442,5.749,193117.0],["2004-11-29",5.7851,5.8019,5.6698,5.6854,697150.0],["2004-11-30",5.7034,5.755,5.6974,5.7334,789943.0],["2004-12-01",5.7514,5.8655,5.7346,5.8595,1365981.0],["2004-12-02",5.8595,5.8595,5.7298,5.7454,685702.0],["2004-12-03",5.7466,5.8259,5.7454,5.7935,504334.0],["2004-12-06",5.8091,5.8127,5.7634,5.8007,754995.0],["2004-12-07",5.7995,5.7995,5.6686,5.677,839955.0],["2004-12-08",5.7013,5.711,5.6284,5.6442,926119.0],["2004-12-09",5.6503,5.7353,5.6126,5.7244,696548.0],["2004-12-10",5.7049,5.7827,5.694,5.773,596525.0],["2004-12-13",5.7669,5.7985,5.7341,5.7608,444381.0],["2004-12-14",5.7718,5.7778,5.7122,5.728,591102.0],["2004-12-15",5.7584,5.8714,5.7414,5.8714,701368.0],["2004-12-16",5.869,5.8921,5.8058,5.8216,620024.0],["2004-12-17",5.8022,5.8362,5.7645,5.8325,461252.0],["2004-12-20",5.8447,5.8702,5.8204,5.841,496200.0],["2004-12-21",5.8811,5.9273,5.8702,5.9042,463361.0],["2004-12-22",5.9249,5.9492,5.9042,5.9395,476918.0],["2004-12-23",5.9565,5.9735,5.9237,5.9395,372376.0],["2004-12-27",5.9905,5.9905,5.9139,5.937,404311.0],["2004-12-28",5.9662,6.0367,5.9613,5.9978,651357.0],["2004-12-29",5.9613,5.9771,5.9322,5.9358,365748.0],["2004-12-30",5.954,5.9954,5.9419,5.9844,524520.0],["2004-12-31",5.9893,5.9966,5.9346,5.9431,753188.0],["2005-01-03",5.9601,5.9905,5.8568,5.8811,770963.0],["2005-01-04",5.9054,5.9188,5.773,5.7742,973118.0],["2005-01-05",5.7475,5.7657,5.5312,5.5664,2185148.0],["2005-01-06",5.5652,5.626,5.5531,5.6126,1272284.0],["2005-01-07",5.6928,5.7292,5.5288,5.6503,1173466.0],["2005-01-10",5.6806,5.7548,5.6721,5.6891,1118333.0],["2005-01-11",5.7159,5.7171,5.5652,5.6017,1486491.0],["2005-01-12",5.6017,5.6017,5.4376,5.4826,3383620.0],["2005-01-13",5.4862,5.5263,5.4388,5.4558,3085357.0],["2005-01-14",5.468,5.5567,5.468,5.5227,855018.0],["2005-01-18",5.5834,5.6017,5.5373,5.5725,1359955.0],["2005-01-19",5.5907,5.6442,5.5774,5.5968,949619.0],["2005-01-20",5.6017,5.6065,5.547,5.5591,819769.0],["2005-01-21",5.581,5.6053,5.5446,5.5652,747162.0],["2005-01-24",5.5956,5.6308,5.4899,5.4935,1092724.0],["2005-01-25",5.5227,5.547,5.4789,5.4801,1272586.0],["2005-01-26",5.4801,5.5142,5.4753,5.4838,1258124.0],["2005-01-27",5.5032,5.513,5.3696,5.4121,1343385.0],["2005-01-28",5.4133,5.4315,5.3222,5.4121,1675993.0],["2005-01-31",5.4753,5.5032,5.3769,5.4072,1173165.0],["2005-02-01",5.4072,5.4862,5.3927,5.4753,951426.0],["2005-02-02",5.5045,5.5093,5.4607,5.4984,1400627.0],["2005-02-03",5.5154,5.5263,5.4473,5.4631,729387.0],["2005-02-04",5.4619,5.6017,5.4619,5.5579,1423826.0],["2005-02-07",5.5846,5.5895,5.5239,5.536,787533.0],["2005-02-08",5.5591,5.5628,5.4959,5.5543,594717.0],["2005-02-09",5.5288,5.5591,5.4984,5.4984,712817.0],["2005-02-10",5.5227,5.5652,5.5105,5.536,657382.0],["2005-02-11",5.5616,5.5895,5.5348,5.5834,905030.0],["2005-02-14",5.6017,5.6017,5.5616,5.5834,628460.0],["2005-02-15",5.6138,5.6685,5.5992,5.6539,1106583.0],["2005-02-16",5.6624,5.7074,5.6478,5.7025,563083.0],["2005-02-17",5.7074,5.7256,5.6381,5.6381,640812.0],["2005-02-18",5.632,5.6916,5.5992,5.66,897800.0],["2005-02-22",5.6612,5.6612,5.5895,5.5895,1113211.0],["2005-02-23",5.6503,5.7049,5.6296,5.6576,919793.0],["2005-02-24",5.6867,5.7851,5.6624,5.773,1150871.0],["2005-02-25",5.79,5.9224,5.79,5.9006,1204196.0],["2005-02-28",5.9297,5.9455,5.7779,5.8325,1420512.0],["2005-03-01",5.8447,5.8775,5.7596,5.7961,1972749.0],["2005-03-02",5.7961,5.8386,5.7463,5.8143,1273188.0],["2005-03-03",5.8386,5.8641,5.8022,5.8265,743848.0],["2005-03-04",5.8568,6.0804,5.8508,6.0464,1289457.0],["2005-03-07",6.0695,6.1922,6.0245,6.1375,1431960.0],["2005-03-08",6.1375,6.1375,6.0136,6.016,1606097.0],["2005-03-09",6.016,6.0283,5.8511,5.8819,1741068.0],["2005-03-10",5.8819,5.9533,5.8573,5.9508,1264150.0],["2005-03-11",5.9693,5.9988,5.9508,5.9852,1810663.0],["2005-03-14",6.016,6.128,6.0099,6.1181,1184312.0],["2005-03-15",6.1218,6.1649,6.1206,6.1452,1393096.0],["2005-03-16",6.1157,6.1169,6.0295,6.0295,895088.0],["2005-03-17",6.0357,6.1477,6.0357,6.1268,872492.0],["2005-03-18",6.1649,6.1772,6.0911,6.1378,1081879.0],["2005-03-21",6.1501,6.1649,6.0726,6.0997,670337.0],["2005-03-22",6.0788,6.1329,5.9693,5.984,1323200.0],["2005-03-23",5.968,6.0505,5.9434,6.0049,690221.0],["2005-03-24",6.0172,6.1145,5.9963,5.9963,946907.0],["2005-03-28",5.9988,6.0259,5.9791,5.9902,1513606.0],["2005-03-29",5.968,6.0357,5.9582,5.9754,617915.0],["2005-03-30",5.9619,6.0603,5.9619,6.0603,598633.0],["2005-03-31",6.0665,6.1612,6.0419,6.0948,889063.0],["2005-04-01",6.1464,6.1834,6.0554,6.096,908645.0],["2005-04-04",6.1095,6.1132,6.0222,6.1058,1071635.0],["2005-04-05",6.1009,6.1526,6.0775,6.0948,479027.0],["2005-04-06",6.1058,6.1526,6.08,6.1145,561878.0],["2005-04-07",6.1194,6.1772,6.1108,6.1772,379607.0],["2005-04-08",6.1809,6.1821,6.1231,6.1403,495296.0],["2005-04-11",6.1526,6.1723,6.1243,6.1723,625748.0],["2005-04-12",6.128,6.2203,6.0923,6.2043,711612.0],["2005-04-13",6.2154,6.256,6.1551,6.1711,942388.0],["2005-04-14",6.1834,6.2018,6.0419,6.0702,1086096.0],["2005-04-15",6.0431,6.1009,5.9693,6.0259,1372910.0],["2005-04-18",6.0123,6.1021,5.9742,6.0849,742040.0],["2005-04-19",6.0911,6.1292,6.0665,6.0911,507648.0],["2005-04-20",6.0911,6.0911,6.0308,6.0554,536872.0],["2005-04-21",6.0763,6.096,6.0074,6.0185,738726.0],["2005-04-22",6.0111,6.0382,5.9569,6.0357,817359.0],["2005-04-25",6.0394,6.08,6.0099,6.048,967394.0],["2005-04-26",6.0234,6.1194,6.0111,6.0259,834833.0],["2005-04-27",6.0246,6.1071,5.9791,6.1009,839352.0],["2005-04-28",6.1095,6.1452,6.0738,6.0825,1098750.0],["2005-04-29",6.1095,6.1846,6.0406,6.1846,806814.0],["2005-05-02",6.1846,6.1895,6.0911,6.1711,629966.0],["2005-05-03",6.1526,6.1735,6.0997,6.1157,494392.0],["2005-05-04",6.1095,6.1772,6.0972,6.1772,608576.0],["2005-05-05",6.1341,6.1895,6.1218,6.1735,471797.0],["2005-05-06",6.1834,6.2018,6.1157,6.1698,751079.0],["2005-05-09",6.1538,6.2018,6.1501,6.2006,835737.0],["2005-05-10",6.1895,6.2289,6.1526,6.1551,584775.0],["2005-05-11",6.1711,6.288,6.1711,6.2793,1016803.0],["2005-05-12",6.2818,6.3064,6.224,6.2289,974926.0],["2005-05-13",6.2141,6.2387,6.1034,6.1501,851403.0],["2005-05-16",6.1649,6.2609,6.1649,6.2535,1084590.0],["2005-05-17",6.2535,6.3802,6.251,6.3446,1157800.0],["2005-05-18",6.4356,6.5205,6.4295,6.5094,1308437.0],["2005-05-19",6.5094,6.5464,6.4602,6.5094,939677.0],["2005-05-20",6.5156,6.6411,6.4664,6.6411,1036989.0],["2005-05-23",6.6411,6.6805,6.5451,6.5685,1035181.0],["2005-05-24",6.5685,6.5685,6.4541,6.523,792655.0],["2005-05-25",6.5242,6.5464,6.4787,6.5218,768251.0],["2005-05-26",6.5464,6.5759,6.3384,6.395,1491613.0],["2005-05-27",6.3642,6.5218,6.3606,6.5033,1520836.0],["2005-05-31",6.5267,6.555,6.459,6.459,1251798.0],["2005-06-01",6.4935,6.6214,6.4873,6.619,1021925.0],["2005-06-02",6.6571,6.6731,6.6042,6.6251,847185.0],["2005-06-03",6.6448,6.6903,6.6165,6.619,677567.0],["2005-06-06",6.6325,6.6854,6.6165,6.6842,560070.0],["2005-06-07",6.6854,6.7679,6.6854,6.7519,1027649.0],["2005-06-08",6.7705,6.7904,6.6959,6.7145,932145.0],["2005-06-09",6.7207,6.7332,6.6585,6.6685,797475.0],["2005-06-10",6.6959,6.6959,6.6162,6.6274,813443.0],["2005-06-13",6.6286,6.7207,6.6274,6.7195,792353.0],["2005-06-14",6.7195,6.778,6.7083,6.7581,534763.0],["2005-06-15",6.783,6.7855,6.727,6.7369,462156.0],["2005-06-16",6.768,6.768,6.6461,6.6871,1275900.0],["2005-06-17",6.7232,6.7544,6.6598,6.7456,1055969.0],["2005-06-20",6.7245,6.7643,6.7008,6.7021,417567.0],["2005-06-21",6.6896,6.7033,6.6187,6.6262,619421.0],["2005-06-22",6.6262,6.7332,6.6212,6.7257,885749.0],["2005-06-23",6.7207,6.7344,6.6299,6.6585,686304.0],["2005-06-24",6.6585,6.7145,6.6249,6.6262,735412.0],["2005-06-27",6.6511,6.661,6.5789,6.605,482341.0],["2005-06-28",6.605,6.6623,6.605,6.6623,378401.0],["2005-06-29",6.6623,6.6647,6.5901,6.6062,406721.0],["2005-06-30",6.6212,6.6336,6.5776,6.6,609178.0],["2005-07-01",6.6461,6.6946,6.6249,6.6585,624844.0],["2005-07-05",6.6772,6.6959,6.6336,6.6946,615204.0],["2005-07-06",6.6772,6.6834,6.5826,6.5901,551635.0],["2005-07-07",6.5652,6.6174,6.4942,6.6087,498610.0],["2005-07-08",6.6087,6.7071,6.5838,6.6759,478123.0],["2005-07-11",6.6784,6.7519,6.6784,6.7432,547718.0],["2005-07-12",6.7494,6.7519,6.7083,6.7095,286814.0],["2005-07-13",6.7095,6.7158,6.6498,6.6722,397683.0],["2005-07-14",6.6896,6.7021,6.5092,6.5689,624242.0],["2005-07-15",6.554,6.6087,6.5428,6.6062,465169.0],["2005-07-18",6.5963,6.666,6.5714,6.6311,545910.0],["2005-07-19",6.6834,6.7519,6.6585,6.7394,686907.0],["2005-07-20",6.7456,6.8066,6.7083,6.7805,579954.0],["2005-07-21",6.7805,6.7967,6.6983,6.7083,1065610.0],["2005-07-22",6.7083,6.7568,6.7083,6.7456,628761.0],["2005-07-25",6.7456,6.7755,6.7245,6.7519,621832.0],["2005-07-26",6.8016,6.9634,6.783,6.9634,2051080.0],["2005-07-27",7.0008,7.1028,6.9896,7.0792,1425332.0],["2005-07-28",7.1041,7.2161,7.1003,7.124,1036085.0],["2005-07-29",7.1115,7.1601,7.0792,7.0991,601345.0],["2005-08-01",7.1302,7.1564,7.1016,7.1389,1801625.0],["2005-08-02",7.1875,7.1875,7.1016,7.1837,1689851.0],["2005-08-03",7.1837,7.2061,7.0842,7.1501,518494.0],["2005-08-04",7.1526,7.1526,6.9958,6.9971,746559.0],["2005-08-05",6.9697,6.997,6.7568,6.8713,1308437.0],["2005-08-08",6.8178,6.8452,6.7432,6.7656,1127974.0],["2005-08-09",6.7705,6.8639,6.7544,6.8029,511264.0],["2005-08-10",6.8265,6.895,6.7817,6.8029,453720.0],["2005-08-11",6.8166,6.895,6.8091,6.8353,548019.0],["2005-08-12",6.8253,6.8489,6.7718,6.8191,619723.0],["2005-08-15",6.8191,6.8738,6.7643,6.834,451611.0],["2005-08-16",6.8527,6.8639,6.8004,6.8203,360325.0],["2005-08-17",6.8265,6.8265,6.7344,6.7407,455829.0],["2005-08-18",6.7332,6.7332,6.5477,6.6784,1151172.0],["2005-08-19",6.6871,6.6934,6.6087,6.6573,322063.0],["2005-08-22",6.661,6.7071,6.661,6.7021,510661.0],["2005-08-23",6.7021,6.7494,6.6909,6.6996,466374.0],["2005-08-24",6.6896,6.8253,6.6896,6.727,813141.0],["2005-08-25",6.7531,6.8079,6.7444,6.8066,500719.0],["2005-08-26",6.7954,6.7954,6.6735,6.6747,866768.0],["2005-08-29",6.6647,6.671,6.5502,6.6212,937267.0],["2005-08-30",6.6025,6.6336,6.5714,6.6224,770661.0],["2005-08-31",6.6212,6.7531,6.6038,6.7519,1021021.0],["2005-09-01",6.8141,6.9249,6.7867,6.839,921299.0],["2005-09-02",6.8701,6.8937,6.7755,6.7967,464265.0],["2005-09-06",6.8166,6.9858,6.8141,6.9784,840859.0],["2005-09-07",6.9973,7.0287,6.8764,6.9092,806513.0],["2005-09-08",6.9029,6.9356,6.8714,6.8915,373581.0],["2005-09-09",6.9092,6.9318,6.8777,6.9255,473303.0],["2005-09-12",6.9255,6.9431,6.8903,6.9217,482341.0],["2005-09-13",6.9217,6.9394,6.8626,6.8651,468784.0],["2005-09-14",6.8651,7.2238,6.8349,7.1873,2324337.0],["2005-09-15",7.1873,7.2452,7.0665,7.0879,1564822.0],["2005-09-16",7.0979,7.2087,7.0866,7.1986,1569643.0],["2005-09-19",7.2427,7.2452,7.0916,7.0954,753790.0],["2005-09-20",7.0753,7.0841,7.03,7.0489,1215343.0],["2005-09-21",7.0501,7.0677,7.03,7.0363,891171.0],["2005-09-22",7.035,7.0589,6.9142,7.0413,969503.0],["2005-09-23",7.04,7.1067,6.9985,7.0929,540186.0],["2005-09-26",7.1609,7.1609,7.0728,7.1118,655574.0],["2005-09-27",7.1432,7.1432,6.9897,7.0338,911658.0],["2005-09-28",7.0854,7.0967,6.9255,6.9519,800789.0],["2005-09-29",6.9343,7.0916,6.8915,7.0879,666420.0],["2005-09-30",7.1105,7.2615,7.1105,7.2515,1037892.0],["2005-10-03",7.2515,7.3421,7.2074,7.2691,689920.0],["2005-10-04",7.3245,7.3433,7.2162,7.2175,991195.0],["2005-10-05",7.2188,7.2188,6.9658,6.9721,982458.0],["2005-10-06",6.9708,7.0035,6.806,6.8777,1453351.0],["2005-10-07",6.8651,6.9092,6.7481,6.7997,1130685.0],["2005-10-10",6.9192,6.9192,6.743,6.7594,784821.0],["2005-10-11",6.7393,6.8462,6.7153,6.7695,870383.0],["2005-10-12",6.7506,6.7594,6.5442,6.6549,1154787.0],["2005-10-13",6.6575,6.665,6.4183,6.5606,1034277.0],["2005-10-14",6.5744,6.7065,6.5744,6.7053,696247.0],["2005-10-17",6.6826,6.7707,6.6449,6.7141,485053.0],["2005-10-18",6.7393,6.828,6.694,6.7959,972717.0],["2005-10-19",6.7959,6.8771,6.7034,6.8733,668831.0],["2005-10-20",6.9016,6.9016,6.7468,6.7959,540487.0],["2005-10-21",6.7827,6.9016,6.7487,6.8808,558765.0],["2005-10-24",6.928,7.0602,6.8808,6.962,832925.0],["2005-10-25",6.9828,7.113,6.9186,6.9941,751179.0],["2005-10-26",6.9847,7.0753,6.8053,6.9526,841963.0],["2005-10-27",7.013,7.1697,6.9488,6.9941,705586.0],["2005-10-28",7.013,7.1885,7.013,7.1753,845779.0],["2005-10-31",7.181,7.2716,7.1602,7.2169,1063902.0],["2005-11-01",7.2206,7.2206,7.0413,7.096,1349310.0],["2005-11-02",7.1244,7.1734,7.0356,7.1546,930136.0],["2005-11-03",7.2206,7.2792,7.1263,7.1678,824489.0],["2005-11-04",7.1716,7.2018,7.0281,7.1319,469989.0],["2005-11-07",7.1319,7.2093,7.1263,7.1848,614601.0],["2005-11-08",7.1848,7.2112,7.0885,7.1923,757405.0],["2005-11-09",7.1942,7.3169,7.1791,7.2659,801994.0],["2005-11-10",7.2924,7.3056,7.2018,7.2886,958657.0],["2005-11-11",7.2754,7.315,7.2716,7.2886,536671.0],["2005-11-14",7.3452,7.4321,7.2773,7.3056,802998.0],["2005-11-15",7.315,7.3584,7.2678,7.2924,611187.0],["2005-11-16",7.2829,7.3339,7.2244,7.315,508351.0],["2005-11-17",7.3339,7.4094,7.3339,7.4056,423994.0],["2005-11-18",7.4321,7.4566,7.3905,7.4547,365547.0],["2005-11-21",7.4566,7.5208,7.4094,7.5208,562179.0],["2005-11-22",7.5491,7.6133,7.466,7.6095,517189.0],["2005-11-23",7.6095,7.6454,7.5567,7.6076,648344.0],["2005-11-25",7.6265,7.6624,7.6114,7.6586,533859.0],["2005-11-28",7.6926,7.7681,7.5623,7.5623,1018310.0],["2005-11-29",7.5887,7.7077,7.5472,7.5604,831921.0],["2005-11-30",7.5963,7.5982,7.466,7.5019,889163.0],["2005-12-01",7.5491,7.7398,7.5378,7.7379,757807.0],["2005-12-02",7.7737,7.8096,7.7266,7.7549,500719.0],["2005-12-05",7.7775,7.8304,7.6473,7.6718,863856.0],["2005-12-06",7.6737,7.6907,7.6039,7.6737,820874.0],["2005-12-07",7.6871,7.7348,7.6756,7.7348,869279.0],["2005-12-08",7.8017,7.9602,7.7921,7.8914,1083385.0],["2005-12-09",7.8914,7.9449,7.7883,7.7959,612191.0],["2005-12-12",7.7959,7.8972,7.7921,7.8437,513774.0],["2005-12-13",7.8456,7.9239,7.8017,7.9067,849596.0],["2005-12-14",7.9162,7.9239,7.8017,7.8112,741538.0],["2005-12-15",7.8131,7.8131,7.6852,7.7004,700967.0],["2005-12-16",7.6928,7.7348,7.6622,7.668,995011.0],["2005-12-19",7.668,7.7119,7.6355,7.6374,461152.0],["2005-12-20",7.6374,7.6718,7.5457,7.582,601345.0],["2005-12-21",7.5839,7.6527,7.5782,7.6508,1270778.0],["2005-12-22",7.6508,7.7367,7.6202,7.7367,470391.0],["2005-12-23",7.7749,7.8131,7.7616,7.7749,266528.0],["2005-12-27",7.8112,7.8551,7.7501,7.7921,602550.0],["2005-12-28",7.7826,7.8093,7.7291,7.7501,458340.0],["2005-12-29",7.7635,7.8265,7.6985,7.7062,422588.0],["2005-12-30",7.7062,7.7081,7.6107,7.6107,479429.0],["2006-01-03",7.6049,7.8972,7.582,7.8952,1097244.0],["2006-01-04",7.9143,7.9487,7.836,7.9449,497907.0],["2006-01-05",7.9449,8.0194,7.8952,7.9888,740735.0],["2006-01-06",8.0194,8.1111,7.9105,8.0786,906436.0],["2006-01-09",8.1053,8.1913,8.1015,8.176,624644.0],["2006-01-10",8.176,8.2791,8.1206,8.2619,544103.0],["2006-01-11",8.1454,8.2657,8.0805,8.1913,1658218.0],["2006-01-12",8.1913,8.2027,8.0881,8.1588,552137.0],["2006-01-13",8.1588,8.1588,8.0404,8.0461,477621.0],["2006-01-17",7.9755,8.027,7.8857,8.0003,714223.0],["2006-01-18",7.9735,8.1053,7.9735,8.09,659792.0],["2006-01-19",8.1168,8.2581,8.1015,8.2199,620225.0],["2006-01-20",8.2123,8.2123,7.9697,7.9716,735914.0],["2006-01-23",7.9793,8.0251,7.9544,7.9735,672446.0],["2006-01-24",7.9735,8.1607,7.9373,8.1072,709402.0],["2006-01-25",8.1015,8.1645,7.9678,8.1321,867471.0],["2006-01-26",8.1454,8.2295,8.0767,8.0996,728684.0],["2006-01-27",8.1473,8.2466,8.1321,8.2142,683493.0],["2006-01-30",8.2027,8.2123,8.1034,8.1664,552940.0],["2006-01-31",8.1378,8.2428,8.0404,8.1645,764837.0],["2006-02-01",8.1168,8.2123,8.0843,8.1435,520001.0],["2006-02-02",8.113,8.1225,7.9755,8.0442,689317.0],["2006-02-03",7.985,8.0098,7.8418,7.9564,517992.0],["2006-02-06",7.9602,8.0881,7.9449,8.0614,545509.0],["2006-02-07",8.0423,8.1091,7.9793,7.9793,459746.0],["2006-02-08",7.9984,8.0175,7.8819,7.9946,384829.0],["2006-02-09",8.0213,8.0729,7.9506,8.0022,552538.0],["2006-02-10",7.9984,8.0633,7.9659,7.9774,573025.0],["2006-02-13",7.9774,7.9926,7.8551,7.857,577243.0],["2006-02-14",7.857,7.9678,7.8303,7.9678,716633.0],["2006-02-15",7.9812,8.0366,7.9258,8.0194,332608.0],["2006-02-16",8.0576,8.1206,8.0308,8.111,214709.0],["2006-02-17",8.1187,8.2123,8.0499,8.1932,388444.0],["2006-02-21",8.1741,8.2008,8.1301,8.1836,393666.0],["2006-02-22",8.1932,8.3937,8.1741,8.3937,665215.0],["2006-02-23",8.3784,8.3918,8.2906,8.3154,454925.0],["2006-02-24",8.3269,8.3765,8.2753,8.3651,417567.0],["2006-02-27",8.3039,8.3135,8.1741,8.2982,484852.0],["2006-02-28",8.2963,8.3001,8.1932,8.2314,357312.0],["2006-03-01",8.2696,8.3612,8.1836,8.3612,387841.0],["2006-03-02",8.3383,8.3383,8.2505,8.3192,329796.0],["2006-03-03",8.3078,8.3345,8.2084,8.2142,473203.0],["2006-03-06",8.1741,8.4166,8.1741,8.346,643323.0],["2006-03-07",8.3555,8.4013,8.2046,8.2256,530445.0],["2006-03-08",8.2392,8.2507,8.1175,8.2083,586884.0],["2006-03-09",8.2276,8.3454,8.2063,8.3009,412144.0],["2006-03-10",8.2681,8.3724,8.2276,8.3589,424396.0],["2006-03-13",8.3145,8.4091,8.3067,8.3724,413349.0],["2006-03-14",8.3608,8.4824,8.3415,8.438,526026.0],["2006-03-15",8.4477,8.5925,8.4245,8.5365,770461.0],["2006-03-16",8.5211,8.6408,8.4187,8.5867,718440.0],["2006-03-17",8.5925,8.664,8.4631,8.6504,859638.0],["2006-03-20",8.6504,8.6852,8.5462,8.5886,882736.0],["2006-03-21",8.5886,8.5983,8.4284,8.4477,486459.0],["2006-03-22",8.4477,8.5693,8.4052,8.5578,373380.0],["2006-03-23",8.5578,8.6408,8.4573,8.6215,607772.0],["2006-03-24",8.6215,8.6582,8.5597,8.6215,435242.0],["2006-03-27",8.5867,8.6331,8.5269,8.6157,434639.0],["2006-03-28",8.6408,8.747,8.5288,8.6485,604157.0],["2006-03-29",8.6794,8.8783,8.6736,8.8377,622635.0],["2006-03-30",8.8706,8.8706,8.7373,8.8126,893783.0],["2006-03-31",8.8957,8.8957,8.6891,8.803,515180.0],["2006-04-03",8.7663,8.857,8.7103,8.7373,738124.0],["2006-04-04",8.7373,8.7373,8.6273,8.7315,1081176.0],["2006-04-05",8.718,8.9266,8.6891,8.9266,810631.0],["2006-04-06",8.969,9.1718,8.9111,8.9304,923910.0],["2006-04-07",8.9594,8.971,8.7045,8.718,896594.0],["2006-04-10",8.718,8.718,8.5944,8.6659,810631.0],["2006-04-11",8.6948,8.7431,8.6138,8.6311,645130.0],["2006-04-12",8.6215,8.6717,8.5693,8.5829,481437.0],["2006-04-13",8.5906,8.5906,8.3801,8.438,1117931.0],["2006-04-17",8.355,8.4902,8.2565,8.467,1222574.0],["2006-04-18",8.4882,8.6659,8.4882,8.6446,974926.0],["2006-04-19",8.6446,8.7045,8.6157,8.6852,913667.0],["2006-04-20",8.6697,8.7315,8.6041,8.6543,666019.0],["2006-04-21",8.6949,8.747,8.5925,8.6176,599738.0],["2006-04-24",8.5635,8.635,8.5056,8.6331,532253.0],["2006-04-25",8.6331,8.6331,7.8221,8.0924,3332102.0],["2006-04-26",8.0325,8.0982,7.9051,8.0461,2561842.0],["2006-04-27",7.965,8.0808,7.8607,7.9592,1514007.0],["2006-04-28",7.7912,7.9495,7.7796,7.9476,1523046.0],["2006-05-01",7.9959,8.0403,7.8452,7.8935,1200280.0],["2006-05-02",7.8955,7.936,7.7738,7.8337,960666.0],["2006-05-03",7.8414,7.8955,7.8105,7.8491,616007.0],["2006-05-04",7.8202,8.0383,7.8202,7.9978,758008.0],["2006-05-05",8.0461,8.2141,8.0383,8.1156,691727.0],["2006-05-08",8.1098,8.1986,8.1098,8.1851,576239.0],["2006-05-09",8.1542,8.1696,8.1117,8.1368,603755.0],["2006-05-10",8.0943,8.2063,8.0866,8.1368,499313.0],["2006-05-11",8.1774,8.2507,8.0287,8.0403,891171.0],["2006-05-12",8.0074,8.0287,7.8066,7.8182,786328.0],["2006-05-15",7.8182,7.9688,7.7719,7.8916,701167.0],["2006-05-16",7.9437,7.9708,7.7255,7.7893,421785.0],["2006-05-17",7.7468,7.7545,7.6213,7.6271,747162.0],["2006-05-18",7.6502,7.6966,7.5421,7.5807,852207.0],["2006-05-19",7.5672,7.6271,7.3934,7.5324,1323200.0],["2006-05-22",7.4919,7.4919,6.9802,7.2332,4674985.0],["2006-05-23",7.1636,7.3336,7.1154,7.1231,1810864.0],["2006-05-24",7.1154,7.4726,7.1154,7.3953,2482908.0],["2006-05-25",7.434,7.5981,7.3896,7.5595,1359554.0],["2006-05-26",7.6271,7.6271,7.5614,7.5942,826899.0],["2006-05-30",7.49,7.5769,7.3876,7.4359,902620.0],["2006-05-31",7.405,7.5479,7.3741,7.5093,942589.0],["2006-06-01",7.5112,7.5305,7.4031,7.434,1165934.0],["2006-06-02",7.4513,7.546,7.4166,7.5247,887355.0],["2006-06-05",7.4764,7.6232,7.3954,7.4205,1106884.0],["2006-06-06",7.3915,7.3915,7.2061,7.3104,1741771.0],["2006-06-07",7.2244,7.3632,7.2205,7.283,1200480.0],["2006-06-08",7.2244,7.3436,7.0953,7.3163,1243864.0],["2006-06-09",7.283,7.369,7.2439,7.3182,991998.0],["2006-06-12",7.2947,7.3065,7.2165,7.2341,1404745.0],["2006-06-13",7.1853,7.2341,7.1071,7.1188,1475243.0],["2006-06-14",7.0934,7.1794,7.0777,7.1188,1574865.0],["2006-06-15",7.1188,7.2693,7.1012,7.2498,1015899.0],["2006-06-16",7.2537,7.2791,7.1872,7.2439,1298696.0],["2006-06-19",7.2381,7.3026,7.1735,7.2107,1348909.0],["2006-06-20",7.2244,7.2517,7.1677,7.195,1376827.0],["2006-06-21",7.2205,7.2811,7.195,7.2205,931141.0],["2006-06-22",7.1814,7.2205,7.154,7.1892,762427.0],["2006-06-23",7.1657,7.2322,7.1168,7.152,537073.0],["2006-06-26",7.1364,7.1989,7.1344,7.1892,658788.0],["2006-06-27",7.2204,7.2713,7.1031,7.111,802797.0],["2006-06-28",7.1559,7.2205,7.1325,7.154,1349109.0],["2006-06-29",7.2126,7.3026,7.195,7.285,1176981.0],["2006-06-30",7.3123,7.4355,7.3104,7.4121,1028151.0],["2006-07-03",7.4336,7.5216,7.4179,7.5176,310313.0],["2006-07-05",7.4981,7.547,7.4199,7.5079,1169349.0],["2006-07-06",7.4942,7.5704,7.4707,7.5685,921500.0],["2006-07-07",7.547,7.6056,7.5,7.5196,660194.0],["2006-07-10",7.4883,7.6193,7.4864,7.547,1008870.0],["2006-07-11",7.5548,7.5665,7.4512,7.5,1067116.0],["2006-07-12",7.4727,7.5431,7.416,7.4355,613396.0],["2006-07-13",7.4082,7.4531,7.2987,7.3299,563183.0],["2006-07-14",7.2967,7.3045,7.152,7.2048,783114.0],["2006-07-17",7.1383,7.242,7.1266,7.1814,453318.0],["2006-07-18",7.2107,7.2635,7.1383,7.2126,814045.0],["2006-07-19",7.2283,7.459,7.2283,7.4297,709603.0],["2006-07-20",7.4609,7.4668,7.3808,7.4297,1194455.0],["2006-07-21",7.4297,7.4355,7.3123,7.3202,1143238.0],["2006-07-24",7.3221,7.4922,7.3123,7.4844,547115.0],["2006-07-25",7.7718,7.9087,7.6643,7.7796,1750207.0],["2006-07-26",7.7542,7.7542,7.6545,7.7132,724868.0],["2006-07-27",7.7718,7.8422,7.7484,7.7699,1168545.0],["2006-07-28",7.8187,7.8598,7.7699,7.7914,559367.0],["2006-07-31",7.7894,7.7992,7.6819,7.7835,657181.0],["2006-08-01",7.7112,7.8109,7.6349,7.7718,641515.0],["2006-08-02",7.7855,7.8187,7.7347,7.8051,610584.0],["2006-08-03",7.7933,7.8891,7.7347,7.8852,647741.0],["2006-08-04",7.9595,7.9732,7.8872,7.9517,867873.0],["2006-08-07",7.8598,7.9263,7.8481,7.8891,508552.0],["2006-08-08",7.8969,7.9458,7.8168,7.8461,629062.0],["2006-08-09",7.8657,7.8891,7.5958,7.7718,758008.0],["2006-08-10",7.7425,7.8383,7.6643,7.7796,688916.0],["2006-08-11",7.7444,7.7914,7.6897,7.7679,863856.0],["2006-08-14",7.805,7.9145,7.7464,7.7601,514779.0],["2006-08-15",7.7738,7.7914,7.6662,7.7112,1344088.0],["2006-08-16",7.7171,7.8833,7.7171,7.8539,839754.0],["2006-08-17",7.8363,7.936,7.8266,7.8969,773473.0],["2006-08-18",7.893,7.9185,7.8461,7.8774,701368.0],["2006-08-21",7.85,7.852,7.764,7.7679,794964.0],["2006-08-22",7.7699,7.8598,7.7444,7.85,944999.0],["2006-08-23",7.8598,7.8774,7.6506,7.6838,965285.0],["2006-08-24",7.7229,7.762,7.6741,7.7523,641113.0],["2006-08-25",7.7523,7.7523,7.5235,7.6408,978340.0],["2006-08-28",7.6408,7.6897,7.6291,7.6799,919090.0],["2006-08-29",7.6877,7.7366,7.6252,7.719,587486.0],["2006-08-30",7.6916,7.7718,7.6545,7.7249,504134.0],["2006-08-31",7.764,7.807,7.719,7.7229,321963.0],["2006-09-01",7.721,7.7425,7.676,7.6956,772469.0],["2006-09-05",7.7034,7.7132,7.6662,7.7034,521607.0],["2006-09-06",7.7014,7.7529,7.6697,7.6777,547718.0],["2006-09-07",7.6777,7.7449,7.6579,7.6915,488066.0],["2006-09-08",7.6955,7.7568,7.65,7.7311,294446.0],["2006-09-11",7.7014,7.7192,7.648,7.7093,302480.0],["2006-09-12",7.7093,7.7093,7.5213,7.6737,1055266.0],["2006-09-13",7.6974,7.743,7.6618,7.7153,279784.0],["2006-09-14",7.6658,7.7192,7.5985,7.6143,773674.0],["2006-09-15",7.6717,7.6757,7.555,7.555,842566.0],["2006-09-18",7.557,7.557,7.3611,7.4085,1344691.0],["2006-09-19",7.4085,7.4244,7.2997,7.4046,1033976.0],["2006-09-20",7.4521,7.4778,7.3195,7.3373,907239.0],["2006-09-21",7.3254,7.4362,7.3116,7.3274,853211.0],["2006-09-22",7.3155,7.3571,7.2621,7.3314,876509.0],["2006-09-25",7.3235,7.4006,7.2977,7.365,612994.0],["2006-09-26",7.4026,7.4204,7.3274,7.3551,672044.0],["2006-09-27",7.3353,7.4283,7.3294,7.4125,708197.0],["2006-09-28",7.4362,7.557,7.4362,7.5312,866065.0],["2006-09-29",7.5391,7.5945,7.4778,7.4798,1002442.0],["2006-10-02",7.4897,7.5728,7.456,7.4897,622434.0],["2006-10-03",7.5015,7.5945,7.462,7.5807,1280820.0],["2006-10-04",7.5886,7.5945,7.4996,7.5194,1130183.0],["2006-10-05",7.5194,7.5668,7.4956,7.5629,1041006.0],["2006-10-06",7.5194,7.5629,7.4798,7.5134,621631.0],["2006-10-09",7.4837,7.6381,7.4837,7.6143,468181.0],["2006-10-10",7.6163,7.7073,7.5906,7.642,692330.0],["2006-10-11",7.6143,7.7113,7.5926,7.644,633079.0],["2006-10-12",7.644,7.737,7.6401,7.7331,460549.0],["2006-10-13",7.7232,7.8043,7.7232,7.8003,416362.0],["2006-10-16",7.7845,7.8162,7.6935,7.7153,538680.0],["2006-10-17",7.6678,7.7984,7.6638,7.7687,498309.0],["2006-10-18",7.8261,7.8933,7.7944,7.8518,750175.0],["2006-10-19",7.8854,8.0299,7.7924,7.8914,1429851.0],["2006-10-20",7.9072,7.9309,7.8162,7.8419,474006.0],["2006-10-23",7.8201,7.8656,7.735,7.834,1040001.0],["2006-10-24",7.927,7.9923,7.8656,7.9092,1155289.0],["2006-10-25",7.9151,7.9151,7.8498,7.9151,676061.0],["2006-10-26",7.9487,8.0536,7.9349,8.0536,820271.0],["2006-10-27",8.016,8.0259,7.9745,8.0061,480032.0],["2006-10-30",7.9863,8.1031,7.9863,8.0892,627857.0],["2006-10-31",8.111,8.1209,8.0457,8.111,599136.0],["2006-11-01",8.111,8.1585,7.9487,7.9606,736115.0],["2006-11-02",7.925,7.9408,7.7845,7.8043,701167.0],["2006-11-03",7.7964,7.8241,7.6638,7.7093,720650.0],["2006-11-06",7.7212,7.8023,7.7034,7.7172,921902.0],["2006-11-07",7.7172,7.7806,7.7014,7.7212,412546.0],["2006-11-08",7.7172,7.7944,7.7073,7.7944,341445.0],["2006-11-09",7.7944,7.8181,7.7311,7.7489,360325.0],["2006-11-10",7.7726,7.8557,7.737,7.8379,455729.0],["2006-11-13",7.8656,7.9428,7.8142,7.8518,576640.0],["2006-11-14",7.8775,7.9646,7.8557,7.9626,469788.0],["2006-11-15",7.9646,8.0556,7.9408,7.9863,505740.0],["2006-11-16",8.018,8.115,8.014,8.115,564991.0],["2006-11-17",8.1031,8.1031,8.0101,8.0299,457335.0],["2006-11-20",8.109,8.3148,8.0972,8.1268,984968.0],["2006-11-21",8.1387,8.2337,8.1308,8.2099,732500.0],["2006-11-22",8.2099,8.2377,8.1664,8.202,483044.0],["2006-11-24",8.1724,8.2139,8.1585,8.2139,122318.0],["2006-11-27",8.2099,8.2119,8.0516,8.0536,701569.0],["2006-11-28",8.0121,8.2396,7.9943,8.1822,845378.0],["2006-11-29",8.1981,8.2792,8.1882,8.2614,397884.0],["2006-11-30",8.2614,8.2911,8.202,8.2515,607772.0],["2006-12-01",8.2594,8.2812,8.0873,8.2238,673450.0],["2006-12-04",8.2456,8.3089,8.2159,8.2614,500317.0],["2006-12-05",8.2911,8.295,8.2001,8.2357,668228.0],["2006-12-06",8.2677,8.2917,8.2117,8.2877,746359.0],["2006-12-07",8.2877,8.3477,8.2557,8.2697,529441.0],["2006-12-08",8.2777,8.3558,8.2637,8.3097,418170.0],["2006-12-11",8.2957,8.3538,8.2657,8.3417,279583.0],["2006-12-12",8.3157,8.3558,8.2737,8.2957,339236.0],["2006-12-13",8.3297,8.3858,8.3137,8.3437,741137.0],["2006-12-14",8.3397,8.4058,8.3137,8.3357,488066.0],["2006-12-15",8.3437,8.4438,8.2877,8.3017,853613.0],["2006-12-18",8.3077,8.3438,8.2057,8.2137,279985.0],["2006-12-19",8.2157,8.2537,8.1156,8.1716,392662.0],["2006-12-20",8.1636,8.2157,8.1336,8.1656,425802.0],["2006-12-21",8.1656,8.2097,8.1116,8.1356,421383.0],["2006-12-22",8.1456,8.1456,8.0375,8.0455,294044.0],["2006-12-26",8.0816,8.1496,8.0555,8.1116,293643.0],["2006-12-27",8.1116,8.2097,8.1116,8.1936,263515.0],["2006-12-28",8.1936,8.2677,8.1436,8.2337,290429.0],["2006-12-29",8.2537,8.2877,8.2117,8.2157,314129.0],["2007-01-03",8.2837,8.3237,8.1956,8.2117,725872.0],["2007-01-04",8.2117,8.2457,8.1636,8.1896,472600.0],["2007-01-05",8.0596,8.1976,8.0495,8.0636,513774.0],["2007-01-08",8.0475,8.1136,7.9715,7.9915,754393.0],["2007-01-09",7.9915,8.0976,7.9915,8.0836,496903.0],["2007-01-10",8.0515,8.0976,8.0335,8.0796,398888.0],["2007-01-11",8.1036,8.2437,8.0936,8.2157,462959.0],["2007-01-12",8.2057,8.2997,8.2037,8.2957,414354.0],["2007-01-16",8.3017,8.3678,8.2997,8.3678,538479.0],["2007-01-17",8.3678,8.4078,8.3057,8.3237,447695.0],["2007-01-18",8.3257,8.3518,8.2637,8.2817,432430.0],["2007-01-19",8.2657,8.3998,8.2557,8.3998,506945.0],["2007-01-22",8.4118,8.4818,8.4018,8.4298,460147.0],["2007-01-23",8.4538,8.6159,8.3978,8.5539,735513.0],["2007-01-24",8.5439,8.694,8.4979,8.68,641113.0],["2007-01-25",8.6119,8.6259,8.5039,8.5499,829912.0],["2007-01-26",8.5779,8.6279,8.4678,8.6259,524018.0],["2007-01-29",8.656,8.714,8.6059,8.66,514176.0],["2007-01-30",8.69,8.69,8.5039,8.5659,634284.0],["2007-01-31",8.5259,8.676,8.4558,8.646,633883.0],["2007-02-01",8.676,8.718,8.642,8.672,864057.0],["2007-02-02",8.698,8.706,8.5719,8.666,668027.0],["2007-02-05",8.666,8.7981,8.6379,8.772,720851.0],["2007-02-06",8.7881,8.9382,8.754,8.9161,875907.0],["2007-02-07",8.9422,9.0602,8.8601,9.0362,1042612.0],["2007-02-08",9.0362,9.0482,8.9482,9.0102,783717.0],["2007-02-09",8.9061,9.0422,8.9061,9.0282,1999261.0],["2007-02-12",9.0602,9.0602,8.9001,9.0102,1047433.0],["2007-02-13",9.0082,9.1603,8.9722,9.1603,990592.0],["2007-02-14",9.1563,9.2364,9.1203,9.1763,1132191.0],["2007-02-15",9.1863,9.2684,9.1743,9.2464,663207.0],["2007-02-16",9.0722,9.2584,8.0055,9.2524,863856.0],["2007-02-20",9.2464,9.2624,9.1203,9.2284,899406.0],["2007-02-21",9.2384,9.2444,9.1243,9.2284,576640.0],["2007-02-22",9.2464,9.2464,9.1383,9.1943,461152.0],["2007-02-23",9.2123,9.2504,9.1463,9.1543,658989.0],["2007-02-26",9.1843,9.2043,9.1103,9.1703,669031.0],["2007-02-27",9.0462,9.0923,8.3417,8.9582,1755228.0],["2007-02-28",8.9802,9.0823,8.9221,8.9382,1340473.0],["2007-03-01",8.8761,8.9982,8.738,8.9061,1084389.0],["2007-03-02",8.8861,8.9201,8.744,8.766,947209.0],["2007-03-05",8.706,8.756,8.5599,8.5599,956649.0],["2007-03-06",8.5799,8.752,8.5279,8.68,1321593.0],["2007-03-07",8.68,8.7973,8.5363,8.5383,1023732.0],["2007-03-08",8.599,8.7083,8.5606,8.595,722658.0],["2007-03-09",8.6618,8.7204,8.6213,8.6982,585879.0],["2007-03-12",8.6638,8.8074,8.6415,8.7791,597328.0],["2007-03-13",8.7447,8.7447,8.5505,8.5869,1051048.0],["2007-03-14",8.5768,8.6314,8.4352,8.6011,678471.0],["2007-03-15",8.599,8.7164,8.599,8.6941,678672.0],["2007-03-16",8.6941,8.6941,8.5545,8.6112,678672.0],["2007-03-19",8.6476,8.7407,8.6233,8.7204,430422.0],["2007-03-20",8.7265,8.7569,8.6658,8.7569,308506.0],["2007-03-21",8.7488,8.7609,8.6517,8.7508,996618.0],["2007-03-22",8.7569,8.8681,8.682,8.7002,744752.0],["2007-03-23",8.7123,8.7548,8.6395,8.6436,742542.0],["2007-03-26",8.6375,8.678,8.4959,8.593,1346699.0],["2007-03-27",8.5788,8.6092,8.4574,8.6031,803601.0],["2007-03-28",8.5586,8.5829,8.4554,8.5687,834130.0],["2007-03-29",8.6193,8.6577,8.5323,8.5889,478425.0],["2007-03-30",8.6253,8.7063,8.5181,8.7002,1174973.0],["2007-04-02",8.7043,8.7913,8.6699,8.773,616810.0],["2007-04-03",8.7933,8.9025,8.7933,8.8904,711812.0],["2007-04-04",8.8924,8.9106,8.8115,8.8358,783717.0],["2007-04-05",8.8439,8.8641,8.7811,8.7832,340441.0],["2007-04-09",8.7791,8.8014,8.7204,8.7346,424396.0],["2007-04-10",8.7407,8.7973,8.7346,8.7548,333009.0],["2007-04-11",8.7548,8.7913,8.6517,8.6982,693133.0],["2007-04-12",8.682,8.6921,8.593,8.6274,537073.0],["2007-04-13",8.6092,8.6759,8.5687,8.6537,500117.0],["2007-04-16",8.7043,8.7751,8.7022,8.773,321963.0],["2007-04-17",8.7731,8.8661,8.7306,8.8499,669634.0],["2007-04-18",8.8418,8.8985,8.7953,8.8479,667425.0],["2007-04-19",8.7731,8.8884,8.7326,8.8499,599738.0],["2007-04-20",8.8499,8.9248,8.8499,8.9106,754995.0],["2007-04-23",8.9531,8.9815,8.8783,8.9025,677869.0],["2007-04-24",8.9025,8.9632,8.852,8.9025,1345293.0],["2007-04-25",8.9531,8.9713,8.8722,8.9693,966691.0],["2007-04-26",8.9632,9.0421,8.9086,8.9916,838950.0],["2007-04-27",9.0037,9.0239,8.943,8.9693,546513.0],["2007-04-30",8.9187,8.9511,8.7751,8.7751,730291.0],["2007-05-01",8.769,8.769,8.6415,8.686,795366.0],["2007-05-02",8.6881,8.769,8.6638,8.769,734508.0],["2007-05-03",8.769,8.8135,8.7184,8.7771,391858.0],["2007-05-04",8.8115,8.8115,8.6375,8.6941,822882.0],["2007-05-07",8.682,8.7184,8.6294,8.6678,454724.0],["2007-05-08",8.6395,8.6901,8.599,8.6456,506745.0],["2007-05-09",8.6213,8.7265,8.6132,8.7123,851202.0],["2007-05-10",8.8176,8.8257,8.6962,8.7245,907440.0],["2007-05-11",8.7407,8.8621,8.7407,8.8358,730291.0],["2007-05-14",8.8236,8.8924,8.7852,8.8681,1122752.0],["2007-05-15",8.8884,8.943,8.858,8.9025,1095436.0],["2007-05-16",8.9127,8.9268,8.8236,8.8924,1060287.0],["2007-05-17",8.8621,8.9167,8.8317,8.8722,909449.0],["2007-05-18",8.8843,8.9531,8.8317,8.8864,1056270.0],["2007-05-21",8.8843,9.202,8.8843,9.0462,1007664.0],["2007-05-22",8.8722,9.1352,8.8641,9.0624,1045826.0],["2007-05-23",8.9895,9.0887,8.9471,8.9551,984366.0],["2007-05-24",8.9835,8.9997,8.7994,8.856,1106483.0],["2007-05-25",8.9066,9.0017,8.8378,8.8459,1217151.0],["2007-05-29",8.8924,9.0502,8.8924,9.028,966289.0],["2007-05-30",8.9491,9.1494,8.941,9.1251,2156125.0],["2007-05-31",9.1716,9.1797,9.0462,9.0968,1123153.0],["2007-06-01",9.1029,9.1838,9.0685,9.1777,671843.0],["2007-06-04",9.0948,9.2202,9.0948,9.2141,611187.0],["2007-06-05",9.1453,9.2162,9.0502,9.0543,885749.0],["2007-06-06",9.1177,9.1177,8.9745,9.0134,1398318.0],["2007-06-07",9.0318,9.0788,8.8519,8.9214,1688948.0],["2007-06-08",8.9705,9.0788,8.9193,9.0563,928530.0],["2007-06-11",9.0052,9.0809,8.9582,9.0195,1070932.0],["2007-06-12",8.997,9.0911,8.9521,8.9745,1000032.0],["2007-06-13",9.0277,9.089,9.0011,9.0522,996618.0],["2007-06-14",9.0809,9.1238,9.0011,9.0277,1045625.0],["2007-06-15",9.0584,9.1831,9.0338,9.1688,1713251.0],["2007-06-18",9.1892,9.2465,9.1586,9.1749,1243663.0],["2007-06-19",9.1402,9.222,9.089,9.2138,1190840.0],["2007-06-20",9.2588,9.316,9.1708,9.2015,1419407.0],["2007-06-21",9.2015,9.3222,9.1279,9.2915,847386.0],["2007-06-22",9.2853,9.359,9.2301,9.2301,1204698.0],["2007-06-25",9.2322,9.3038,9.1381,9.1504,1100859.0],["2007-06-26",9.1504,9.2036,9.0829,9.1197,1088205.0],["2007-06-27",9.1013,9.2608,9.0563,9.2301,1317777.0],["2007-06-28",9.2506,9.3528,9.2261,9.2608,552739.0],["2007-06-29",9.2956,9.359,9.177,9.2301,848190.0],["2007-07-02",9.2301,9.4694,9.2261,9.4592,1239847.0],["2007-07-03",9.4448,9.5737,9.4326,9.5082,933350.0],["2007-07-05",9.6105,10.0624,9.6002,10.0153,2015329.0],["2007-07-06",9.9908,9.9908,9.8006,9.8886,906235.0],["2007-07-09",9.8579,9.9151,9.8068,9.8742,845579.0],["2007-07-10",9.7434,9.8006,9.6718,9.7086,1121948.0],["2007-07-11",9.6616,9.8047,9.6452,9.8047,956448.0],["2007-07-12",9.8456,9.9233,9.7945,9.9233,719043.0],["2007-07-13",9.9499,10.0194,9.8742,10.001,424597.0],["2007-07-16",10.0133,10.1319,9.9867,10.0399,829912.0],["2007-07-17",9.9888,10.1278,9.9601,10.0542,548923.0],["2007-07-18",9.7495,10.001,9.5614,9.9458,1558797.0],["2007-07-19",10.0092,10.1094,9.9438,10.0337,930337.0],["2007-07-20",10.0378,10.0542,9.8865,9.9151,906034.0],["2007-07-23",9.8865,9.954,9.8047,9.8845,934555.0],["2007-07-24",9.7659,9.7659,9.0052,9.2485,2424862.0],["2007-07-25",9.3447,9.7209,9.222,9.3365,1974556.0],["2007-07-26",9.2015,9.3242,9.1238,9.269,2655639.0],["2007-07-27",9.2097,9.269,8.8069,8.8273,2103100.0],["2007-07-30",8.8416,8.8437,8.6085,8.7149,2006090.0],["2007-07-31",8.8273,8.9275,8.6433,8.6576,1395506.0],["2007-08-01",8.6474,8.7476,8.4347,8.7333,2227427.0],["2007-08-02",8.721,8.9234,8.7026,8.8048,1556588.0],["2007-08-03",8.8253,8.8273,8.3407,8.3407,1802227.0],["2007-08-06",8.1812,8.4409,7.8826,8.402,2237469.0],["2007-08-07",8.3775,8.404,8.1178,8.3652,2176210.0],["2007-08-08",8.6085,8.6719,8.4511,8.6188,2148292.0],["2007-08-09",7.9828,8.6944,7.8274,8.2834,1927959.0],["2007-08-10",8.2343,8.5881,8.0748,8.5186,1615236.0],["2007-08-13",8.5819,8.6596,8.3263,8.3345,974725.0],["2007-08-14",8.2936,8.3345,8.0605,8.0605,927525.0],["2007-08-15",8.0258,8.2507,7.8969,7.9113,1073945.0],["2007-08-16",7.8724,8.3202,7.8049,8.3202,1574865.0],["2007-08-17",8.7926,9.0073,8.4654,8.6228,1565023.0],["2007-08-20",8.6903,8.7251,8.492,8.6433,1263547.0],["2007-08-21",8.5267,8.7496,8.5267,8.6944,823686.0],["2007-08-22",8.8089,8.9807,8.7578,8.8805,876108.0],["2007-08-23",8.9418,9.1259,8.811,8.86,751179.0],["2007-08-24",8.8641,8.905,8.7455,8.858,619421.0],["2007-08-27",8.7966,8.8478,8.6494,8.7128,583469.0],["2007-08-28",8.6719,8.7026,8.4409,8.4409,816857.0],["2007-08-29",8.4633,8.6085,8.4593,8.6024,759414.0],["2007-08-30",8.5758,8.7169,8.5676,8.6678,960666.0],["2007-08-31",8.8069,8.8069,8.6494,8.7394,719646.0],["2007-09-04",8.7394,8.9132,8.7005,8.8478,629464.0],["2007-09-05",8.8291,8.8436,8.6843,8.7505,641917.0],["2007-09-06",8.8436,8.8953,8.765,8.8333,1123555.0],["2007-09-07",8.7071,8.7795,8.5416,8.5664,953837.0],["2007-09-10",8.6471,8.6471,8.3927,8.4361,1154486.0],["2007-09-11",8.4692,8.5271,8.3616,8.5188,573427.0],["2007-09-12",8.5085,8.6368,8.4754,8.5561,499916.0],["2007-09-13",8.5747,8.7712,8.4982,8.7505,692732.0],["2007-09-14",8.7112,8.8622,8.6637,8.856,506945.0],["2007-09-17",8.8581,9.1022,8.6574,9.0774,1704011.0],["2007-09-18",9.1726,9.8345,9.1726,9.8242,1680311.0],["2007-09-19",9.8263,9.9917,9.6421,9.7249,1524050.0],["2007-09-20",9.6814,9.7228,9.4622,9.5449,875103.0],["2007-09-21",9.6297,9.7104,9.5553,9.5884,1018912.0],["2007-09-24",9.4746,9.6897,9.4746,9.6752,724667.0],["2007-09-25",9.638,9.6918,9.4829,9.6566,685702.0],["2007-09-26",9.7228,9.8159,9.6546,9.8159,416362.0],["2007-09-27",9.8594,9.9566,9.8283,9.9566,585277.0],["2007-09-28",9.9835,9.9855,9.8263,9.938,777290.0],["2007-10-01",9.5408,9.6897,9.3773,9.6897,1493119.0],["2007-10-02",9.578,9.6897,9.5201,9.6856,804404.0],["2007-10-03",9.5925,9.6628,9.5553,9.6483,568406.0],["2007-10-04",9.6814,9.7083,9.5366,9.5677,662805.0],["2007-10-05",9.6918,9.7373,9.5532,9.7373,1108290.0],["2007-10-08",9.6814,9.6897,9.5573,9.5946,993203.0],["2007-10-09",9.5366,9.7207,9.518,9.7207,643122.0],["2007-10-10",9.5408,9.5408,9.2677,9.2946,2341710.0],["2007-10-11",9.4001,9.5428,9.3649,9.4477,4562509.0],["2007-10-12",9.4891,9.7849,9.3049,9.3256,1325610.0],["2007-10-15",9.3256,9.4104,9.1022,9.1808,1169550.0],["2007-10-16",9.1788,9.1788,8.7836,8.8105,1765873.0],["2007-10-17",8.8105,8.9781,8.8105,8.9512,1160310.0],["2007-10-18",9.0815,9.3008,9.0402,9.2863,1729118.0],["2007-10-19",9.2884,9.3422,9.0422,9.0422,1231813.0],["2007-10-22",8.9202,9.2201,8.8871,9.1912,1195058.0],["2007-10-23",9.2884,9.4477,9.1581,9.4125,1506576.0],["2007-10-24",9.3505,9.4684,9.1188,9.4477,1552571.0],["2007-10-25",9.5097,9.516,9.2512,9.3649,1753220.0],["2007-10-26",9.4477,9.5925,9.3277,9.5925,1003045.0],["2007-10-29",9.5925,9.7725,9.5884,9.6856,1898434.0],["2007-10-30",9.6856,9.9504,9.6339,9.8428,1799214.0],["2007-10-31",9.8076,9.998,9.7621,9.9897,1577476.0],["2007-11-01",9.9214,9.9214,9.7559,9.7601,1568237.0],["2007-11-02",9.8159,9.8552,9.427,9.5242,1680914.0],["2007-11-05",9.5139,9.5966,9.3877,9.4829,1274192.0],["2007-11-06",9.4746,9.7332,9.4001,9.7228,1546746.0],["2007-11-07",9.5739,9.638,9.3587,9.3587,1349109.0],["2007-11-08",9.4394,9.5573,9.2987,9.4498,2335886.0],["2007-11-09",9.4891,9.6318,9.3091,9.5201,2243695.0],["2007-11-12",9.6152,9.7394,9.5097,9.5097,1510794.0],["2007-11-13",9.5553,9.8718,9.3525,9.8697,1406553.0],["2007-11-14",9.8842,9.9876,9.7601,9.7704,1471226.0],["2007-11-15",9.6194,9.6194,9.3525,9.5056,2471459.0],["2007-11-16",9.609,9.609,9.3194,9.4684,1804838.0],["2007-11-19",9.549,9.5615,9.336,9.336,1145448.0],["2007-11-20",9.3525,9.5553,9.0588,9.1808,1910686.0],["2007-11-21",9.1374,9.1581,8.9119,9.0215,1802428.0],["2007-11-23",9.0588,9.2387,9.0526,9.2077,405516.0],["2007-11-26",9.1974,9.3318,8.8664,8.8664,1530879.0],["2007-11-27",8.9243,9.1229,8.9016,9.1229,1766877.0],["2007-11-28",9.2119,9.4332,9.1498,9.4332,1390886.0],["2007-11-29",9.4125,9.487,9.2222,9.4456,933953.0],["2007-11-30",9.5615,9.669,9.4539,9.5946,1504969.0],["2007-12-03",9.5946,9.6483,9.4704,9.516,673249.0],["2007-12-04",9.5511,9.5511,9.3277,9.3546,748769.0],["2007-12-05",9.4911,9.6587,9.3194,9.4663,1193652.0],["2007-12-06",9.5479,9.8407,9.4224,9.8407,1009070.0],["2007-12-07",9.8825,9.9515,9.7257,9.8428,1206104.0],["2007-12-10",9.8511,10.0959,9.8093,10.0959,842365.0],["2007-12-11",10.1,10.1189,9.4872,9.4872,1259530.0],["2007-12-12",9.7236,9.9264,9.4642,9.5583,1116324.0],["2007-12-13",9.5311,9.688,9.3931,9.6336,770260.0],["2007-12-14",9.6043,9.6608,9.4349,9.4412,1066112.0],["2007-12-17",9.3889,9.3994,9.1986,9.1986,1064907.0],["2007-12-18",9.2655,9.5583,9.2111,9.527,1410369.0],["2007-12-19",9.4893,9.6755,9.4705,9.6336,1021724.0],["2007-12-20",9.7257,9.8846,9.5855,9.8846,1031164.0],["2007-12-21",10.0101,10.0164,9.9118,10.0164,1162721.0],["2007-12-24",10.0185,10.2653,10.0164,10.2548,347872.0],["2007-12-26",10.2632,10.282,9.962,10.0938,843570.0],["2007-12-27",10.1419,10.1565,9.87,9.9181,913466.0],["2007-12-28",9.9264,9.9892,9.7947,9.8762,759213.0],["2007-12-31",9.8825,9.9578,9.7717,9.8804,715026.0],["2008-01-02",9.824,9.9076,9.6671,9.7445,1216950.0],["2008-01-03",9.7424,9.7779,9.4956,9.5039,1118935.0],["2008-01-04",9.4328,9.4851,9.209,9.209,1719477.0],["2008-01-07",9.232,9.4454,9.14,9.2551,1623471.0],["2008-01-08",9.2697,9.4747,8.8598,8.8618,1401933.0],["2008-01-09",8.8242,8.8932,8.3829,8.8493,2358983.0],["2008-01-10",8.8033,9.1589,8.6527,8.9936,1640543.0],["2008-01-11",8.9037,9.1128,8.7343,8.774,1709033.0],["2008-01-14",8.8514,8.9016,8.5105,8.7175,1397514.0],["2008-01-15",8.6067,8.6862,8.5,8.5209,1494324.0],["2008-01-16",8.4707,8.6255,8.3954,8.4665,2400559.0],["2008-01-17",8.4854,8.5502,8.1696,8.2135,1988214.0],["2008-01-18",8.2407,8.4875,8.1047,8.2156,1672277.0],["2008-01-22",7.9604,8.3431,7.3957,8.2386,2505001.0],["2008-01-23",8.0901,8.9518,8.0357,8.9518,2520467.0],["2008-01-24",8.912,8.9476,8.5586,8.7949,2125796.0],["2008-01-25",8.8409,9.0062,8.615,8.6903,1898836.0],["2008-01-28",8.6757,9.0187,8.4603,9.0083,2135036.0],["2008-01-29",9.0396,9.0815,8.889,8.9246,1488299.0],["2008-01-30",8.8556,9.1191,8.7259,8.7489,1263949.0],["2008-01-31",8.6046,8.9476,8.5251,8.8514,1939207.0],["2008-02-01",8.8849,9.1986,8.7698,9.1777,1199275.0],["2008-02-04",9.1735,9.2111,8.933,8.9978,995413.0],["2008-02-05",8.91,9.0815,8.7573,8.7573,983964.0],["2008-02-06",8.7866,9.0041,8.705,8.7175,1116324.0],["2008-02-07",8.6903,8.9204,8.6548,8.9141,858232.0],["2008-02-08",8.8786,8.9664,8.6171,8.7092,1230407.0],["2008-02-11",8.6987,8.8221,8.5084,8.7217,1100457.0],["2008-02-12",8.7845,9.0459,8.7719,8.9769,1261941.0],["2008-02-13",9.0354,9.1609,8.7949,8.9037,1185618.0],["2008-02-14",8.8995,8.9413,8.6841,8.7029,1173366.0],["2008-02-15",8.6506,8.7928,8.5983,8.7259,976734.0],["2008-02-19",8.9079,8.9079,8.5377,8.6025,897800.0],["2008-02-20",8.5481,8.933,8.5167,8.933,1003848.0],["2008-02-21",9.0459,9.1358,8.7866,8.7928,1520033.0],["2008-02-22",8.8368,8.8409,8.7133,8.8326,1552771.0],["2008-02-25",8.8639,9.2718,8.8012,9.2718,1590330.0],["2008-02-26",9.2195,9.4056,9.1986,9.3094,1671072.0],["2008-02-27",9.2509,9.4119,9.1588,9.2007,866266.0],["2008-02-28",9.1693,9.1944,9.0124,9.1087,1089410.0],["2008-02-29",9.0292,9.0752,8.8744,8.8995,1233822.0],["2008-03-03",8.7991,9.0982,8.7949,9.0773,1546344.0],["2008-03-04",8.9685,9.0626,8.8514,8.9434,1499345.0],["2008-03-05",9.0313,9.117,8.91,9.0041,1286243.0],["2008-03-06",9.0422,9.0422,8.7544,8.765,1556788.0],["2008-03-07",8.7036,8.7586,8.4539,8.6062,2384893.0],["2008-03-10",8.602,8.602,8.3777,8.4094,1769689.0],["2008-03-11",8.5893,8.8284,8.4983,8.8284,1845812.0],["2008-03-12",8.7903,8.9364,8.5851,8.6084,1626282.0],["2008-03-13",8.4835,8.6994,8.3587,8.6443,2042042.0],["2008-03-14",8.7332,8.8686,8.3904,8.5131,1851034.0],["2008-03-17",8.346,8.5935,8.2232,8.5047,3399587.0],["2008-03-18",8.657,9.0083,8.5343,9.0083,2781572.0],["2008-03-19",9.0993,9.2644,8.894,8.894,2064135.0],["2008-03-20",8.894,9.3194,8.894,9.3194,2000466.0],["2008-03-24",9.3194,9.5035,9.294,9.3934,1215745.0],["2008-03-25",9.313,9.5627,9.2771,9.5289,2297724.0],["2008-03-26",9.5077,9.5289,9.2368,9.2644,1814479.0],["2008-03-27",9.3257,9.3934,9.1141,9.1141,1599168.0],["2008-03-28",9.1416,9.2072,8.93,8.9448,943593.0],["2008-03-31",8.9744,9.3215,8.9152,9.1924,1471829.0],["2008-04-01",9.1945,9.4717,9.1945,9.4654,1437283.0],["2008-04-02",9.4379,9.4929,9.2792,9.44,947811.0],["2008-04-03",9.4612,9.6622,9.3405,9.6622,1192446.0],["2008-04-04",9.6579,9.6643,9.4612,9.5035,1184212.0],["2008-04-07",9.5416,9.5648,9.3363,9.4294,810229.0],["2008-04-08",9.3807,9.5521,9.3194,9.4929,1418001.0],["2008-04-09",9.5331,9.5691,9.2982,9.3024,987981.0],["2008-04-10",9.3236,9.5712,9.1988,9.4738,1061894.0],["2008-04-11",9.3215,9.3934,9.2517,9.2707,921701.0],["2008-04-14",9.2517,9.2644,9.0633,9.0824,1011681.0],["2008-04-15",9.1501,9.33,9.1183,9.3278,1028754.0],["2008-04-16",9.3807,9.7997,9.3807,9.7997,1862884.0],["2008-04-17",9.7426,9.8399,9.6495,9.7299,1324405.0],["2008-04-18",9.8548,9.8992,9.6177,9.7109,1078163.0],["2008-04-21",9.7236,9.7236,9.459,9.5648,877514.0],["2008-04-22",9.3553,9.44,9.1818,9.3532,1680110.0],["2008-04-23",9.3596,9.3765,9.0591,9.1649,1398117.0],["2008-04-24",9.1543,9.1607,8.93,9.1543,1533691.0],["2008-04-25",9.1607,9.1607,8.8623,9.0083,1733938.0],["2008-04-28",9.1078,9.2093,8.9893,9.1395,1149866.0],["2008-04-29",9.1691,9.1691,8.9258,8.9914,1210121.0],["2008-04-30",9.0337,9.0951,8.8919,8.894,1284837.0],["2008-05-01",8.8983,9.2136,8.8877,9.2136,1185417.0],["2008-05-02",9.2982,9.2982,9.0739,9.0993,776285.0],["2008-05-05",9.1205,9.239,9.0612,9.2136,1201886.0],["2008-05-06",9.1966,9.3046,9.1162,9.3046,1113713.0],["2008-05-07",9.3342,9.3532,9.0908,9.0908,948012.0],["2008-05-08",9.1607,9.2241,9.0993,9.1543,884744.0],["2008-05-09",9.0781,9.2368,9.0549,9.1395,957653.0],["2008-05-12",9.1395,9.3871,9.1395,9.3871,862450.0],["2008-05-13",9.3956,9.3956,9.2157,9.3342,1147657.0],["2008-05-14",9.4061,9.495,9.385,9.4252,647139.0],["2008-05-15",9.4273,9.4273,9.2517,9.4252,888159.0],["2008-05-16",9.3596,9.4908,9.3278,9.4358,829711.0],["2008-05-19",9.4358,9.5437,9.3934,9.4358,486459.0],["2008-05-20",9.4209,9.4548,9.3173,9.368,960264.0],["2008-05-21",9.3384,9.4358,9.2284,9.2326,858835.0],["2008-05-22",9.1882,9.3638,9.1882,9.3173,704180.0],["2008-05-23",9.3046,9.3236,9.2051,9.2368,730291.0],["2008-05-27",9.2813,9.4485,9.239,9.3596,533257.0],["2008-05-28",9.3892,9.476,9.2411,9.4442,775281.0],["2008-05-29",9.4061,9.6834,9.3913,9.6622,1063702.0],["2008-05-30",9.7595,10.1574,9.7532,10.0431,2609845.0],["2008-06-02",10.0537,10.1023,9.7976,9.8442,1888994.0],["2008-06-03",9.9055,9.9055,9.713,9.859,1233822.0],["2008-06-04",9.8399,10.0473,9.8103,9.9859,933752.0],["2008-06-05",10.033,10.2062,9.956,10.2062,1267163.0],["2008-06-06",10.1571,10.1571,9.8769,9.9068,1335853.0],["2008-06-09",9.9646,9.9838,9.7165,9.7485,1133597.0],["2008-06-10",9.678,9.8298,9.5176,9.8213,1279816.0],["2008-06-11",9.8298,9.8555,9.7058,9.7293,1056873.0],["2008-06-12",9.6245,9.9303,9.6245,9.7357,925316.0],["2008-06-13",9.7699,9.879,9.6544,9.879,876710.0],["2008-06-16",9.8705,9.9496,9.7443,9.9496,836339.0],["2008-06-17",9.9753,10.0009,9.6331,9.6416,1380643.0],["2008-06-18",9.6288,9.7528,9.5389,9.5924,1032168.0],["2008-06-19",9.5646,9.8063,9.5646,9.787,673852.0],["2008-06-20",9.6929,9.7207,9.5304,9.5689,1349310.0],["2008-06-23",9.5967,9.7165,9.4277,9.4277,766644.0],["2008-06-24",9.4128,9.6266,9.3743,9.4577,690121.0],["2008-06-25",9.4577,9.6202,9.3807,9.4983,1188831.0],["2008-06-26",9.3251,9.385,9.1903,9.1903,979947.0],["2008-06-27",9.1732,9.2096,9.0449,9.0663,1412176.0],["2008-06-30",9.0427,9.2523,8.9829,9.0812,832724.0],["2008-07-01",8.9786,9.2802,8.9059,9.2459,1381647.0],["2008-07-02",9.263,9.3336,8.9957,8.9957,1171357.0],["2008-07-03",9.0299,9.201,8.9337,8.9871,630870.0],["2008-07-07",9.0128,9.139,8.7882,8.8759,1206707.0],["2008-07-08",8.8353,9.4384,8.7476,9.4384,2303549.0],["2008-07-09",9.4898,9.4898,8.7241,8.7775,1508384.0],["2008-07-10",8.7775,9.0706,8.6834,8.9444,1305525.0],["2008-07-11",8.7455,9.2652,8.7455,9.0919,1487294.0],["2008-07-14",9.1668,9.2588,8.8695,8.938,1505572.0],["2008-07-15",8.8225,9.1347,8.7155,8.8353,1511999.0],["2008-07-16",8.8011,9.586,8.7348,9.4983,1852038.0],["2008-07-17",9.5732,9.8384,9.3272,9.7935,2713885.0],["2008-07-18",9.755,9.9496,9.7379,9.9453,2416828.0],["2008-07-21",9.9902,9.9902,9.7849,9.8897,1261137.0],["2008-07-22",9.9475,10.1057,9.7849,10.1057,3347768.0],["2008-07-23",10.0972,10.2661,9.8384,10.1271,2145078.0],["2008-07-24",10.0801,10.0865,9.7079,9.725,2477886.0],["2008-07-25",9.8469,10.1036,9.6138,9.8106,2193885.0],["2008-07-28",9.7528,9.9881,9.6437,9.6437,1482675.0],["2008-07-29",9.7421,10.264,9.6994,10.1378,2173599.0],["2008-07-30",10.095,10.2426,9.8341,10.1121,1959894.0],["2008-07-31",10.1357,10.1506,9.8769,9.9924,1263949.0],["2008-08-01",9.9881,10.0694,9.8384,9.9453,1582899.0],["2008-08-04",9.9453,9.9453,9.7207,9.8255,1355738.0],["2008-08-05",9.9475,10.1571,9.864,10.1378,1765873.0],["2008-08-06",10.1271,10.1314,9.9603,10.0309,1398719.0],["2008-08-07",9.9475,9.9795,9.5988,9.6459,1224382.0],["2008-08-08",9.6887,10.11,9.6544,10.0629,1605796.0],["2008-08-11",9.9881,10.1955,9.9368,10.0523,1296286.0],["2008-08-12",10.0223,10.0523,9.7165,9.7999,2529706.0],["2008-08-13",9.6181,10.0394,9.601,9.7272,967294.0],["2008-08-14",9.5539,9.9132,9.5539,9.7849,977537.0],["2008-08-15",9.9688,9.9945,9.5881,9.7229,1107487.0],["2008-08-18",9.7314,9.8384,9.4898,9.5368,1313358.0],["2008-08-19",9.4684,9.5283,9.1283,9.2352,1986808.0],["2008-08-20",9.2802,9.3807,9.0706,9.231,1789172.0],["2008-08-21",8.9978,9.3486,8.9936,9.2181,1427039.0],["2008-08-22",9.4106,9.4341,9.2096,9.3956,1376224.0],["2008-08-25",9.3336,9.3336,9.0727,9.0962,1777723.0],["2008-08-26",9.139,9.2588,9.0962,9.2588,881330.0],["2008-08-27",9.1433,9.4128,9.1433,9.3871,841762.0],["2008-08-28",9.4748,9.7892,9.4726,9.7892,1938403.0],["2008-08-29",9.7293,9.7657,9.5603,9.6224,1246073.0],["2008-09-02",9.678,9.8854,9.601,9.7764,1175575.0],["2008-09-03",9.787,9.8619,9.6566,9.8619,1502157.0],["2008-09-04",9.8149,9.8705,9.4769,9.4876,1437885.0],["2008-09-05",9.3978,9.5432,9.2502,9.5325,1414386.0],["2008-09-08",9.8527,10.0062,9.7229,9.9933,2248114.0],["2008-09-09",9.9305,9.9933,9.5001,9.6017,2142467.0],["2008-09-10",9.6883,9.6948,9.4417,9.6407,1437483.0],["2008-09-11",9.4179,9.7575,9.3833,9.7315,1049843.0],["2008-09-12",9.6472,9.9651,9.6147,9.963,1158302.0],["2008-09-15",9.6753,9.9673,9.3681,9.6255,2534124.0],["2008-09-16",9.3833,10.1512,9.3833,10.1187,2972781.0],["2008-09-17",9.924,10.123,9.5606,9.6385,2324437.0],["2008-09-18",9.7899,10.2182,9.5174,10.1879,3423087.0],["2008-09-19",9.7185,10.7157,9.022,10.6833,2962939.0],["2008-09-22",10.3718,10.4908,9.552,9.5606,2074580.0],["2008-09-23",9.6039,10.0192,9.5239,9.8721,1328221.0],["2008-09-24",9.8397,10.0235,9.6558,9.9284,1182203.0],["2008-09-25",9.963,10.2377,9.8938,10.2074,1762459.0],["2008-09-26",10.0949,10.3869,9.9089,10.3869,1711041.0],["2008-09-29",10.2939,10.2939,9.5433,9.6926,2144676.0],["2008-09-30",9.6558,10.3718,9.6255,10.242,1925348.0],["2008-10-01",10.1339,10.1858,9.831,9.937,1305525.0],["2008-10-02",9.8527,9.9284,9.3898,9.4547,1587117.0],["2008-10-03",9.6277,9.7813,9.0913,9.0978,1920729.0],["2008-10-06",8.8685,8.9226,8.2628,8.769,3730789.0],["2008-10-07",8.8598,9.074,8.3818,8.4294,3056134.0],["2008-10-08",8.4272,8.6522,8.0033,8.3083,3051112.0],["2008-10-09",8.5743,8.6846,7.5944,7.5944,2890232.0],["2008-10-10",6.9239,8.371,6.6514,8.371,6920688.0],["2008-10-13",8.7863,8.7863,8.239,8.7322,3277671.0],["2008-10-14",8.9269,8.9399,7.6745,8.1114,2815314.0],["2008-10-15",7.5966,8.0963,6.7054,6.7617,3612488.0],["2008-10-16",6.8114,7.562,6.6384,7.2895,4088101.0],["2008-10-17",7.2029,7.6442,7.0018,7.2527,2906300.0],["2008-10-20",7.3024,7.5577,7.1251,7.5577,2105511.0],["2008-10-21",7.3781,7.5014,7.3262,7.3479,1950254.0],["2008-10-22",7.3825,7.3825,6.6167,6.8201,2706052.0],["2008-10-23",6.8828,6.9823,6.1063,6.6297,3261402.0],["2008-10-24",6.156,6.3593,5.8792,6.0154,2413614.0],["2008-10-27",5.7732,6.2555,5.7732,5.9159,3138281.0],["2008-10-28",6.0111,6.9196,5.7494,6.9174,4433362.0],["2008-10-29",6.9196,7.0494,6.5994,6.7682,3799479.0],["2008-10-30",6.9088,6.9239,6.5778,6.8741,2088438.0],["2008-10-31",6.8028,7.2029,6.6622,7.1553,2115955.0],["2008-11-03",7.1294,7.2116,6.8785,6.9412,1193250.0],["2008-11-04",7.0515,7.0602,6.7725,6.9974,2119570.0],["2008-11-05",6.8157,6.9996,6.5692,6.6297,3150332.0],["2008-11-06",6.6362,6.6362,6.2836,6.3334,2399555.0],["2008-11-07",6.4004,6.9217,6.288,6.9088,2215978.0],["2008-11-10",6.9542,7.2051,6.461,6.4935,2260968.0],["2008-11-11",6.3507,6.792,6.2144,6.5973,1950655.0],["2008-11-12",6.4524,6.5648,6.3875,6.4069,4629994.0],["2008-11-13",6.5108,7.3132,6.3291,7.2916,5519358.0],["2008-11-14",7.2137,7.2786,6.5605,6.6211,2600405.0],["2008-11-17",6.5951,6.8677,6.4913,6.5389,1894819.0],["2008-11-18",6.5627,6.978,6.4761,6.9066,3056937.0],["2008-11-19",6.8698,7.0126,6.3269,6.4718,3158165.0],["2008-11-20",6.2793,6.7703,5.851,6.1322,5400053.0],["2008-11-21",6.3139,6.8547,5.8532,6.5194,5236360.0],["2008-11-24",6.6687,7.5209,6.3961,7.5209,5491842.0],["2008-11-25",7.774,7.774,6.7703,7.1272,5020045.0],["2008-11-26",7.0256,7.3392,6.8352,7.2873,3736413.0],["2008-11-28",7.2246,7.3825,6.9261,7.2246,1881764.0],["2008-12-01",6.9953,7.1294,5.7818,5.8207,4690450.0],["2008-12-02",5.9808,6.4221,5.9051,6.3766,5745314.0],["2008-12-03",6.1777,6.4524,5.9159,6.4286,3945698.0],["2008-12-04",6.2014,6.6319,6.0695,6.1387,4061388.0],["2008-12-05",6.089,6.5043,5.9289,6.4567,5421745.0],["2008-12-08",6.7317,7.0001,6.3885,6.7493,4698082.0],["2008-12-09",6.6635,6.9561,6.4633,6.5073,3714922.0],["2008-12-10",6.5733,7.0089,6.5557,6.9473,2640977.0],["2008-12-11",6.8791,6.9407,6.0739,6.1399,5921861.0],["2008-12-12",6.0805,6.7097,5.9991,6.6767,5286774.0],["2008-12-15",6.7449,6.7449,6.1949,6.3533,3653863.0],["2008-12-16",6.3885,7.1233,6.3555,7.1233,4940709.0],["2008-12-17",6.9341,7.3256,6.7779,7.1079,3408425.0],["2008-12-18",7.1606,7.1892,6.5491,6.6261,3652056.0],["2008-12-19",6.7009,6.8109,6.5249,6.7427,3894482.0],["2008-12-22",6.8285,6.8483,6.3621,6.6525,3650047.0],["2008-12-23",6.7405,6.8351,6.5601,6.6393,2212363.0],["2008-12-24",6.4941,6.6393,6.4941,6.6019,547718.0],["2008-12-26",6.6525,6.7207,6.5205,6.7097,872292.0],["2008-12-29",6.6767,6.6767,6.3841,6.4369,2353560.0],["2008-12-30",6.4875,6.7691,6.4523,6.7669,2270208.0],["2008-12-31",6.7691,6.9297,6.6371,6.8967,2514843.0],["2009-01-02",6.9297,6.9297,6.6525,6.6569,2604020.0],["2009-01-05",6.6437,6.8461,6.5425,6.5997,2907906.0],["2009-01-06",6.6481,6.8747,6.4523,6.8351,3355601.0],["2009-01-07",6.7801,6.8043,6.5293,6.5689,2650015.0],["2009-01-08",6.5491,6.7691,6.4897,6.6833,2101293.0],["2009-01-09",6.6789,6.6789,6.3665,6.3775,2258759.0],["2009-01-12",6.3753,6.4369,6.1091,6.1861,2378667.0],["2009-01-13",6.1355,6.3907,6.0717,6.3313,2091451.0],["2009-01-14",6.2389,6.2521,5.9529,5.9859,3560066.0],["2009-01-15",5.9727,6.3709,5.7747,6.3203,3953331.0],["2009-01-16",6.5931,6.6679,6.2367,6.6525,3920190.0],["2009-01-20",6.5755,6.6393,6.0695,6.1245,4872621.0],["2009-01-21",6.2675,6.6701,6.0211,6.5469,4220662.0],["2009-01-22",6.4809,6.5799,6.1641,6.2895,3970202.0],["2009-01-23",6.1047,6.4677,5.9947,6.4347,3168007.0],["2009-01-26",6.4501,6.5799,6.2389,6.3555,2356774.0],["2009-01-27",6.5953,6.6525,6.4501,6.6041,2449567.0],["2009-01-28",6.7801,7.1277,6.6921,7.0793,3802091.0],["2009-01-29",7.0001,7.0617,6.6129,6.6437,4503860.0],["2009-01-30",6.7339,6.7647,6.3885,6.4765,4097139.0],["2009-02-02",6.3269,6.6635,6.2609,6.6261,3124824.0],["2009-02-03",6.6151,6.6635,6.4369,6.5931,2510424.0],["2009-02-04",6.5909,6.7097,6.4545,6.4699,2152509.0],["2009-02-05",6.4303,6.6283,6.2829,6.4479,2992464.0],["2009-02-06",6.5007,7.0111,6.4501,6.9913,3649043.0],["2009-02-09",6.8901,7.0858,6.8527,7.0573,1775916.0],["2009-02-10",6.9341,7.0133,6.5623,6.5843,5146982.0],["2009-02-11",6.6855,6.7955,6.4875,6.7779,3575130.0],["2009-02-12",6.5733,6.8131,6.3775,6.7229,4603884.0],["2009-02-13",6.7097,6.7515,6.4479,6.4567,3622330.0],["2009-02-17",6.3511,6.3665,6.1993,6.2521,5639466.0],["2009-02-18",6.3225,6.3555,6.0981,6.2499,3221835.0],["2009-02-19",6.3599,6.3841,5.9815,6.0233,3435138.0],["2009-02-20",5.9177,6.3555,5.7747,6.3225,5547879.0],["2009-02-23",6.4039,6.4039,5.9991,6.0387,5038724.0],["2009-02-24",6.1311,6.4105,5.9837,6.3973,5690884.0],["2009-02-25",6.3247,6.3313,5.9771,6.1135,4917611.0],["2009-02-26",6.1575,6.2565,5.9001,5.9309,4855750.0],["2009-02-27",5.8055,6.0277,5.7505,5.8517,4526958.0],["2009-03-02",5.7131,5.8253,5.4645,5.5107,5827261.0],["2009-03-03",5.6427,5.6999,5.4469,5.5877,4741868.0],["2009-03-04",5.7153,5.7901,5.4447,5.6031,4912791.0],["2009-03-05",5.5019,5.5503,5.1191,5.1785,5619984.0],["2009-03-06",5.3426,5.4325,5.0077,5.255,5905994.0],["2009-03-09",5.1718,5.2977,5.0392,5.1741,4744479.0],["2009-03-10",5.3201,5.6865,5.2033,5.6798,7509581.0],["2009-03-11",5.7225,5.8551,5.5134,5.7382,5143769.0],["2009-03-12",5.745,6.0506,5.6753,6.0326,4484177.0],["2009-03-13",6.0282,6.1136,5.8236,6.0147,3665713.0],["2009-03-16",6.0731,6.2125,5.7854,5.8011,5567361.0],["2009-03-17",5.8124,6.2372,5.7832,6.2259,4621759.0],["2009-03-18",6.1765,6.5788,6.0484,6.5608,5672205.0],["2009-03-19",6.5766,6.6193,6.2844,6.3158,4882864.0],["2009-03-20",6.3473,6.4215,6.0843,6.0978,4599465.0],["2009-03-23",6.2934,6.9115,6.1922,6.9047,6485447.0],["2009-03-24",6.8351,7.0755,6.5316,6.5676,6295844.0],["2009-03-25",6.7294,6.8261,6.3091,6.7496,5328149.0],["2009-03-26",6.8306,6.9452,6.5518,6.9295,5197596.0],["2009-03-27",6.7069,6.8733,6.635,6.6395,3264013.0],["2009-03-30",6.444,6.5743,6.3608,6.4035,4527360.0],["2009-03-31",6.5024,6.8845,6.4844,6.7923,6350676.0],["2009-04-01",6.6395,6.8395,6.5968,6.7901,4294976.0],["2009-04-02",6.9789,7.1317,6.7991,7.0778,6480224.0],["2009-04-03",7.0463,7.325,6.8598,7.2801,5973681.0],["2009-04-06",7.1834,7.6554,6.9767,7.5835,5526990.0],["2009-04-07",7.5161,7.5161,7.0733,7.0755,5136337.0],["2009-04-08",7.1992,7.3498,7.1227,7.2846,4118429.0],["2009-04-09",7.4734,8.1005,7.388,8.0892,6347864.0],["2009-04-13",7.9544,8.26,7.8442,8.1634,4100955.0],["2009-04-14",8.0892,8.0915,7.5543,7.5723,6443268.0],["2009-04-15",7.5431,8.1454,7.343,8.1184,5632838.0],["2009-04-16",8.1904,8.6421,7.9139,8.4106,5213664.0],["2009-04-17",8.4286,8.4421,8.1274,8.3117,4473130.0],["2009-04-20",7.9499,8.114,7.5723,7.6082,5882495.0],["2009-04-21",7.5206,8.2443,7.3925,8.1544,6916872.0],["2009-04-22",8.0757,8.3724,7.8735,8.0285,6808413.0],["2009-04-23",8.0443,8.3904,7.8824,8.3882,4923637.0],["2009-04-24",8.4758,8.8557,8.278,8.7523,6592299.0],["2009-04-27",8.6444,8.7748,8.2061,8.3275,5535225.0],["2009-04-28",8.3005,8.6534,8.2263,8.4803,3656273.0],["2009-04-29",8.5545,8.7725,8.5545,8.7388,5393224.0],["2009-04-30",8.8197,8.977,8.586,8.6804,4018004.0],["2009-05-01",8.6669,8.759,8.4556,8.532,3306794.0],["2009-05-04",8.6466,9.213,8.5972,9.1591,6503724.0],["2009-05-05",9.1142,9.1434,8.7837,8.8714,3745049.0],["2009-05-06",8.977,9.013,8.523,8.6826,5521768.0],["2009-05-07",8.7321,8.8152,8.1499,8.269,4607298.0],["2009-05-08",8.3882,8.9411,8.3882,8.9186,5157225.0],["2009-05-11",8.6714,8.8152,8.4533,8.4736,4468511.0],["2009-05-12",8.5612,8.6354,8.2353,8.4938,3784617.0],["2009-05-13",8.3724,8.4219,8.0578,8.1005,3971206.0],["2009-05-14",8.1544,8.4691,8.0353,8.4151,4796700.0],["2009-05-15",8.3567,8.4488,8.1567,8.2735,3709700.0],["2009-05-18",8.3882,8.6983,8.2803,8.6444,5170080.0],["2009-05-19",8.6309,8.8534,8.541,8.6646,3766540.0],["2009-05-20",8.7837,8.9636,8.5927,8.6197,3551631.0],["2009-05-21",8.559,8.7905,8.4511,8.7276,3160174.0],["2009-05-22",8.7455,8.8085,8.4623,8.5163,2506206.0],["2009-05-26",8.4084,8.7995,8.3612,8.7613,4799913.0],["2009-05-27",8.7613,8.822,8.4309,8.4736,3861743.0],["2009-05-28",8.559,8.7882,8.4691,8.7703,3036651.0],["2009-05-29",8.8152,8.9928,8.6893,8.9905,5962433.0],["2009-06-01",9.0647,9.3929,9.022,9.2355,3909947.0],["2009-06-02",9.2625,9.2917,9.0108,9.0692,3462654.0],["2009-06-03",9.0287,9.1007,8.8692,8.9568,2664275.0],["2009-06-04",9.004,9.2153,8.8961,9.1434,4182701.0],["2009-06-05",9.249,9.2625,9.04,9.1344,2808084.0],["2009-06-08",9.0752,9.1617,8.9387,9.0638,1523246.0],["2009-06-09",9.0411,9.2254,8.9751,9.1162,2673113.0],["2009-06-10",9.1935,9.2095,8.8499,9.0092,2469652.0],["2009-06-11",8.9978,9.0707,8.8363,8.8568,1819902.0],["2009-06-12",8.8112,8.9819,8.727,8.9751,2019748.0],["2009-06-15",8.8727,8.8727,8.3265,8.4289,4266054.0],["2009-06-16",8.4904,8.57,8.2355,8.322,2335484.0],["2009-06-17",8.3106,8.3607,8.1513,8.2423,2366214.0],["2009-06-18",8.3106,8.4403,8.1923,8.3743,2705650.0],["2009-06-19",8.4358,8.4858,8.2446,8.347,2393730.0],["2009-06-22",8.256,8.3038,7.9761,8.0079,2986640.0],["2009-06-23",8.0148,8.0921,7.9397,8.0079,2065341.0],["2009-06-24",8.0307,8.2287,7.992,8.1445,1658418.0],["2009-06-25",8.0876,8.2446,8.0353,8.2082,2037824.0],["2009-06-26",8.1923,8.2287,8.1217,8.1763,2735778.0],["2009-06-29",8.2105,8.3038,8.1103,8.2719,1593142.0],["2009-06-30",8.2924,8.347,8.1672,8.2719,1610214.0],["2009-07-01",8.3447,8.3675,8.2378,8.2492,1633513.0],["2009-07-02",8.1627,8.1695,7.8077,7.8077,3012951.0],["2009-07-06",7.744,7.9215,7.6962,7.8873,3741836.0],["2009-07-07",7.8578,7.9192,7.7212,7.7462,2691792.0],["2009-07-08",7.7849,7.9237,7.7258,7.876,4404641.0],["2009-07-09",7.967,7.967,7.7212,7.7349,2182436.0],["2009-07-10",7.7212,7.8145,7.6529,7.7667,1592138.0],["2009-07-13",7.7781,8.0057,7.6643,7.9943,2761688.0],["2009-07-14",7.9715,8.0284,7.8145,8.0239,1583501.0],["2009-07-15",8.0603,8.3516,8.033,8.3311,2389512.0],["2009-07-16",8.2969,8.5018,8.1627,8.4471,2279848.0],["2009-07-17",8.4244,8.4767,8.2423,8.2605,2686971.0],["2009-07-20",8.281,8.6224,8.281,8.6042,2612456.0],["2009-07-21",8.6815,8.6815,8.4699,8.57,2419640.0],["2009-07-22",8.4813,8.6497,8.4653,8.5336,1453551.0],["2009-07-23",8.5336,8.7748,8.4562,8.7339,2932410.0],["2009-07-24",8.6929,8.793,8.6246,8.7794,1419608.0],["2009-07-27",8.7726,8.9887,8.7612,8.9774,1790176.0],["2009-07-28",8.8477,8.9319,8.6815,8.7839,2676728.0],["2009-07-29",8.7293,8.834,8.6906,8.7612,1750609.0],["2009-07-30",8.6724,9.0616,8.6724,8.8522,2296318.0],["2009-07-31",8.8477,8.9751,8.8294,8.8727,1806646.0],["2009-08-03",8.9318,9.1025,8.8545,9.0866,1928562.0],["2009-08-04",9.0092,9.5895,9.0047,9.5053,3238505.0],["2009-08-05",9.5053,9.6305,9.4075,9.6236,2872557.0],["2009-08-06",9.5554,9.7625,9.2868,9.3324,3761318.0],["2009-08-07",9.4393,9.6942,9.3688,9.585,5045754.0],["2009-08-10",9.478,9.5531,9.2732,9.3392,3604052.0],["2009-08-11",9.2914,9.3506,9.1276,9.2641,2572487.0],["2009-08-12",9.255,9.4507,9.1708,9.2322,2727744.0],["2009-08-13",9.3005,9.3961,9.2072,9.3415,2190470.0],["2009-08-14",9.3255,9.3665,9.1799,9.3301,1735143.0],["2009-08-17",9.1867,9.2026,8.925,8.9705,2749034.0],["2009-08-18",8.9796,9.1116,8.9318,9.0274,1660829.0],["2009-08-19",8.9387,9.0638,8.8909,9.016,1277406.0],["2009-08-20",9.057,9.2846,8.9614,9.2846,1501555.0],["2009-08-21",9.2959,9.5576,9.2846,9.4916,2467241.0],["2009-08-24",9.4848,9.5576,9.4029,9.4234,1440095.0],["2009-08-25",9.4621,9.6282,9.4348,9.5372,1580890.0],["2009-08-26",9.4825,9.5872,9.4348,9.5622,1689952.0],["2009-08-27",9.5622,9.7602,9.453,9.7078,1873328.0],["2009-08-28",9.7192,9.8125,9.676,9.7579,1714656.0],["2009-08-31",9.6783,9.8216,9.6441,9.7738,2134433.0],["2009-09-01",9.6987,9.7556,9.3233,9.3369,3185481.0],["2009-09-02",9.3119,9.3528,9.1549,9.1617,1668863.0],["2009-09-03",9.2664,9.2982,9.082,9.2709,2042845.0],["2009-09-04",9.2709,9.4166,9.1276,9.3938,1683123.0],["2009-09-08",9.5527,9.5735,9.4053,9.5712,2630131.0],["2009-09-09",9.4998,9.6725,9.4675,9.6126,1227997.0],["2009-09-10",9.5781,9.638,9.4606,9.6357,1302512.0],["2009-09-11",9.6288,9.6933,9.4537,9.5527,1411775.0],["2009-09-14",9.4721,9.9029,9.4514,9.8937,1522242.0],["2009-09-15",9.9075,10.0134,9.737,9.9052,1628291.0],["2009-09-16",9.9766,10.1586,9.9443,10.1448,1852239.0],["2009-09-17",10.1263,10.3659,9.9466,9.9789,1908878.0],["2009-09-18",10.0273,10.071,9.8223,9.8453,2057909.0],["2009-09-21",9.7808,9.7808,9.5504,9.6126,1775313.0],["2009-09-22",9.737,9.737,9.6288,9.6887,1986607.0],["2009-09-23",9.6956,9.7347,9.3869,9.3961,1786159.0],["2009-09-24",9.4675,9.5251,9.2187,9.2971,2100489.0],["2009-09-25",9.2533,9.3592,9.1727,9.2118,1083184.0],["2009-09-28",9.251,9.5643,9.2302,9.555,2034611.0],["2009-09-29",9.5942,9.6311,9.4284,9.4744,1806244.0],["2009-09-30",9.5113,9.5643,9.2763,9.4237,4097340.0],["2009-10-01",9.3938,9.4261,9.0851,9.1036,2055298.0],["2009-10-02",8.9676,9.2095,8.9446,9.0552,1119739.0],["2009-10-05",9.145,9.2971,9.0644,9.2809,1343887.0],["2009-10-06",9.4007,9.5159,9.2694,9.3362,1309743.0],["2009-10-07",9.3224,9.3892,9.1865,9.3086,997019.0],["2009-10-08",9.3938,9.5044,9.3477,9.4261,1019515.0],["2009-10-09",9.38,9.5643,9.3592,9.555,853211.0],["2009-10-12",9.5735,9.5988,9.4998,9.5758,832122.0],["2009-10-13",9.5574,9.5666,9.4284,9.4906,1058680.0],["2009-10-14",9.6403,9.6794,9.5067,9.6518,1584907.0],["2009-10-15",9.5873,9.6219,9.4537,9.5343,1193852.0],["2009-10-16",9.4399,9.5067,9.3869,9.4191,881531.0],["2009-10-19",9.4353,9.7209,9.4191,9.691,1689349.0],["2009-10-20",9.6794,9.8499,9.5827,9.7808,1920729.0],["2009-10-21",9.714,9.8798,9.608,9.6149,2069558.0],["2009-10-22",9.6218,9.9812,9.6103,9.9651,1542528.0],["2009-10-23",9.9881,10.0158,9.8292,9.8729,1364977.0],["2009-10-26",9.8453,10.1171,9.8223,9.9397,2443541.0],["2009-10-27",10.0273,10.0964,9.8061,9.8821,1787163.0],["2009-10-28",9.7808,9.7808,9.1289,9.1588,3038258.0],["2009-10-29",9.2118,9.2279,8.9492,9.1611,3137679.0],["2009-10-30",9.1312,9.1658,8.7765,8.887,3270240.0],["2009-11-02",8.8225,9.1013,8.7258,8.9676,1882165.0],["2009-11-03",8.864,9.0367,8.8502,9.0206,1869311.0],["2009-11-04",9.0782,9.1865,8.8801,8.8939,1735344.0],["2009-11-05",8.97,9.2372,8.9124,9.2303,2483309.0],["2009-11-06",9.122,9.1888,8.9423,8.9861,1362767.0],["2009-11-09",9.0621,9.3316,9.016,9.3178,2176812.0],["2009-11-10",9.2326,9.3201,9.1427,9.2349,1554177.0],["2009-11-11",9.2971,9.4214,9.2233,9.3915,1367588.0],["2009-11-12",9.3915,9.4422,9.2464,9.2694,1371806.0],["2009-11-13",9.2855,9.3063,9.1681,9.2786,1845611.0],["2009-11-16",9.2878,9.5504,9.2878,9.4445,1622667.0],["2009-11-17",9.4376,9.4998,9.2049,9.2118,2094263.0],["2009-11-18",9.2372,9.3201,9.175,9.2809,2006692.0],["2009-11-19",9.1842,9.2141,9.046,9.0966,1641949.0],["2009-11-20",9.0506,9.1542,9.0022,9.1174,1284637.0],["2009-11-23",9.221,9.3155,9.1128,9.1773,1602582.0],["2009-11-24",9.2049,9.2072,8.9838,9.0736,1666051.0],["2009-11-25",9.0828,9.1704,9.0506,9.1197,791349.0],["2009-11-27",8.9423,9.0298,8.8663,8.8709,768452.0],["2009-11-30",8.8686,9.1888,8.788,9.1542,1848423.0],["2009-12-01",9.2118,9.2671,9.016,9.0506,1998458.0],["2009-12-02",9.0506,9.2279,9.0344,9.1151,1997654.0],["2009-12-03",9.1289,9.2832,9.0575,9.0828,1966322.0],["2009-12-04",9.2533,9.4399,9.251,9.4099,2379068.0],["2009-12-07",9.4399,9.608,9.4099,9.5458,2486523.0],["2009-12-08",9.4922,9.6764,9.4619,9.5435,1657816.0],["2009-12-09",9.5738,9.6694,9.5039,9.6135,1451945.0],["2009-12-10",9.6274,9.7044,9.5692,9.6344,1305726.0],["2009-12-11",9.6741,9.8046,9.6274,9.7813,1454355.0],["2009-12-14",9.8163,10.0052,9.7673,9.9982,1576673.0],["2009-12-15",9.9865,9.9865,9.786,9.7977,2109929.0],["2009-12-16",9.8466,9.9072,9.7184,9.7837,1520836.0],["2009-12-17",9.716,9.8489,9.6601,9.786,1602180.0],["2009-12-18",9.779,9.8093,9.6461,9.7184,2536736.0],["2009-12-21",9.7534,9.8396,9.6904,9.7277,912261.0],["2009-12-22",9.7021,9.7673,9.7021,9.7464,527030.0],["2009-12-23",9.7207,9.8093,9.6974,9.7207,1193250.0],["2009-12-24",9.7673,9.8023,9.7184,9.7883,375389.0],["2009-12-28",9.7907,9.9609,9.779,9.849,1125563.0],["2009-12-29",9.8909,9.9842,9.8443,9.9422,1004652.0],["2009-12-30",9.8956,10.0028,9.8629,9.9982,799986.0],["2009-12-31",10.0262,10.0705,9.807,9.8303,930940.0],["2010-01-04",9.8956,9.9515,9.7673,9.8676,1294077.0],["2010-01-05",9.8559,10.1451,9.7697,10.1311,1672880.0],["2010-01-06",10.1194,10.1567,10.0635,10.1427,1567032.0],["2010-01-07",10.0868,10.3736,10.0285,10.3503,2190068.0],["2010-01-08",10.3013,10.4995,10.2593,10.4785,1731930.0],["2010-01-11",10.5135,10.6347,10.5135,10.5788,1857461.0],["2010-01-12",10.5041,10.5485,10.3573,10.4225,1947843.0],["2010-01-13",10.4762,10.5415,10.3806,10.4995,943192.0],["2010-01-14",10.4435,10.4692,10.3759,10.4109,805208.0],["2010-01-15",10.4085,10.4715,10.3689,10.3736,1194656.0],["2010-01-19",10.3876,10.5788,10.3829,10.5111,1203493.0],["2010-01-20",10.4202,10.4785,10.3526,10.4459,1163323.0],["2010-01-21",10.4785,10.5111,10.1148,10.1218,1403339.0],["2010-01-22",10.1404,10.2383,10.0938,10.0984,1700999.0],["2010-01-25",10.18,10.3456,10.1591,10.2943,1960698.0],["2010-01-26",10.1917,10.4225,10.1917,10.257,1020117.0],["2010-01-27",10.236,10.2593,9.8629,10.0891,1647974.0],["2010-01-28",10.0984,10.1241,9.7977,9.8653,1651991.0],["2010-01-29",9.9329,10.0565,9.751,9.779,1722289.0],["2010-02-01",9.807,9.8956,9.7534,9.8956,1264953.0],["2010-02-02",9.8863,10.1218,9.8466,10.1054,1737955.0],["2010-02-03",10.0775,10.0775,9.8116,9.8793,1184814.0],["2010-02-04",9.7977,9.8256,9.4992,9.5039,1735947.0],["2010-02-05",9.5039,9.6274,9.364,9.6228,1693166.0],["2010-02-08",9.5995,9.6204,9.343,9.3546,1346097.0],["2010-02-09",9.4619,9.5272,9.287,9.3733,1410971.0],["2010-02-10",9.3197,9.5272,9.2567,9.4013,1282427.0],["2010-02-11",9.4036,9.5458,9.2963,9.4992,1379438.0],["2010-02-12",9.4106,9.5668,9.35,9.5645,1042010.0],["2010-02-16",9.6624,9.6857,9.5598,9.6717,1299901.0],["2010-02-17",9.7207,9.7394,9.6578,9.73,1247881.0],["2010-02-18",9.7184,9.7697,9.6484,9.7487,1064304.0],["2010-02-19",9.73,9.765,9.6554,9.716,1759044.0],["2010-02-22",9.772,9.793,9.6974,9.751,1113512.0],["2010-02-23",9.751,9.7907,9.6274,9.6461,1069928.0],["2010-02-24",9.6484,9.7487,9.5878,9.7487,1363169.0],["2010-02-25",9.6111,9.6461,9.5272,9.6041,1373211.0],["2010-02-26",9.5855,9.7697,9.5598,9.6927,2726137.0],["2010-03-01",9.7417,9.9329,9.723,9.9212,1275197.0],["2010-03-02",9.9306,9.9702,9.8559,9.9446,1449534.0],["2010-03-03",9.9655,10.0868,9.9376,10.0355,1112106.0],["2010-03-04",10.0355,10.1311,10.0192,10.1194,1021322.0],["2010-03-05",10.1684,10.236,10.1101,10.2243,1389480.0],["2010-03-08",10.2267,10.3706,10.2267,10.2833,1138820.0],["2010-03-09",10.2432,10.4649,10.2361,10.347,903022.0],["2010-03-10",10.3659,10.3942,10.2361,10.288,1176579.0],["2010-03-11",10.2196,10.3281,10.1536,10.3116,1736549.0],["2010-03-12",10.38,10.4107,10.2526,10.3588,1029959.0],["2010-03-15",10.3399,10.3824,10.156,10.3352,1016703.0],["2010-03-16",10.3824,10.7055,10.3187,10.6748,1635321.0],["2010-03-17",10.6324,10.8588,10.6253,10.8541,1474239.0],["2010-03-18",10.8187,10.847,10.7314,10.7432,793960.0],["2010-03-19",10.5805,10.7951,10.5805,10.5805,1570446.0],["2010-03-22",10.5097,10.7102,10.5097,10.6772,887958.0],["2010-03-23",10.7149,10.7479,10.5758,10.6843,640109.0],["2010-03-24",10.6512,10.7102,10.5781,10.6017,861446.0],["2010-03-25",10.7008,10.7833,10.6112,10.6937,1287649.0],["2010-03-26",10.7338,10.7456,10.5899,10.6796,1287850.0],["2010-03-29",10.7314,10.7668,10.6607,10.7597,764234.0],["2010-03-30",10.7951,10.9461,10.7597,10.8541,1113713.0],["2010-03-31",10.8376,10.8517,10.689,10.7149,1234625.0],["2010-04-01",10.7762,10.8541,10.7196,10.7975,1008669.0],["2010-04-05",10.873,11.0781,10.8659,11.0781,1241052.0],["2010-04-06",11.0333,11.347,10.9932,11.3352,1856858.0],["2010-04-07",11.3211,11.3612,11.097,11.1347,1268368.0],["2010-04-08",11.0852,11.156,10.9791,11.0546,1226792.0],["2010-04-09",11.0852,11.1442,10.9862,11.123,1128174.0],["2010-04-12",11.1772,11.1772,11.0074,11.0263,836339.0],["2010-04-13",10.998,11.1631,10.939,11.1135,1455761.0],["2010-04-14",11.1772,11.2314,11.1465,11.2079,983964.0],["2010-04-15",11.2102,11.2291,10.972,11.005,998827.0],["2010-04-16",10.9531,11.0734,10.8329,10.8753,1531481.0],["2010-04-19",10.847,11.1914,10.814,11.1607,2099686.0],["2010-04-20",11.2244,11.2928,11.097,11.2928,1267163.0],["2010-04-21",11.2763,11.4319,11.2456,11.3706,1289859.0],["2010-04-22",11.2857,11.5546,11.2338,11.5192,954640.0],["2010-04-23",11.5522,11.7527,11.4555,11.7244,1458974.0],["2010-04-26",11.7197,11.8588,11.6772,11.8093,1104474.0],["2010-04-27",11.722,11.722,11.3494,11.3895,2223410.0],["2010-04-28",11.4319,11.4838,11.3258,11.3682,1097645.0],["2010-04-29",11.4885,11.8942,11.4815,11.8777,1601980.0],["2010-04-30",11.8683,11.9626,11.5381,11.5522,1640945.0],["2010-05-03",11.6395,11.8211,11.6183,11.7904,1073945.0],["2010-05-04",11.6348,11.6701,11.3848,11.5003,1559600.0],["2010-05-05",11.3918,11.4649,11.1701,11.2503,1435676.0],["2010-05-06",11.1583,11.8282,10.2527,10.8965,2565457.0],["2010-05-07",10.9013,11.0852,10.5357,10.7597,2152108.0],["2010-05-10",11.1678,11.4036,11.0781,11.3989,2727543.0],["2010-05-11",11.2432,11.2904,11.0097,11.1654,1795398.0],["2010-05-12",11.1914,11.3093,11.1536,11.2338,1911289.0],["2010-05-13",11.2385,11.281,10.9107,10.9366,1738959.0],["2010-05-14",10.8942,10.9013,10.6135,10.6937,1358549.0],["2010-05-17",10.6961,10.8046,10.4107,10.6984,1470624.0],["2010-05-18",10.8517,10.913,10.439,10.4696,1669465.0],["2010-05-19",10.406,10.5734,10.2361,10.4107,1793591.0],["2010-05-20",10.2126,10.3541,10.0333,10.0357,2745820.0],["2010-05-21",9.9154,10.4366,9.8045,10.4107,2725535.0],["2010-05-24",10.413,10.4413,10.2338,10.2432,1594749.0],["2010-05-25",10.0239,10.3494,9.9201,10.3328,1683324.0],["2010-05-26",10.406,10.5734,10.2126,10.2432,1394702.0],["2010-05-27",10.4744,10.6583,10.3305,10.6442,1723092.0],["2010-05-28",10.6088,10.6866,10.5262,10.5852,1276603.0],["2010-06-01",10.4649,10.5828,10.2739,10.2857,1585711.0],["2010-06-02",10.3187,10.5168,10.2008,10.5145,1557391.0],["2010-06-03",10.5876,10.6112,10.4295,10.5545,1178588.0],["2010-06-04",10.3611,10.4508,10.1465,10.1748,1743780.0],["2010-06-07",10.1913,10.4319,10.1324,10.1772,1693969.0],["2010-06-08",10.2965,10.4611,10.1318,10.4397,2277036.0],["2010-06-09",10.4874,10.695,10.4086,10.4802,2145480.0],["2010-06-10",10.6544,10.8405,10.5852,10.788,1717669.0],["2010-06-11",10.6687,10.8692,10.6282,10.8572,1167139.0],["2010-06-14",10.9145,11.1173,10.8811,11.0028,1807047.0],["2010-06-15",10.998,11.2319,10.9742,11.2009,1787163.0],["2010-06-16",11.1484,11.2367,11.0768,11.1436,1259129.0],["2010-06-17",11.1221,11.2605,11.0481,11.2247,1022728.0],["2010-06-18",11.239,11.2414,11.0648,11.1317,1036386.0],["2010-06-21",11.2032,11.2844,11.0792,11.1221,1455560.0],["2010-06-22",11.1245,11.2748,10.9837,10.998,1774711.0],["2010-06-23",10.9599,11.1555,10.8644,11.0458,1148259.0],["2010-06-24",10.9766,11.0529,10.7857,10.8024,1345092.0],["2010-06-25",10.8429,10.9264,10.7212,10.874,3006323.0],["2010-06-28",10.9097,10.9503,10.8071,10.893,1434471.0],["2010-06-29",10.7212,10.8429,10.6616,10.7236,2634349.0],["2010-06-30",10.7212,10.8572,10.4993,10.5041,2625310.0],["2010-07-01",10.5303,10.6067,10.3132,10.5017,1660829.0],["2010-07-02",10.5351,10.59,10.4015,10.4635,1425633.0],["2010-07-06",10.6258,10.7141,10.2941,10.38,1951659.0],["2010-07-07",10.3752,10.8334,10.3705,10.8334,1789373.0],["2010-07-08",10.9527,11.0052,10.757,10.9336,1770493.0],["2010-07-09",10.9503,11.103,10.9503,11.103,1301508.0],["2010-07-12",11.0601,11.134,10.9909,11.0696,1403741.0],["2010-07-13",11.2247,11.2748,11.1627,11.2271,1475243.0],["2010-07-14",11.2032,11.282,11.0959,11.2414,1256518.0],["2010-07-15",11.2032,11.2486,11.0171,11.2009,950021.0],["2010-07-16",11.1197,11.1293,10.8071,10.8572,1224181.0],["2010-07-19",10.9193,11.1221,10.7475,11.0935,1087804.0],["2010-07-20",10.9766,11.2343,10.8716,11.22,1521439.0],["2010-07-21",11.2939,11.2939,11.0267,11.0577,1468013.0],["2010-07-22",11.1937,11.4824,11.1865,11.449,1673281.0],["2010-07-23",11.4132,11.6542,11.3249,11.6447,1293876.0],["2010-07-26",11.6805,11.8523,11.6232,11.8189,1284235.0],["2010-07-27",11.8714,11.9191,11.5325,11.7043,1342080.0],["2010-07-28",11.6566,11.7926,11.6065,11.6781,977537.0],["2010-07-29",11.8714,12.1458,11.7783,11.838,2069358.0],["2010-07-30",11.6924,11.7855,11.5206,11.6519,2287079.0],["2010-08-02",11.8213,12.1028,11.764,12.0957,1420010.0],["2010-08-03",12.0718,12.2126,11.9883,12.11,1321995.0],["2010-08-04",12.1315,12.2389,12.0289,12.0933,1396309.0],["2010-08-05",11.9263,11.931,11.6017,11.6232,2450370.0],["2010-08-06",11.4967,11.5994,11.3154,11.5612,1839786.0],["2010-08-09",11.659,11.6686,11.5182,11.6375,917081.0],["2010-08-10",11.5349,11.6686,11.4538,11.5779,1032771.0],["2010-08-11",11.3894,11.4419,11.2557,11.3059,1165533.0],["2010-08-12",11.1627,11.3226,11.1173,11.251,1180797.0],["2010-08-13",11.2247,11.3488,11.1961,11.2653,1207109.0],["2010-08-16",11.2247,11.3989,11.1985,11.3082,1110299.0],["2010-08-17",11.4228,11.5946,11.3751,11.5039,1185618.0],["2010-08-18",11.4633,11.5206,11.4156,11.4562,1331636.0],["2010-08-19",11.4156,11.418,11.1436,11.2629,1200882.0],["2010-08-20",11.2009,11.3297,11.1269,11.2534,1049240.0],["2010-08-23",11.2987,11.3488,11.1579,11.1627,632075.0],["2010-08-24",11.0314,11.2629,10.9169,11.1436,1354332.0],["2010-08-25",11.0744,11.1603,10.9766,11.1245,2916945.0],["2010-08-26",11.1937,11.2987,11.1293,11.2223,1965920.0],["2010-08-27",11.3106,11.3273,11.0911,11.2748,1866700.0],["2010-08-30",11.2319,11.3464,11.2009,11.2056,1198271.0],["2010-08-31",11.1603,11.3583,11.134,11.2868,2279045.0],["2010-09-01",11.4299,11.6184,11.3894,11.585,2855484.0],["2010-09-02",11.5325,11.659,11.5206,11.6447,2022760.0],["2010-09-03",11.7378,11.7378,11.5254,11.6208,1518426.0],["2010-09-07",11.5922,11.6304,11.5278,11.5469,1562412.0],["2010-09-08",11.5372,11.6505,11.5227,11.5758,1077761.0],["2010-09-09",11.6964,11.7277,11.5854,11.6385,929936.0],["2010-09-10",11.6698,11.6988,11.5541,11.5565,817460.0],["2010-09-13",11.7108,11.8145,11.6698,11.7856,1222976.0],["2010-09-14",11.7759,11.8193,11.706,11.7205,886150.0],["2010-09-15",11.6505,11.7711,11.6096,11.6964,1145648.0],["2010-09-16",11.6698,11.8483,11.6698,11.8434,1510995.0],["2010-09-17",11.8892,12.0315,11.8675,12.0194,1495127.0],["2010-09-20",12.0556,12.1979,11.9736,12.0701,1939809.0],["2010-09-21",12.0894,12.2172,12.046,12.0942,1043817.0],["2010-09-22",12.0628,12.2075,11.9953,12.0243,1076154.0],["2010-09-23",11.9278,12.0532,11.8434,11.8603,857630.0],["2010-09-24",12.0219,12.2485,11.9953,12.222,898603.0],["2010-09-27",12.2461,12.2509,11.9809,12.0701,875907.0],["2010-09-28",12.0653,12.1279,11.9254,12.1014,881732.0],["2010-09-29",12.0869,12.1255,12.0001,12.0532,777691.0],["2010-09-30",12.1135,12.2437,11.9471,12.0845,1482273.0],["2010-10-01",12.1834,12.2099,11.9881,12.1521,1194254.0],["2010-10-04",12.1424,12.2847,12.14,12.275,1036386.0],["2010-10-05",12.1762,12.3908,12.1328,12.2196,2278242.0],["2010-10-06",12.1786,12.2147,11.7831,11.8675,2136843.0],["2010-10-07",11.8989,11.9977,11.8386,11.8844,2242289.0],["2010-10-08",11.8917,11.9158,11.6843,11.7542,1198673.0],["2010-10-11",11.7807,11.8266,11.7108,11.7205,1417599.0],["2010-10-12",11.7156,11.8193,11.6216,11.7856,1956279.0],["2010-10-13",11.8434,12.1207,11.8217,12.0074,1940412.0],["2010-10-14",12.0074,12.1376,11.9109,12.0604,1209117.0],["2010-10-15",12.1304,12.2123,12.0604,12.1376,2782576.0],["2010-10-18",12.0918,12.3377,12.0918,12.3064,1145046.0],["2010-10-19",12.1955,12.2847,12.0411,12.1135,1624877.0],["2010-10-20",12.1545,12.4366,12.1545,12.2943,1075552.0],["2010-10-21",12.3208,12.3787,12.2292,12.3136,682087.0],["2010-10-22",12.3787,12.4149,12.263,12.3642,852608.0],["2010-10-25",12.4052,12.5234,12.3425,12.4293,987981.0],["2010-10-26",12.4149,12.4366,12.2678,12.3618,1338866.0],["2010-10-27",12.2533,12.4366,12.2509,12.3353,1510191.0],["2010-10-28",12.3859,12.4486,12.3281,12.3859,1293675.0],["2010-10-29",12.3546,12.6246,12.3546,12.5861,1266761.0],["2010-11-01",12.5861,12.7356,12.5137,12.697,1209117.0],["2010-11-02",12.7982,12.8223,12.6463,12.6994,828305.0],["2010-11-03",12.7187,12.738,12.5692,12.6391,755196.0],["2010-11-04",12.7548,12.9116,12.7452,12.9067,1504768.0],["2010-11-05",12.9477,13.1093,12.9164,13.0972,1233822.0],["2010-11-08",12.9357,13.0948,12.9067,13.0948,1093227.0],["2010-11-09",13.143,13.1454,12.8248,12.8826,1105478.0],["2010-11-10",12.8826,13.1334,12.8223,13.1165,1184212.0],["2010-11-11",13.049,13.1358,12.8754,12.8802,1448129.0],["2010-11-12",12.8296,12.8826,12.6536,12.6656,1347503.0],["2010-11-15",12.709,12.7765,12.574,12.6246,1368592.0],["2010-11-16",12.5692,12.6029,11.9471,12.046,2447960.0],["2010-11-17",12.0773,12.4462,12.0628,12.3088,1432864.0],["2010-11-18",12.4679,12.5137,12.3811,12.4197,944798.0],["2010-11-19",12.3835,12.4607,12.2991,12.4293,913265.0],["2010-11-22",12.4028,12.5836,12.3281,12.5668,1175776.0],["2010-11-23",12.451,12.5041,12.3715,12.3859,1080171.0],["2010-11-24",12.4896,12.5764,12.439,12.4968,1040604.0],["2010-11-26",12.4583,12.5402,12.4149,12.4631,281190.0],["2010-11-29",12.4414,12.4414,12.1448,12.3136,1637329.0],["2010-11-30",12.2196,12.3474,12.1641,12.2871,1012686.0],["2010-12-01",12.4076,12.4486,12.0146,12.4149,1831350.0],["2010-12-02",12.451,12.6463,12.3956,12.6222,1630902.0],["2010-12-03",12.5909,12.8103,12.5909,12.7645,1188630.0],["2010-12-06",12.7621,12.7645,12.6102,12.6367,945401.0],["2010-12-07",12.7597,12.7669,12.6005,12.6295,1079770.0],["2010-12-08",12.6904,12.7659,12.6002,12.7074,1574463.0],["2010-12-09",12.817,12.8585,12.4321,12.4419,1378434.0],["2010-12-10",12.5052,12.7099,12.4662,12.5953,1845008.0],["2010-12-13",12.6514,12.8609,12.6441,12.7634,1864290.0],["2010-12-14",12.817,12.9023,12.705,12.744,1195660.0],["2010-12-15",12.7415,12.7781,12.3834,12.3931,1769087.0],["2010-12-16",12.4151,12.454,12.1885,12.2007,2205936.0],["2010-12-17",12.2177,12.3931,12.113,12.2567,3141093.0],["2010-12-20",12.2859,12.5052,12.2226,12.5028,1156695.0],["2010-12-21",12.5491,12.6027,12.4735,12.5905,916679.0],["2010-12-22",12.588,12.705,12.5515,12.6611,1041608.0],["2010-12-23",12.6684,12.7634,12.6514,12.7098,739128.0],["2010-12-27",12.6904,12.856,12.6904,12.856,424999.0],["2010-12-28",12.8974,12.9364,12.7732,12.9364,624644.0],["2010-12-29",12.9486,13.0119,12.8901,13.0022,655976.0],["2010-12-30",12.9754,13.0168,12.8658,12.9267,442874.0],["2010-12-31",12.9413,12.9754,12.7781,12.7951,832523.0],["2011-01-03",12.8926,13.5479,12.8926,13.5309,2316403.0],["2011-01-04",13.5698,13.7306,13.4602,13.5089,2214170.0],["2011-01-05",13.4602,13.6551,13.4505,13.6527,1322196.0],["2011-01-06",13.6186,14.04,13.6064,13.7526,1672277.0],["2011-01-07",13.7282,13.984,13.7282,13.9718,1927758.0],["2011-01-10",13.66,14.0011,13.5918,13.9791,2051683.0],["2011-01-11",13.7794,13.8159,13.3603,13.7769,2537338.0],["2011-01-12",13.8598,13.9109,13.811,13.8914,1314764.0],["2011-01-13",13.8866,13.9134,13.8378,13.8792,831318.0],["2011-01-14",13.8841,13.9109,13.8135,13.8817,1510392.0],["2011-01-18",13.9353,14.1277,13.8354,14.1277,2254943.0],["2011-01-19",14.0571,14.1229,13.755,13.7672,1811265.0],["2011-01-20",13.7794,13.8573,13.6844,13.7623,1534494.0],["2011-01-21",13.7745,13.9231,13.7063,13.8476,1916310.0],["2011-01-24",13.8719,14.0936,13.8086,14.0644,1456564.0],["2011-01-25",13.9596,14.615,13.9596,14.3397,2311784.0],["2011-01-26",14.4737,14.8342,14.3884,14.6077,2108122.0],["2011-01-27",14.6077,14.6174,14.4347,14.5979,1424227.0],["2011-01-28",14.481,14.5614,14.3178,14.3373,1235228.0],["2011-01-31",14.1838,14.6272,13.9743,14.425,1802830.0],["2011-02-01",14.4761,14.5784,14.2179,14.5638,1586313.0],["2011-02-02",14.4688,14.6126,14.4688,14.5248,1105278.0],["2011-02-03",14.5078,14.5955,14.4177,14.5443,614199.0],["2011-02-04",14.6004,14.7319,14.4615,14.6028,1063702.0],["2011-02-07",14.6369,14.7587,14.5882,14.7271,745154.0],["2011-02-08",14.7685,14.9171,14.6588,14.8586,1103671.0],["2011-02-09",14.8513,14.9877,14.7782,14.9585,1499948.0],["2011-02-10",14.9317,15.0243,14.8464,14.9853,856424.0],["2011-02-11",14.9926,15.0827,14.9098,15.0389,1173968.0],["2011-02-14",15.0486,15.1047,14.8391,14.9122,988785.0],["2011-02-15",14.8684,15.0072,14.7953,14.8976,1093829.0],["2011-02-16",14.9488,15.1217,14.922,14.9853,1119739.0],["2011-02-17",15.0121,15.168,15.0023,15.0949,909047.0],["2011-02-18",15.1193,15.1242,14.9098,15.0925,1077359.0],["2011-02-22",14.9829,15.1242,14.8951,14.939,1063099.0],["2011-02-23",14.9073,14.9634,14.5029,14.6296,1379237.0],["2011-02-24",14.6296,14.6637,14.3616,14.4444,1103470.0],["2011-02-25",14.5516,14.7904,14.4688,14.7855,1012485.0],["2011-02-28",14.9049,15.0048,14.8391,14.9414,874702.0],["2011-03-01",15.017,15.017,14.5687,14.5736,1173165.0],["2011-03-02",14.5785,14.7709,14.5346,14.6881,1035984.0],["2011-03-03",14.7977,14.8927,14.7685,14.8659,1179190.0],["2011-03-04",14.8757,14.9,14.6686,14.788,728885.0],["2011-03-07",14.8416,14.8684,14.6369,14.7271,1013087.0],["2011-03-08",14.818,14.9778,14.7541,14.9262,917081.0],["2011-03-09",14.9114,14.9335,14.6361,14.7393,1282829.0],["2011-03-10",14.6287,14.6312,14.3804,14.4689,834933.0],["2011-03-11",14.3411,14.8131,14.3411,14.7688,1133196.0],["2011-03-14",14.6828,14.9311,14.6091,14.8746,1476448.0],["2011-03-15",14.582,14.9139,14.5206,14.8106,1442103.0],["2011-03-16",14.8106,14.8647,14.6902,14.7393,1713050.0],["2011-03-17",14.8991,14.9262,14.5279,14.5427,1376224.0],["2011-03-18",14.6386,14.7492,14.6189,14.7246,1270577.0],["2011-03-21",14.877,14.9114,14.7566,14.7713,1383053.0],["2011-03-22",14.786,14.877,14.6681,14.7787,1191643.0],["2011-03-23",14.7959,14.8303,14.6509,14.7541,1277004.0],["2011-03-24",14.7885,14.8623,14.5722,14.8426,857027.0],["2011-03-25",14.8623,14.995,14.8328,14.9335,1202690.0],["2011-03-28",14.9311,15.1032,14.8991,15.0245,1092624.0],["2011-03-29",15.0343,15.0564,14.8696,15.0319,784721.0],["2011-03-30",15.1007,15.2998,15.081,15.2703,1381647.0],["2011-03-31",15.2826,15.4178,15.2752,15.317,987178.0],["2011-04-01",15.4301,15.6169,15.4301,15.5456,881732.0],["2011-04-04",15.6317,15.7202,15.6022,15.644,595721.0],["2011-04-05",15.6268,15.7202,15.5506,15.6268,809024.0],["2011-04-06",15.7202,15.7325,15.5801,15.7226,800186.0],["2011-04-07",15.4301,15.5506,15.2482,15.2924,1638133.0],["2011-04-08",15.3686,15.4301,15.1056,15.1941,1047834.0],["2011-04-11",15.1917,15.2384,15.0417,15.1179,1065710.0],["2011-04-12",15.0737,15.1253,14.8991,14.9335,912261.0],["2011-04-13",15.0098,15.0294,14.791,14.8008,938773.0],["2011-04-14",14.7492,14.8303,14.6631,14.7443,1663440.0],["2011-04-15",14.7025,14.968,14.6877,14.9458,928931.0],["2011-04-18",14.8229,14.8475,14.6164,14.7566,785123.0],["2011-04-19",14.7885,14.963,14.7688,14.9458,867270.0],["2011-04-20",15.1204,15.1572,14.8893,15.14,987178.0],["2011-04-21",15.1941,15.3023,15.0343,15.2949,559568.0],["2011-04-25",15.3023,15.3711,15.2089,15.3047,750576.0],["2011-04-26",15.4326,16.1774,15.4326,16.0643,3615300.0],["2011-04-27",16.0373,16.17,15.7177,15.9881,1561810.0],["2011-04-28",16.0029,16.4281,16.0004,16.3716,1500350.0],["2011-04-29",16.4085,16.4699,16.1799,16.3126,992199.0],["2011-05-02",16.3347,16.3396,16.0914,16.2413,813443.0],["2011-05-03",16.1798,16.3962,16.1061,16.2659,1256919.0],["2011-05-04",16.2782,16.3077,16.0766,16.1503,1438488.0],["2011-05-05",15.9758,16.1897,15.9242,16.0791,1671273.0],["2011-05-06",16.2585,16.288,15.9193,15.9857,1241253.0],["2011-05-09",15.993,16.1995,15.9635,16.1651,957653.0],["2011-05-10",16.1774,16.3495,16.1504,16.288,714423.0],["2011-05-11",16.3028,16.3814,16.2069,16.3372,1009874.0],["2011-05-12",16.2855,16.4748,16.1651,16.3765,873698.0],["2011-05-13",16.3962,16.4281,16.2634,16.2855,902620.0],["2011-05-16",16.229,16.4453,16.1626,16.2388,890770.0],["2011-05-17",16.1848,16.229,16.0914,16.2167,1395104.0],["2011-05-18",16.1995,16.4257,16.1135,16.3962,742342.0],["2011-05-19",16.4699,16.5265,16.3151,16.4625,737722.0],["2011-05-20",16.4503,16.5486,16.3028,16.4257,821677.0],["2011-05-23",16.229,16.3765,16.1577,16.1823,1099252.0],["2011-05-24",16.2118,16.3519,16.1872,16.2315,950221.0],["2011-05-25",16.2241,16.2241,15.7497,15.7939,2014927.0],["2011-05-26",15.7398,16.0496,15.6095,15.993,962674.0],["2011-05-27",15.9832,16.0692,15.7595,15.9857,916479.0],["2011-05-31",16.1012,16.32,16.0373,16.32,1854448.0],["2011-06-01",16.3077,16.4035,16.1479,16.1503,1530276.0],["2011-06-02",16.1331,16.3495,16.1331,16.288,1543934.0],["2011-06-03",16.1798,16.3224,16.0791,16.2044,1248082.0],["2011-06-06",16.1577,16.2241,15.9758,16.0201,675057.0],["2011-06-07",16.2266,16.3642,16.0447,16.2118,1137414.0],["2011-06-08",16.244,16.249,16.0036,16.0557,1086398.0],["2011-06-09",16.0259,16.0606,15.7632,15.8078,1116726.0],["2011-06-10",15.7508,15.7508,15.3939,15.4534,1364173.0],["2011-06-13",15.4881,15.55,15.2031,15.3195,1307534.0],["2011-06-14",15.4608,15.6517,15.3146,15.5327,1259932.0],["2011-06-15",15.4459,15.5277,15.3493,15.3815,1099252.0],["2011-06-16",15.3567,15.4906,15.2873,15.441,1074347.0],["2011-06-17",15.612,15.6194,15.3766,15.4683,1195459.0],["2011-06-20",15.4113,15.6814,15.4113,15.6294,497505.0],["2011-06-21",15.6591,15.8425,15.4881,15.788,1069125.0],["2011-06-22",15.7681,15.8995,15.7483,15.7533,1211126.0],["2011-06-23",15.6021,15.7434,15.4261,15.55,1188630.0],["2011-06-24",15.55,15.7087,15.4113,15.617,2501587.0],["2011-06-27",15.6269,15.8301,15.6021,15.7409,1023130.0],["2011-06-28",15.7533,15.8772,15.6789,15.8574,581862.0],["2011-06-29",15.897,16.0408,15.845,16.0011,681082.0],["2011-06-30",16.0532,16.2316,15.9218,16.1969,1384057.0],["2011-07-01",16.2341,16.5315,16.2143,16.5117,884142.0],["2011-07-05",16.5142,16.7075,16.4423,16.7075,893783.0],["2011-07-06",16.6406,16.819,16.6406,16.7472,1128777.0],["2011-07-07",16.8661,16.8661,16.7447,16.7918,1007062.0],["2011-07-08",16.6629,16.7695,16.6232,16.7521,895791.0],["2011-07-11",16.6307,16.6852,16.4869,16.5489,620627.0],["2011-07-12",16.4894,16.7397,16.4894,16.5985,1034779.0],["2011-07-13",16.6257,16.7298,16.5117,16.5414,593311.0],["2011-07-14",16.5563,16.6629,16.2713,16.2961,698556.0],["2011-07-15",16.3655,16.4026,16.2465,16.3556,523817.0],["2011-07-18",16.2911,16.3456,16.0804,16.192,690522.0],["2011-07-19",16.3085,16.3779,16.1746,16.358,1354934.0],["2011-07-20",16.3779,16.4547,16.2787,16.4101,946405.0],["2011-07-21",16.482,16.5563,16.4274,16.5241,626049.0],["2011-07-22",16.5216,16.5439,16.4349,16.5365,477420.0],["2011-07-25",16.3803,16.7149,16.3481,16.5588,958055.0],["2011-07-26",16.534,16.6282,16.477,16.5291,680279.0],["2011-07-27",16.4448,16.4993,15.9863,16.0433,1073543.0],["2011-07-28",16.0284,16.3134,15.7458,16.0086,1644962.0],["2011-07-29",15.7855,16.1573,15.7855,15.9739,1588724.0],["2011-08-01",16.0433,16.1275,15.5079,15.5971,1648979.0],["2011-08-02",15.5154,15.6517,15.0345,15.042,1893413.0],["2011-08-03",14.9998,15.1287,14.7892,15.0965,2054093.0],["2011-08-04",14.9552,15.0097,14.3728,14.3926,2234255.0],["2011-08-05",14.514,14.695,14.1175,14.3901,2346129.0],["2011-08-08",13.9762,14.2389,13.2252,13.2426,3016365.0],["2011-08-09",13.4681,14.4025,13.1385,14.3852,3015763.0],["2011-08-10",14.1175,14.6826,13.9836,14.2811,3270842.0],["2011-08-11",14.2835,14.8139,14.2612,14.6256,2414217.0],["2011-08-12",14.6999,14.8214,14.4347,14.4893,1335251.0],["2011-08-15",14.5611,14.8511,14.5611,14.7891,1508584.0],["2011-08-16",14.6231,14.8709,14.5611,14.7743,917483.0],["2011-08-17",14.8338,14.9701,14.7272,14.866,702172.0],["2011-08-18",14.4397,14.5884,14.2959,14.462,2076186.0],["2011-08-19",14.2637,14.6206,14.2265,14.3182,1245069.0],["2011-08-22",14.6107,14.7148,14.4124,14.5264,1484282.0],["2011-08-23",14.5859,15.0767,14.4744,15.0717,2251328.0],["2011-08-24",15.0122,15.2031,14.8288,15.0643,2896257.0],["2011-08-25",15.0643,15.291,14.5698,14.6181,1190773.0],["2011-08-26",14.5289,15.0791,14.4248,15.0196,998760.0],["2011-08-29",15.2241,15.4955,15.1312,15.4955,1098248.0],["2011-08-30",15.4249,15.5476,15.2613,15.3728,970775.0],["2011-08-31",15.6108,15.6554,15.3617,15.5922,1248082.0],["2011-09-01",15.6405,15.6405,15.1423,15.1609,1179793.0],["2011-09-02",14.8747,15.1646,14.8115,14.8152,1646702.0],["2011-09-06",14.4731,14.9044,14.4546,14.6925,1572388.0],["2011-09-07",14.8486,14.9825,14.6479,14.9527,1755563.0],["2011-09-08",14.923,15.1721,14.7966,15.0568,1494592.0],["2011-09-09",14.9453,15.0048,14.7148,14.8412,1422152.0],["2011-09-12",14.6442,14.8189,14.4508,14.7929,1211393.0],["2011-09-13",14.8635,14.8784,14.6219,14.804,1018042.0],["2011-09-14",14.9129,15.1045,14.6576,14.9542,845579.0],["2011-09-15",15.0669,15.0932,14.9204,15.0331,766845.0],["2011-09-16",15.1007,15.3073,14.9693,15.281,1388543.0],["2011-09-19",14.943,15.2772,14.9355,15.127,1506107.0],["2011-09-20",15.1608,15.4349,15.112,15.1157,1436881.0],["2011-09-21",15.1383,15.1495,14.3496,14.3646,1520568.0],["2011-09-22",14.1318,14.4172,13.8276,14.0342,1669331.0],["2011-09-23",13.9628,14.1093,13.7675,14.098,1522309.0],["2011-09-26",14.1806,14.2031,13.8426,14.1581,956983.0],["2011-09-27",14.4473,14.5749,14.2144,14.3083,845846.0],["2011-09-28",14.3646,14.4473,13.7788,13.7825,1499814.0],["2011-09-29",14.0191,14.1168,13.8689,14.1168,1268167.0],["2011-09-30",14.0041,14.1506,13.8126,13.8163,1955743.0],["2011-10-03",13.7675,14.0191,13.3845,13.3882,1691425.0],["2011-10-04",13.2568,13.9778,13.0239,13.9515,2142400.0],["2011-10-05",13.9478,14.1506,13.5685,14.0942,1885580.0],["2011-10-06",14.0417,14.297,13.9515,14.068,1669867.0],["2011-10-07",14.1806,14.4735,13.9816,14.0004,1911021.0],["2011-10-10",14.1881,14.7026,14.1881,14.6989,1103604.0],["2011-10-11",14.605,14.6463,14.3045,14.3797,1046429.0],["2011-10-12",14.5486,14.8115,14.3947,14.65,1395238.0],["2011-10-13",14.5148,14.6763,14.3196,14.5374,1178052.0],["2011-10-14",14.6726,14.9617,14.65,14.9017,781574.0],["2011-10-17",14.7852,14.7965,14.4773,14.5036,1189434.0],["2011-10-18",14.5975,15.1383,14.466,15.0631,1772568.0],["2011-10-19",15.0594,15.1758,14.8866,14.9242,1191978.0],["2011-10-20",14.9655,15.0631,14.6801,15.0369,1262409.0],["2011-10-21",15.1495,15.3899,15.0894,15.326,1282896.0],["2011-10-24",15.3335,15.6114,15.2922,15.5363,1423625.0],["2011-10-25",15.5964,15.6302,14.9317,15.0519,1722222.0],["2011-10-26",15.0369,15.4011,15.0369,15.311,1379036.0],["2011-10-27",15.7804,15.8931,15.5063,15.8067,1744181.0],["2011-10-28",15.7429,15.9269,15.6978,15.8706,1405950.0],["2011-10-31",15.7729,15.9983,15.6565,15.6715,1392024.0],["2011-11-01",15.2584,15.6002,15.1533,15.1946,1810328.0],["2011-11-02",15.4575,15.634,15.2735,15.48,1456296.0],["2011-11-03",15.7241,15.8593,15.3561,15.7917,1244065.0],["2011-11-04",15.6678,15.7955,15.48,15.7842,851604.0],["2011-11-07",15.7955,15.9607,15.5514,15.7654,944263.0],["2011-11-08",15.8631,15.9945,15.4913,15.9569,1013221.0],["2011-11-09",15.6678,15.7767,15.2434,15.2922,1872592.0],["2011-11-10",15.4763,15.5025,15.2059,15.2697,823485.0],["2011-11-11",15.4349,15.6978,15.281,15.6978,882401.0],["2011-11-14",15.5626,15.6603,15.4274,15.495,1065308.0],["2011-11-15",15.4612,15.7466,15.4087,15.6603,710473.0],["2011-11-16",15.5025,15.8142,15.465,15.5476,781440.0],["2011-11-17",15.5476,15.5701,15.1533,15.1683,1304989.0],["2011-11-18",15.2997,15.3335,15.0894,15.2397,1003447.0],["2011-11-21",15.0106,15.1495,14.7214,14.8604,1371270.0],["2011-11-22",14.7965,14.9317,14.7439,14.7928,805676.0],["2011-11-23",14.6801,14.7402,14.3909,14.4097,884677.0],["2011-11-25",14.4172,14.6613,14.3308,14.3646,417634.0],["2011-11-28",14.7552,14.7552,14.466,14.5712,1094633.0],["2011-11-29",14.6388,14.7177,14.5073,14.6726,1254241.0],["2011-11-30",15.0819,15.2847,14.8979,15.2622,1578413.0],["2011-12-01",15.2021,15.2772,15.0218,15.0744,769256.0],["2011-12-02",15.2622,15.3899,15.1721,15.2659,895523.0],["2011-12-05",15.4462,15.5176,15.2772,15.4312,1011481.0],["2011-12-06",15.4687,15.8631,15.3598,15.7128,1518158.0],["2011-12-07",15.5589,15.7241,15.4349,15.6978,1042947.0],["2011-12-08",15.6039,15.6152,15.2847,15.3185,922571.0],["2011-12-09",15.3523,15.6415,15.3486,15.5852,669366.0],["2011-12-12",15.4612,15.5363,15.2997,15.495,998492.0],["2011-12-13",15.6002,15.649,15.2434,15.2885,1457502.0],["2011-12-14",15.243,15.3985,15.1974,15.2505,1548687.0],["2011-12-15",15.3454,15.6298,15.334,15.5691,1489236.0],["2011-12-16",15.6678,15.9143,15.6678,15.8498,2008768.0],["2011-12-19",15.9294,15.9294,15.664,15.6829,946004.0],["2011-12-20",15.9105,16.0812,15.865,16.0698,1134936.0],["2011-12-21",16.0812,16.358,16.0584,16.3391,1128241.0],["2011-12-22",16.3504,16.6046,16.3239,16.5211,1257187.0],["2011-12-23",16.5287,16.7335,16.4642,16.688,1043483.0],["2011-12-27",16.688,16.9611,16.6197,16.8511,638971.0],["2011-12-28",16.8776,16.9118,16.7183,16.7563,1108424.0],["2011-12-29",16.8435,17.0331,16.798,17.0142,1073209.0],["2011-12-30",17.0673,17.1735,16.9269,16.9269,911725.0],["2012-01-03",17.109,17.2341,16.8169,16.8473,1450807.0],["2012-01-04",16.8321,16.9725,16.707,16.8321,1582029.0],["2012-01-05",16.7866,17.0673,16.707,17.0331,820673.0],["2012-01-06",17.0331,17.1583,16.8662,17.0824,1025540.0],["2012-01-09",17.1166,17.1507,16.999,17.1469,778896.0],["2012-01-10",17.2531,17.3138,17.0521,17.0976,1036922.0],["2012-01-11",17.1279,17.2721,17.0786,17.2114,1232282.0],["2012-01-12",17.1962,17.2531,16.999,17.219,1065442.0],["2012-01-13",17.1014,17.3631,16.999,17.3403,1203895.0],["2012-01-17",17.5414,17.6096,17.4162,17.4427,920563.0],["2012-01-18",17.4883,17.6969,17.4693,17.6969,964883.0],["2012-01-19",17.731,18.0382,17.7082,18.0154,1291867.0],["2012-01-20",17.9927,18.0079,17.7006,17.9092,1922268.0],["2012-01-23",17.9737,18.0003,17.7272,17.8637,1432998.0],["2012-01-24",17.4352,17.75,17.2797,17.5072,2054963.0],["2012-01-25",17.4389,17.6096,17.219,17.5831,1533557.0],["2012-01-26",17.5945,17.7689,17.5072,17.5527,1004384.0],["2012-01-27",17.4996,17.5717,17.3365,17.3555,1243128.0],["2012-01-30",17.1962,17.3403,17.1583,17.219,1493387.0],["2012-01-31",17.3138,17.3821,17.1659,17.3441,1277272.0],["2012-02-01",17.4465,17.6248,17.291,17.4124,1333912.0],["2012-02-02",17.4352,17.4807,17.1621,17.1848,1257053.0],["2012-02-03",17.42,17.42,17.2266,17.3328,1227461.0],["2012-02-06",17.2607,17.401,17.0369,17.1166,1021791.0],["2012-02-07",17.0711,17.1507,17.0521,17.1014,845712.0],["2012-02-08",17.1735,17.1735,16.9724,17.0445,1021657.0],["2012-02-09",17.0786,17.2835,17.018,17.2569,1362031.0],["2012-02-10",17.1697,17.2569,16.9042,16.9497,1268970.0],["2012-02-13",17.1128,17.3214,17.0445,17.3176,1190773.0],["2012-02-14",17.3365,17.3365,17.0748,17.109,617547.0],["2012-02-15",17.1431,17.219,16.798,16.9004,1032905.0],["2012-02-16",16.8814,17.1014,16.8624,16.9042,1051115.0],["2012-02-17",16.9231,16.999,16.8321,16.9573,601613.0],["2012-02-21",17.018,17.0483,16.8549,16.9345,1015096.0],["2012-02-22",16.8435,16.9952,16.6159,16.6956,1042679.0],["2012-02-23",16.6121,16.9573,16.6121,16.9004,886820.0],["2012-02-24",16.8814,16.9952,16.8018,16.908,691326.0],["2012-02-27",16.7904,16.9838,16.7449,16.8587,688246.0],["2012-02-28",16.9156,17.0445,16.798,16.908,1417733.0],["2012-02-29",16.999,17.109,16.87,16.8852,1491110.0],["2012-03-01",16.9042,16.9421,16.6121,16.7601,2037690.0],["2012-03-02",16.7221,16.8776,16.7183,16.8169,721855.0],["2012-03-05",16.8169,16.9838,16.7145,16.98,1113780.0],["2012-03-06",16.8776,16.9307,16.7601,16.8776,1393096.0],["2012-03-07",16.8776,17.0142,16.7828,16.9611,1200414.0],["2012-03-08",17.0445,17.1014,16.8435,16.8928,815049.0],["2012-03-09",16.8776,17.1052,16.7714,17.0824,916679.0],["2012-03-12",17.071,17.3441,17.0521,17.3024,1776987.0],["2012-03-13",17.3479,17.4541,17.2266,17.4465,1437015.0],["2012-03-14",17.5116,17.5116,17.194,17.2552,1045759.0],["2012-03-15",17.2017,17.282,17.0257,17.0984,1445986.0],["2012-03-16",17.1175,17.1405,17.0257,17.106,1495931.0],["2012-03-19",17.0639,17.2055,16.9951,17.1022,1454957.0],["2012-03-20",17.0372,17.0639,16.842,16.9186,1209519.0],["2012-03-21",16.9071,17.0066,16.7961,16.8918,1034511.0],["2012-03-22",16.8114,16.8535,16.5972,16.7999,943727.0],["2012-03-23",16.7732,16.9606,16.6775,16.9339,860441.0],["2012-03-26",17.0065,17.1366,16.9032,17.0142,1100926.0],["2012-03-27",17.0525,17.0716,16.9186,16.9186,1348373.0],["2012-03-28",16.9453,16.9568,16.7732,16.8459,896594.0],["2012-03-29",16.7387,16.8344,16.6852,16.777,761355.0],["2012-03-30",16.9071,17.0257,16.8229,16.8688,1347302.0],["2012-04-02",16.9071,17.0295,16.8038,16.9377,756267.0],["2012-04-03",16.9721,17.0295,16.8191,16.9453,1049776.0],["2012-04-04",16.8152,16.8573,16.6737,16.7464,649415.0],["2012-04-05",16.6928,16.7617,16.5819,16.5972,612994.0],["2012-04-09",16.4212,16.7464,16.3829,16.6775,1035315.0],["2012-04-10",16.6507,16.666,16.3408,16.3408,1185417.0],["2012-04-11",16.4709,16.536,16.3294,16.5207,730157.0],["2012-04-12",16.5589,16.6775,16.4709,16.666,810363.0],["2012-04-13",16.6354,16.6928,16.4518,16.4556,928864.0],["2012-04-16",16.5589,16.7387,16.4977,16.6813,1204564.0],["2012-04-17",16.777,16.8726,16.666,16.754,890435.0],["2012-04-18",16.6813,16.7693,16.6201,16.6737,560505.0],["2012-04-19",16.6966,16.8573,16.6239,16.7311,980951.0],["2012-04-20",16.7502,16.9645,16.7464,16.8803,777825.0],["2012-04-23",16.777,16.9071,16.7387,16.8382,1807248.0],["2012-04-24",16.777,17.0372,16.7387,17.0257,1196263.0],["2012-04-25",17.1213,17.2744,17.0907,17.2552,1648845.0],["2012-04-26",17.2629,17.3585,17.1902,17.3356,991530.0],["2012-04-27",17.4083,17.458,17.3279,17.4121,1691960.0],["2012-04-30",17.3203,17.4427,17.2399,17.3509,1044554.0],["2012-05-01",17.2935,17.5154,17.2705,17.3968,1109763.0],["2012-05-02",17.2858,17.5192,17.1979,17.4045,976801.0],["2012-05-03",17.4427,17.6149,17.3356,17.4006,1337929.0],["2012-05-04",17.3738,17.4006,17.2438,17.3432,1078565.0],["2012-05-07",17.2552,17.4045,17.2361,17.3318,724801.0],["2012-05-08",17.2246,17.2973,17.1213,17.2399,908378.0],["2012-05-09",17.1366,17.2208,17.0448,17.0945,843570.0],["2012-05-10",17.1902,17.1902,16.9645,17.0257,1031432.0],["2012-05-11",16.9377,17.106,16.9109,16.9759,564522.0],["2012-05-14",16.8535,17.0907,16.7617,16.9453,1192246.0],["2012-05-15",16.9453,17.0104,16.7808,16.8038,993136.0],["2012-05-16",16.8191,16.8803,16.5819,16.6354,882669.0],["2012-05-17",16.6048,16.6163,16.226,16.226,1249421.0],["2012-05-18",16.2528,16.3332,16.0768,16.0998,992601.0],["2012-05-21",16.0998,16.3255,16.0271,16.2681,1203092.0],["2012-05-22",16.3217,16.4518,16.2222,16.3753,1080841.0],["2012-05-23",16.314,16.4747,16.1954,16.4556,802061.0],["2012-05-24",16.4633,16.578,16.3485,16.425,1048169.0],["2012-05-25",16.4671,16.5245,16.3408,16.3676,489271.0],["2012-05-29",16.4824,16.7119,16.4212,16.7119,810363.0],["2012-05-30",16.6086,16.6239,16.3829,16.3944,855621.0],["2012-05-31",16.3791,16.5321,16.2796,16.4403,1086331.0],["2012-06-01",16.1189,16.3753,16.0654,16.138,1159038.0],["2012-06-04",16.096,16.1036,15.8128,15.9238,1257187.0],["2012-06-05",15.8817,16.05,15.8587,16.0309,1455895.0],["2012-06-06",16.1801,16.2987,16.0577,16.2987,1020184.0],["2012-06-07",16.4174,16.4518,16.2643,16.3523,1069995.0],["2012-06-08",16.3102,16.5972,16.3102,16.5972,1006660.0],["2012-06-11",16.7273,16.7273,16.402,16.4097,976801.0],["2012-06-12",16.4594,16.5666,16.3829,16.5589,974658.0],["2012-06-13",16.613,16.6941,16.3967,16.4199,970641.0],["2012-06-14",16.4392,16.7481,16.4353,16.6748,1282762.0],["2012-06-15",16.6825,16.7983,16.6554,16.7906,1154888.0],["2012-06-18",16.7095,17.0146,16.6786,16.9953,892979.0],["2012-06-19",17.0069,17.1266,16.8601,17.0802,1404477.0],["2012-06-20",17.0378,17.1459,16.9914,17.1227,1565157.0],["2012-06-21",17.1497,17.1497,16.8292,16.8871,1057676.0],["2012-06-22",16.8949,16.9605,16.8215,16.8833,1224382.0],["2012-06-25",16.7559,16.8601,16.6825,16.752,695075.0],["2012-06-26",16.7713,16.9103,16.7404,16.8408,718775.0],["2012-06-27",16.8408,16.9142,16.7713,16.8717,757071.0],["2012-06-28",16.752,17.0764,16.7095,17.0725,947343.0],["2012-06-29",17.3197,17.3544,17.1999,17.339,1121413.0],["2012-07-02",17.339,17.5475,17.3081,17.5243,1220766.0],["2012-07-03",17.5784,17.6518,17.4625,17.6131,536136.0],["2012-07-05",17.5784,17.6633,17.5321,17.6054,1397916.0],["2012-07-06",17.4896,17.6981,17.4316,17.6325,1112307.0],["2012-07-09",17.6325,17.7097,17.5436,17.6827,957653.0],["2012-07-10",17.7097,17.7174,17.505,17.5629,756535.0],["2012-07-11",17.6131,17.6479,17.5012,17.617,870216.0],["2012-07-12",17.5668,17.7058,17.5012,17.6093,723863.0],["2012-07-13",17.6711,17.8912,17.6363,17.8526,898603.0],["2012-07-16",17.8526,18.092,17.8255,18.0186,1398853.0],["2012-07-17",18.0611,18.2735,17.9723,18.2349,1072137.0],["2012-07-18",18.1808,18.204,18.1074,18.1499,926588.0],["2012-07-19",18.1499,18.2619,18.0341,18.1885,787332.0],["2012-07-20",18.0997,18.3083,18.0959,18.231,740065.0],["2012-07-23",17.8951,18.2812,17.8951,18.2233,797508.0],["2012-07-24",18.2233,18.3005,18.0804,18.1461,1266292.0],["2012-07-25",18.258,18.258,18.0341,18.1036,900344.0],["2012-07-26",18.2851,18.4511,18.1113,18.2812,1112709.0],["2012-07-27",18.4202,18.5515,18.1808,18.4202,1207912.0],["2012-07-30",18.3584,18.6326,18.3584,18.5554,862182.0],["2012-07-31",18.5786,18.5863,18.3662,18.4164,1182069.0],["2012-08-01",18.4357,18.5631,18.3662,18.37,869948.0],["2012-08-02",18.258,18.4434,18.2078,18.4241,963143.0],["2012-08-03",18.5979,18.5979,18.4125,18.4743,913734.0],["2012-08-06",18.5361,18.5708,18.37,18.37,770059.0],["2012-08-07",18.3971,18.428,18.1576,18.2581,1141765.0],["2012-08-08",18.1963,18.2851,18.1576,18.2349,818531.0],["2012-08-09",18.2194,18.3044,18.0341,18.1152,998894.0],["2012-08-10",18.1345,18.1538,18.0341,18.1229,745555.0],["2012-08-13",18.092,18.1924,17.98,18.1229,719579.0],["2012-08-14",18.1654,18.3778,18.1576,18.3276,1438622.0],["2012-08-15",18.3044,18.4125,18.2851,18.3816,918286.0],["2012-08-16",18.3546,18.4859,18.2658,18.4434,822816.0],["2012-08-17",18.4202,18.5399,18.4048,18.5399,998760.0],["2012-08-20",18.4859,18.6095,18.4395,18.6056,1108692.0],["2012-08-21",18.6519,18.7099,18.5786,18.6712,922169.0],["2012-08-22",18.6249,18.6365,18.4395,18.5747,1028352.0],["2012-08-23",18.5052,18.6326,18.5052,18.5747,761757.0],["2012-08-24",18.5708,18.7176,18.5168,18.6867,769657.0],["2012-08-27",18.7176,18.8334,18.7099,18.7794,849596.0],["2012-08-28",18.7253,18.957,18.7253,18.9416,1101060.0],["2012-08-29",18.8875,18.9802,18.845,18.8875,788269.0],["2012-08-30",18.7871,18.8991,18.7717,18.8528,808756.0],["2012-08-31",18.93,18.957,18.8334,18.9184,838080.0],["2012-09-04",18.8064,19.1462,18.791,19.096,1163993.0],["2012-09-05",19.181,19.2196,19.0767,19.154,1283967.0],["2012-09-06",19.2312,19.3123,19.1617,19.3123,1654201.0],["2012-09-07",19.3702,19.5092,19.266,19.5015,1354399.0],["2012-09-10",19.5015,19.5054,19.3702,19.5054,901817.0],["2012-09-11",19.5401,19.571,19.4629,19.5131,1088875.0],["2012-09-12",19.6494,19.7001,19.5754,19.6884,1226256.0],["2012-09-13",19.7235,19.8364,19.665,19.8014,2097811.0],["2012-09-14",19.8832,20.2065,19.8637,20.039,1897229.0],["2012-09-17",20.039,20.113,19.7819,19.7819,1474239.0],["2012-09-18",19.7819,19.9066,19.6689,19.7157,1594080.0],["2012-09-19",19.8053,19.8286,19.6144,19.6962,1104809.0],["2012-09-20",19.5637,19.6455,19.4469,19.5754,1258794.0],["2012-09-21",19.6845,19.7157,19.5014,19.5131,1817023.0],["2012-09-24",19.5209,19.5598,19.4391,19.4547,1519899.0],["2012-09-25",19.4936,19.6027,19.3027,19.3222,2095669.0],["2012-09-26",19.3612,19.4664,18.9093,18.9989,1758509.0],["2012-09-27",19.0846,19.1118,18.8353,19.0495,1877814.0],["2012-09-28",19.0339,19.2833,18.9638,19.0924,1813809.0],["2012-10-01",19.108,19.1859,18.769,18.9599,1837242.0],["2012-10-02",18.9677,19.0106,18.8742,18.9521,1179659.0],["2012-10-03",18.9872,19.0417,18.7807,18.9794,1405147.0],["2012-10-04",19.069,19.1469,18.8469,18.8937,1333376.0],["2012-10-05",18.8937,19.0106,18.7768,18.9015,1228934.0],["2012-10-08",18.8742,18.8742,18.6444,18.8236,1142301.0],["2012-10-09",18.8547,18.8898,18.6366,18.7067,1115655.0],["2012-10-10",18.7067,18.7768,18.5392,18.5743,1336054.0],["2012-10-11",18.6833,18.7262,18.5158,18.5509,637230.0],["2012-10-12",18.5236,18.695,18.5236,18.5743,1075351.0],["2012-10-15",18.6288,18.7924,18.4847,18.7924,1025808.0],["2012-10-16",18.8236,18.9794,18.8158,18.8703,674588.0],["2012-10-17",18.8976,19.1274,18.8625,19.1041,1712983.0],["2012-10-18",19.0651,19.1274,18.995,19.069,856826.0],["2012-10-19",19.0612,19.2092,19.0106,19.1547,1018845.0],["2012-10-22",19.1157,19.2365,19.0729,19.1625,1504233.0],["2012-10-23",19.0573,19.1859,18.9404,19.1586,1361897.0],["2012-10-24",19.2131,19.2131,18.9093,18.9677,758544.0],["2012-10-25",19.069,19.1274,18.7067,18.7885,1465937.0],["2012-10-26",18.8392,19.1235,18.8158,19.0378,1343285.0],["2012-10-31",19.3027,19.33,18.921,19.0924,1255045.0],["2012-11-01",19.0183,19.2404,18.8275,19.1274,1408896.0],["2012-11-02",19.2404,19.369,19.1274,19.1469,922035.0],["2012-11-05",19.1625,19.1975,18.9794,19.1196,635623.0],["2012-11-06",19.2599,19.2677,19.1274,19.2287,783985.0],["2012-11-07",19.1313,19.2716,18.956,19.2053,1067853.0],["2012-11-08",19.182,19.2677,19.0378,19.0963,1609880.0],["2012-11-09",19.0261,19.1469,18.9132,18.9677,998358.0],["2012-11-12",19.0651,19.0924,18.9365,19.0222,813309.0],["2012-11-13",18.9326,19.1703,18.9132,19.069,1027013.0],["2012-11-14",19.0729,19.0768,18.7612,18.8392,1308873.0],["2012-11-15",18.7963,18.8898,18.6249,18.6522,1138953.0],["2012-11-16",18.6522,18.8547,18.6015,18.7807,1197066.0],["2012-11-19",18.9015,18.9599,18.8158,18.9171,1145916.0],["2012-11-20",18.9443,19.1118,18.8586,19.1118,1119940.0],["2012-11-21",19.1391,19.1742,18.995,19.0534,546446.0],["2012-11-23",19.1118,19.2443,19.0768,19.2131,320557.0],["2012-11-26",19.1859,19.3144,19.0534,19.182,942656.0],["2012-11-27",19.1391,19.1781,18.8041,18.8353,2209752.0],["2012-11-28",18.7768,19.1586,18.7573,19.1002,1770828.0],["2012-11-29",19.182,19.1937,19.0028,19.1664,1008669.0],["2012-11-30",19.1859,19.4157,19.1508,19.4157,1566362.0],["2012-12-03",19.478,19.6572,19.4391,19.4858,1363504.0],["2012-12-04",19.5014,19.6105,19.4586,19.4819,809426.0],["2012-12-05",19.5248,19.5521,19.3456,19.4975,659056.0],["2012-12-06",19.5209,19.6533,19.4897,19.5715,681953.0],["2012-12-07",19.5676,19.6572,19.4819,19.6533,743279.0],["2012-12-10",19.6533,19.7624,19.5832,19.6611,690388.0],["2012-12-11",19.7118,19.8169,19.6378,19.6884,862316.0],["2012-12-12",19.6923,19.7546,19.6416,19.6806,911323.0],["2012-12-13",19.7789,19.8103,19.5863,19.5942,663341.0],["2012-12-14",19.6138,19.6727,19.3544,19.3741,1070798.0],["2012-12-17",19.4212,19.5745,19.3859,19.5313,758276.0],["2012-12-18",19.5431,19.8732,19.5391,19.8653,782646.0],["2012-12-19",19.8653,19.9989,19.8103,19.9478,1018979.0],["2012-12-20",19.9321,20.1758,19.771,20.105,899272.0],["2012-12-21",20.1286,20.1443,19.9282,20.0854,1559667.0],["2012-12-24",19.9714,20.1247,19.657,20.0972,490074.0],["2012-12-26",20.1168,20.1168,19.9478,19.9636,775683.0],["2012-12-27",19.9714,20.1443,19.9125,20.105,738726.0],["2012-12-28",19.9989,20.1718,19.9557,20.0186,542563.0],["2012-12-31",19.94,20.3801,19.9046,20.3683,1045893.0],["2013-01-02",20.6827,20.7338,20.5019,20.6827,959929.0],["2013-01-03",20.6906,20.8753,20.5884,20.7888,691727.0],["2013-01-04",20.7888,20.9224,20.6984,20.9146,585143.0],["2013-01-07",20.8321,20.9932,20.8321,20.8871,488735.0],["2013-01-08",20.8478,20.9342,20.7613,20.8713,472801.0],["2013-01-09",20.9303,21.1936,20.8988,21.1936,868743.0],["2013-01-10",21.2329,21.3626,21.1346,21.3626,558631.0],["2013-01-11",21.3036,21.3508,21.1111,21.2211,737120.0],["2013-01-14",21.0246,21.0914,20.9382,21.06,1015230.0],["2013-01-15",20.9932,21.1071,20.9775,21.0482,963009.0],["2013-01-16",21.0443,21.1818,20.9932,21.1307,979612.0],["2013-01-17",21.2329,21.4962,21.2211,21.4137,796705.0],["2013-01-18",21.4648,21.618,21.3704,21.6141,783315.0],["2013-01-22",21.6141,21.8106,21.563,21.7909,747028.0],["2013-01-23",21.7359,21.8263,21.677,21.6809,720248.0],["2013-01-24",21.7673,22.3136,21.4647,21.9088,2157932.0],["2013-01-25",21.7673,21.787,21.1543,21.3272,2552937.0],["2013-01-28",21.2879,21.3154,20.7377,20.9932,1902451.0],["2013-01-29",20.9892,21.229,20.9224,21.2093,1149130.0],["2013-01-30",21.1818,21.3272,21.0521,21.115,1165064.0],["2013-01-31",21.1346,21.3508,21.0403,21.1582,1000501.0],["2013-02-01",21.284,21.3193,21.1189,21.2211,1025138.0],["2013-02-04",21.2211,21.3979,21.1779,21.3154,941049.0],["2013-02-05",21.3744,21.3979,21.1268,21.2054,1123689.0],["2013-02-06",21.1779,21.4333,21.1346,21.4333,678204.0],["2013-02-07",21.4726,21.5158,21.2565,21.3586,775549.0],["2013-02-08",21.3665,21.5158,21.3429,21.4255,670437.0],["2013-02-11",21.4255,21.5512,21.3586,21.4255,624777.0],["2013-02-12",21.4176,21.5512,21.4097,21.4726,1126769.0],["2013-02-13",21.5433,21.6298,21.4333,21.5433,953368.0],["2013-02-14",21.5394,21.6219,21.4962,21.5708,688782.0],["2013-02-15",21.5473,21.7516,21.5473,21.6927,733638.0],["2013-02-19",21.7281,21.9638,21.7005,21.9638,1069593.0],["2013-02-20",21.9088,22.0464,21.5787,21.5866,845579.0],["2013-02-21",21.5551,21.6337,21.2761,21.3586,999697.0],["2013-02-22",21.4648,21.7084,21.4097,21.6141,1038395.0],["2013-02-25",21.6691,21.7949,21.2879,21.2879,978541.0],["2013-02-26",21.3979,21.5551,21.3351,21.4883,1270042.0],["2013-02-27",21.4333,21.9127,21.4333,21.8145,892845.0],["2013-02-28",21.8302,22.0896,21.787,21.956,994475.0],["2013-03-01",21.7477,22.0503,21.6416,22.0071,1346365.0],["2013-03-04",21.9481,22.3254,21.9403,22.2743,1048705.0],["2013-03-05",22.3332,22.6594,22.3332,22.6437,1044152.0],["2013-03-06",22.7223,22.7262,22.3608,22.5494,923107.0],["2013-03-07",22.5651,22.6437,22.4786,22.5808,1054195.0],["2013-03-08",22.6437,22.7459,22.5179,22.6476,872091.0],["2013-03-11",22.7105,22.8402,22.6319,22.8402,1179927.0],["2013-03-12",22.8006,22.9194,22.7095,22.7491,916679.0],["2013-03-13",22.7333,22.8719,22.666,22.8402,1070932.0],["2013-03-14",22.8917,23.0263,22.8402,22.8877,1148460.0],["2013-03-15",22.856,22.8877,22.5907,22.7135,3196059.0],["2013-03-18",22.6224,22.8362,22.5986,22.666,1543599.0],["2013-03-19",22.7452,22.8402,22.5472,22.6541,1404611.0],["2013-03-20",22.7729,22.9352,22.7214,22.9115,879187.0],["2013-03-21",22.86,23.0501,22.7887,22.8125,960063.0],["2013-03-22",22.8481,23.1213,22.8481,23.0897,848257.0],["2013-03-25",23.1293,23.2916,23.0144,23.0501,752116.0],["2013-03-26",23.0976,23.3589,23.0501,23.0857,1065978.0],["2013-03-27",22.9907,23.3748,22.9907,23.3708,726274.0],["2013-03-28",23.3748,23.648,23.2877,23.6282,701502.0],["2013-04-01",23.5252,23.6242,23.2995,23.4381,828573.0],["2013-04-02",23.5213,23.7549,23.4104,23.4896,1339803.0],["2013-04-03",23.5292,23.5609,22.9075,23.1015,1098114.0],["2013-04-04",23.1689,23.2678,23.0382,23.1411,916947.0],["2013-04-05",22.86,23.0382,22.8283,22.9788,954305.0],["2013-04-08",23.0936,23.3075,22.9669,23.2085,734575.0],["2013-04-09",23.256,23.2797,23.0223,23.1213,532253.0],["2013-04-10",23.1926,23.3787,23.0857,23.3668,777022.0],["2013-04-11",23.4104,23.4936,23.3352,23.355,779432.0],["2013-04-12",23.3312,23.3827,23.2124,23.3589,606701.0],["2013-04-15",23.2876,23.351,22.6066,22.6462,1113512.0],["2013-04-16",22.761,23.1134,22.6976,23.0184,1059015.0],["2013-04-17",22.9471,22.9471,22.3888,22.5749,1073610.0],["2013-04-18",22.6422,22.765,22.5274,22.6501,890435.0],["2013-04-19",22.7174,22.9827,22.5274,22.9471,711277.0],["2013-04-22",22.9867,23.3074,22.8798,23.256,609245.0],["2013-04-23",23.4025,23.4896,23.252,23.4064,701502.0],["2013-04-24",23.5292,23.747,23.4025,23.4619,700029.0],["2013-04-25",23.5609,23.644,23.1055,23.3391,1161449.0],["2013-04-26",23.4025,23.4342,23.1649,23.1847,677802.0],["2013-04-29",23.3035,23.3035,23.1491,23.2085,602952.0],["2013-04-30",23.1728,23.5292,23.0738,23.5292,999564.0],["2013-05-01",23.4817,23.5371,23.1293,23.1768,996216.0],["2013-05-02",23.2164,23.4936,23.1966,23.3114,835134.0],["2013-05-03",23.3985,23.4936,23.2916,23.3471,651691.0],["2013-05-06",23.3668,23.5688,23.3035,23.5411,495832.0],["2013-05-07",23.5886,23.7905,23.5134,23.7589,613262.0],["2013-05-08",23.7628,23.8777,23.5846,23.7153,777156.0],["2013-05-09",23.6599,23.7905,23.4738,23.5134,503330.0],["2013-05-10",23.5015,23.545,23.3035,23.3629,513908.0],["2013-05-13",23.3273,23.545,23.2599,23.545,593713.0],["2013-05-14",23.5213,23.8024,23.4738,23.7668,743547.0],["2013-05-15",23.7312,23.8579,23.6282,23.8103,1069459.0],["2013-05-16",23.8262,23.941,23.644,23.7272,573226.0],["2013-05-17",23.7589,23.8816,23.7232,23.8816,636828.0],["2013-05-20",23.8777,24.0044,23.7311,23.7589,608843.0],["2013-05-21",23.8301,23.842,23.6638,23.6638,613128.0],["2013-05-22",23.6757,23.8024,22.9273,23.0382,1035449.0],["2013-05-23",22.7927,23.1253,22.5234,23.0857,1262141.0],["2013-05-24",23.0303,23.0857,22.8085,23.0263,493689.0],["2013-05-28",23.2164,23.3946,22.7412,22.7966,684095.0],["2013-05-29",22.6778,22.7174,22.0522,22.3017,1492851.0],["2013-05-30",22.3373,22.4046,21.8819,21.9849,1397380.0],["2013-05-31",21.9334,22.171,21.8304,21.9374,1109094.0],["2013-06-03",21.969,22.1829,21.7869,22.0166,1158235.0],["2013-06-04",22.068,22.1433,21.6166,21.6285,1019247.0],["2013-06-05",21.6206,21.7196,21.3236,21.482,953770.0],["2013-06-06",21.5018,21.8146,21.379,21.8146,1184613.0],["2013-06-07",21.6245,21.9651,21.5057,21.6958,1060220.0],["2013-06-10",21.775,21.8225,21.3909,21.5414,1007865.0],["2013-06-11",21.3671,21.4978,21.1929,21.3513,903959.0],["2013-06-12",21.5509,21.5509,20.7644,20.7884,1276201.0],["2013-06-13",20.7804,21.5829,20.6646,21.527,1257857.0],["2013-06-14",21.4511,21.8543,21.4152,21.4351,907842.0],["2013-06-17",21.5429,21.7186,21.1517,21.3473,1347302.0],["2013-06-18",21.4032,21.8504,21.2754,21.7705,1575334.0],["2013-06-19",21.7585,21.7905,20.8762,21.0119,1067585.0],["2013-06-20",20.8203,20.996,20.445,20.7964,1928026.0],["2013-06-21",20.8762,21.1078,20.6247,20.9002,1626885.0],["2013-06-24",20.5848,21.1717,20.3772,20.8004,1124894.0],["2013-06-25",20.972,21.3992,20.7005,21.2914,1737219.0],["2013-06-26",21.491,21.6188,21.3553,21.4631,798178.0],["2013-06-27",21.6268,22.1498,21.5948,22.1178,1026879.0],["2013-06-28",22.1138,22.3933,21.9022,22.1138,1670938.0],["2013-07-01",22.2616,22.4532,21.7945,21.8144,948815.0],["2013-07-02",21.8064,22.3214,21.7545,22.026,675927.0],["2013-07-03",22.038,22.0819,21.7426,21.9861,625849.0],["2013-07-05",22.1538,22.1578,21.495,21.9382,524620.0],["2013-07-08",21.9981,22.1338,21.8224,21.9102,579385.0],["2013-07-09",21.9382,22.2775,21.9182,22.2656,709402.0],["2013-07-10",22.2416,22.3734,22.1138,22.3095,709001.0],["2013-07-11",22.5889,22.8724,22.4891,22.8285,951761.0],["2013-07-12",22.7287,22.8045,22.6089,22.6967,633615.0],["2013-07-15",22.6209,22.7846,22.573,22.6888,388980.0],["2013-07-16",22.6448,22.8165,22.6089,22.6848,410002.0],["2013-07-17",22.7646,23.064,22.7526,22.9483,611254.0],["2013-07-18",22.9522,23.2437,22.9283,23.2357,464499.0],["2013-07-19",23.2317,23.3036,23.0481,23.2636,303551.0],["2013-07-22",23.2437,23.3595,23.1838,23.3156,342918.0],["2013-07-23",23.3555,23.4553,23.1559,23.4553,570012.0],["2013-07-24",23.4832,23.4832,22.8804,23.0401,712214.0],["2013-07-25",23.096,23.2956,22.9163,23.2756,392997.0],["2013-07-26",23.2158,23.607,23.1958,23.5671,575234.0],["2013-07-29",23.5112,23.6589,23.4593,23.5272,480835.0],["2013-07-30",23.5791,23.7427,23.4273,23.4952,736182.0],["2013-07-31",23.607,23.6509,23.08,23.3315,840758.0],["2013-08-01",23.4992,23.9024,23.4593,23.7348,1293206.0],["2013-08-02",23.7308,23.8106,23.4353,23.4633,761222.0],["2013-08-05",23.4553,23.5032,23.3076,23.3754,461419.0],["2013-08-06",23.2197,23.4832,23.1519,23.2677,526227.0],["2013-08-07",23.1638,23.3195,22.9842,23.08,449368.0],["2013-08-08",23.1479,23.1479,22.9403,23.0041,585679.0],["2013-08-09",22.9802,23.3515,22.9483,23.2277,376259.0],["2013-08-12",23.1359,23.2197,22.9363,23.0161,570950.0],["2013-08-13",23.0321,23.0321,22.4971,22.541,602014.0],["2013-08-14",22.5889,22.7247,22.5131,22.6209,538144.0],["2013-08-15",22.5171,22.5171,22.0021,22.1019,1036788.0],["2013-08-16",22.026,22.1697,21.8464,21.9502,538010.0],["2013-08-19",21.9462,22.0061,21.8304,21.8304,529575.0],["2013-08-20",21.8623,22.4372,21.7705,22.2696,881732.0],["2013-08-21",22.1218,22.4013,21.8783,22.0939,840892.0],["2013-08-22",22.1378,22.2855,22.038,22.2656,729621.0],["2013-08-23",22.3135,22.4931,22.1378,22.4732,577511.0],["2013-08-26",22.4532,22.6089,22.3774,22.5051,443477.0],["2013-08-27",22.3853,22.537,22.1817,22.3614,598801.0],["2013-08-28",22.3414,22.4612,22.2137,22.2735,623037.0],["2013-08-29",22.1178,22.545,22.054,22.537,579118.0],["2013-08-30",22.5889,22.6808,21.9941,22.054,859102.0],["2013-09-03",22.3095,22.3095,21.5629,21.8064,2011178.0],["2013-09-04",21.8064,22.1737,21.7545,22.0819,763900.0],["2013-09-05",22.1338,22.2216,22.0061,22.046,1176312.0],["2013-09-06",22.1178,22.2176,21.9861,22.0021,1127036.0],["2013-09-09",22.1139,22.3215,22.038,22.3175,957519.0],["2013-09-10",22.4412,22.577,22.2456,22.569,703243.0],["2013-09-11",22.569,22.6608,22.3893,22.4851,742342.0],["2013-09-12",22.5536,22.61,22.312,22.4167,605362.0],["2013-09-13",22.4328,22.5818,22.3079,22.3522,638971.0],["2013-09-16",22.6784,22.8436,22.32,22.3885,707394.0],["2013-09-17",22.3563,22.469,22.2918,22.324,924446.0],["2013-09-18",22.4046,22.7952,22.1146,22.7952,1692898.0],["2013-09-19",22.8234,23.3148,22.8114,23.2222,2308436.0],["2013-09-20",23.2342,23.2504,22.7912,22.7993,1137882.0],["2013-09-23",22.6865,22.8597,22.5254,22.5294,604157.0],["2013-09-24",22.5093,22.6462,22.4046,22.4529,587018.0],["2013-09-25",22.5053,22.6462,22.312,22.3885,541626.0],["2013-09-26",22.3683,22.5737,22.3563,22.4932,486191.0],["2013-09-27",22.4892,22.4932,22.2999,22.4731,486727.0],["2013-09-30",22.4086,22.606,22.2596,22.4126,953904.0],["2013-10-01",22.4731,22.9765,22.4127,22.8114,1781138.0],["2013-10-02",22.6261,22.6261,22.3885,22.465,864325.0],["2013-10-03",22.3724,22.4368,21.9656,22.2153,931007.0],["2013-10-04",22.1831,22.3361,22.0462,22.2395,751581.0],["2013-10-07",22.1025,22.4489,22.0582,22.2959,699226.0],["2013-10-08",22.2435,22.4086,22.167,22.1952,850265.0],["2013-10-09",22.1992,22.3361,22.1388,22.1791,717436.0],["2013-10-10",22.3482,22.7107,22.2959,22.7107,478023.0],["2013-10-11",22.7348,23.0047,22.6382,23.0007,438924.0],["2013-10-14",22.9282,23.1497,22.8234,23.1054,568004.0],["2013-10-15",22.9886,23.0852,22.8033,22.904,384293.0],["2013-10-16",23.0168,23.3027,22.8758,23.2262,455930.0],["2013-10-17",23.1094,23.6813,22.9886,23.6048,512034.0],["2013-10-18",23.6974,23.6974,23.3027,23.4638,556756.0],["2013-10-21",23.4356,23.4356,23.1537,23.3067,588892.0],["2013-10-22",23.3067,23.6088,23.198,23.4799,416027.0],["2013-10-23",23.4598,23.5524,23.3108,23.5524,445218.0],["2013-10-24",23.1859,23.3833,22.1106,22.1348,1981586.0],["2013-10-25",20.3385,20.4513,18.6269,18.9209,9468605.0],["2013-10-28",18.9974,19.094,18.7396,19.0095,3200746.0],["2013-10-29",19.0618,19.1545,18.9088,19.1383,2243093.0],["2013-10-30",19.1343,19.1786,18.9289,18.9571,2437917.0],["2013-10-31",18.9289,19.0216,18.8242,18.937,2416895.0],["2013-11-01",18.933,19.0779,18.6067,18.7034,2635955.0],["2013-11-04",18.7437,18.8645,18.6108,18.7839,1733068.0],["2013-11-05",18.7678,18.8484,18.5342,18.5826,1788770.0],["2013-11-06",18.6228,18.8162,18.5181,18.5745,933149.0],["2013-11-07",18.6067,18.6631,17.9946,18.0187,2471928.0],["2013-11-08",17.9785,18.1355,17.6764,18.1073,2269069.0],["2013-11-11",18.0429,18.1355,17.8254,17.8979,1511865.0],["2013-11-12",17.8939,17.9986,17.765,17.8455,2357711.0],["2013-11-13",17.8093,17.9543,17.7408,17.8415,1376224.0],["2013-11-14",17.8254,17.9784,17.3542,17.3864,2616138.0],["2013-11-15",17.3864,17.6603,17.3864,17.6079,1815952.0],["2013-11-18",17.8697,18.0026,17.7731,17.7972,1851837.0],["2013-11-19",17.8012,17.8778,17.6401,17.7287,1540520.0],["2013-11-20",17.7892,17.9019,17.4509,17.5838,1481202.0],["2013-11-21",17.761,18.0187,17.7126,17.8818,1501822.0],["2013-11-22",17.9261,17.9583,17.7328,17.9019,1259731.0],["2013-11-25",17.8737,17.91,17.6965,17.8254,1077627.0],["2013-11-26",17.8254,17.8496,17.6361,17.6402,1503161.0],["2013-11-27",17.7207,18.1275,17.6804,18.0026,2017471.0],["2013-11-29",18.0429,18.0429,17.765,17.765,642051.0],["2013-12-02",17.7771,17.9623,17.6442,17.7811,1071334.0],["2013-12-03",17.761,18.0187,17.7328,17.8455,798446.0],["2013-12-04",17.761,18.0268,17.7368,17.8335,950958.0],["2013-12-05",17.8375,17.8455,17.6442,17.6683,1482139.0],["2013-12-06",17.8174,17.918,17.6965,17.7489,1184212.0],["2013-12-09",17.761,17.8536,17.6039,17.6804,1436747.0],["2013-12-10",17.6965,17.7851,17.5838,17.5958,1662502.0],["2013-12-11",17.6442,17.6442,17.3542,17.3985,1487495.0],["2013-12-12",17.3179,17.3421,16.7823,16.9555,3201013.0],["2013-12-13",17.0288,17.3589,17.0288,17.2,2065274.0],["2013-12-16",17.2,17.3141,17.0533,17.0737,1672679.0],["2013-12-17",16.4787,16.8006,16.0916,16.7843,5664104.0],["2013-12-18",16.9514,17.5178,16.9025,17.3711,4425797.0],["2013-12-19",17.3793,17.4363,17.1185,17.2489,2400559.0],["2013-12-20",17.2896,17.5219,17.2489,17.3915,2463358.0],["2013-12-23",17.4322,17.53,17.3263,17.3467,969436.0],["2013-12-24",17.3018,17.5097,17.2652,17.473,381481.0],["2013-12-26",17.473,17.7256,17.2937,17.31,879723.0],["2013-12-27",17.3711,17.4404,17.2733,17.3711,826966.0],["2013-12-30",17.3915,17.5178,17.3589,17.4159,952565.0],["2013-12-31",17.42,17.473,17.1348,17.1551,1531682.0],["2014-01-02",17.1552,17.3793,17.094,17.3385,1976364.0],["2014-01-03",17.3752,17.5586,17.3548,17.5015,1008133.0],["2014-01-06",17.5626,17.6115,17.3833,17.3874,1076958.0],["2014-01-07",17.3915,17.4159,17.2733,17.3507,1823049.0],["2014-01-08",17.3507,17.4037,17.2,17.2733,1712179.0],["2014-01-09",17.2896,17.3426,17.0207,17.1022,1044420.0],["2014-01-10",17.2448,17.2896,17.0166,17.1144,1420947.0],["2014-01-13",17.1144,17.1348,16.8495,16.9229,1223578.0],["2014-01-14",16.9514,17.037,16.9025,16.931,1619253.0],["2014-01-15",16.9147,16.931,16.7762,16.7884,1160645.0],["2014-01-16",16.764,16.931,16.6295,16.8618,1947040.0],["2014-01-17",16.8495,17.09,16.8006,17.0777,1717803.0],["2014-01-21",17.1715,17.2366,17.0492,17.1877,1035717.0],["2014-01-22",17.2,17.2611,17.1755,17.1877,807685.0],["2014-01-23",17.1389,17.1918,16.9188,17.037,1185149.0],["2014-01-24",17.0125,17.0451,16.7477,16.7803,1396979.0],["2014-01-27",18.182,18.5121,17.8316,18.4102,7540712.0],["2014-01-28",18.3817,18.4061,17.7786,18.1005,3544869.0],["2014-01-29",18.1331,18.2961,17.9375,17.962,1486290.0],["2014-01-30",18.0761,18.125,17.8112,17.9742,1685265.0],["2014-01-31",17.8601,18.1127,17.8071,18.0353,1418537.0],["2014-02-03",18.0027,18.0435,17.5912,17.7012,2072236.0],["2014-02-04",17.7093,17.9864,17.5708,17.7338,1879688.0],["2014-02-05",17.6564,17.7827,17.5912,17.7379,1073878.0],["2014-02-06",17.7664,17.9579,17.7256,17.9009,909583.0],["2014-02-07",17.9497,18.1005,17.8479,17.9497,823753.0],["2014-02-10",17.8968,18.1087,17.8479,18.0312,897264.0],["2014-02-11",18.0638,18.1779,17.9579,18.0924,1043215.0],["2014-02-12",18.1005,18.2676,18.0964,18.182,986709.0],["2014-02-13",18.1331,18.2839,18.0516,18.2431,710741.0],["2014-02-14",18.2717,18.2717,18.1168,18.1942,555149.0],["2014-02-18",18.1942,18.288,18.1087,18.2472,812371.0],["2014-02-19",18.2472,18.5162,18.2187,18.3328,1128241.0],["2014-02-20",18.4061,18.8666,18.3532,18.7647,1525791.0],["2014-02-21",18.7851,18.8625,18.671,18.7362,1063434.0],["2014-02-24",18.781,18.9359,18.7362,18.7606,1064639.0],["2014-02-25",18.6954,19.0337,18.6669,18.9481,1117797.0],["2014-02-26",19.0418,19.0907,18.8136,19.05,811032.0],["2014-02-27",19.0703,19.1763,18.9155,18.9481,774745.0],["2014-02-28",18.9929,19.27,18.8747,19.1885,1048035.0],["2014-03-03",19.0174,19.1192,18.8014,18.9399,1030628.0],["2014-03-04",19.0948,19.1926,19.0011,19.1315,958322.0],["2014-03-05",19.1315,19.1967,18.9807,19.107,666286.0],["2014-03-06",19.1518,19.2007,18.9359,19.1803,920563.0],["2014-03-07",19.1926,19.2007,18.9359,19.0255,868074.0],["2014-03-10",18.9562,19.05,18.8829,18.9196,604291.0],["2014-03-11",18.9522,18.9644,18.7321,18.781,789608.0],["2014-03-12",18.7443,18.7932,18.6139,18.6588,1159172.0],["2014-03-13",18.6711,18.7041,18.4034,18.6299,1375689.0],["2014-03-14",18.5887,18.7906,18.5517,18.6505,1056471.0],["2014-03-17",18.7041,18.7947,18.527,18.5805,931944.0],["2014-03-18",18.6093,18.7988,18.564,18.7247,855487.0],["2014-03-19",18.7453,18.7823,18.2634,18.3457,830850.0],["2014-03-20",18.2963,18.3704,18.1563,18.3251,865664.0],["2014-03-21",18.321,18.4446,18.2428,18.2881,1464598.0],["2014-03-24",18.3169,18.564,18.2592,18.5558,853345.0],["2014-03-25",18.6052,18.7411,18.5599,18.6958,634552.0],["2014-03-26",18.7988,18.8235,18.3787,18.391,1151674.0],["2014-03-27",18.3581,18.5352,18.3334,18.4693,510695.0],["2014-03-28",18.4775,18.6958,18.4775,18.6258,684363.0],["2014-03-31",18.7412,18.9595,18.5805,18.91,997555.0],["2014-04-01",18.9265,18.9512,18.6505,18.9306,909181.0],["2014-04-02",18.9389,19.0295,18.77,18.9471,962607.0],["2014-04-03",18.9471,18.9553,18.7617,18.8482,724265.0],["2014-04-04",18.9594,18.9718,18.7206,18.7206,615404.0],["2014-04-07",18.7,18.9059,18.6258,18.6382,1003313.0],["2014-04-08",18.6382,18.6629,18.5558,18.6382,900745.0],["2014-04-09",18.6341,18.6341,18.3952,18.4899,918822.0],["2014-04-10",18.5105,18.6547,18.3334,18.3622,929534.0],["2014-04-11",18.3457,18.5146,17.8597,17.8968,1501421.0],["2014-04-14",17.9668,18.1315,17.8062,18.111,1075753.0],["2014-04-15",18.1315,18.218,17.9462,18.1563,831117.0],["2014-04-16",18.3004,18.3704,18.2263,18.2304,537742.0],["2014-04-17",18.1975,18.4075,18.1563,18.354,973721.0],["2014-04-21",18.7247,18.7411,18.5352,18.7206,1270577.0],["2014-04-22",18.7659,18.8894,18.6217,18.8194,808087.0],["2014-04-23",18.84,18.8853,18.7288,18.7741,482442.0],["2014-04-24",18.8277,18.9389,18.7041,18.8359,627991.0],["2014-04-25",18.8524,18.9347,18.7329,18.8606,835536.0],["2014-04-28",18.9759,19.0542,18.8029,18.9224,976399.0],["2014-04-29",18.7412,18.9059,18.0492,18.3087,2310846.0],["2014-04-30",18.2139,18.6299,18.1027,18.5764,1569040.0],["2014-05-01",18.6176,18.6382,18.3952,18.5764,731897.0],["2014-05-02",18.6176,18.6835,18.4569,18.5352,639105.0],["2014-05-05",18.4981,18.6876,18.3581,18.6876,819602.0],["2014-05-06",18.6711,18.7329,18.5558,18.6876,690388.0],["2014-05-07",18.7,18.9471,18.7,18.943,770327.0],["2014-05-08",18.9471,19.1448,18.8029,18.8318,627455.0],["2014-05-09",18.8647,18.9389,18.7453,18.8688,527298.0],["2014-05-12",18.8936,19.0542,18.8771,18.9018,772737.0],["2014-05-13",18.9553,19.0048,18.7082,18.7123,767515.0],["2014-05-14",18.77,18.84,18.6588,18.7,686907.0],["2014-05-15",18.7082,18.7617,18.4487,18.5929,958590.0],["2014-05-16",18.597,18.6341,18.5393,18.5764,841695.0],["2014-05-19",18.5764,18.8606,18.5229,18.8359,627723.0],["2014-05-20",18.8482,18.9347,18.5599,18.6382,607906.0],["2014-05-21",18.6629,18.667,18.5393,18.6011,578314.0],["2014-05-22",18.597,18.6753,18.5352,18.5558,399290.0],["2014-05-23",18.6052,18.8441,18.564,18.8153,453653.0],["2014-05-27",18.8977,19.0913,18.8359,19.0212,749438.0],["2014-05-28",19.2066,19.3713,19.0377,19.3219,1023666.0],["2014-05-29",19.3508,19.4125,19.2272,19.3755,787466.0],["2014-05-30",19.4043,19.6185,19.3755,19.6061,1248751.0],["2014-06-02",19.6473,19.8162,19.4784,19.7791,892979.0],["2014-06-03",19.7544,19.8533,19.6391,19.8327,779164.0],["2014-06-04",19.7832,19.9439,19.7091,19.8986,757338.0],["2014-06-05",19.8986,20.018,19.7874,19.9892,659324.0],["2014-06-06",20.0221,20.1086,19.9398,20.0633,602684.0],["2014-06-09",19.9686,20.0798,19.9192,20.0551,862584.0],["2014-06-10",19.9768,20.0633,19.8574,19.9233,846918.0],["2014-06-11",19.9068,19.9562,19.7379,19.8739,889899.0],["2014-06-12",19.8822,19.9945,19.7074,19.8447,3970403.0],["2014-06-13",19.8739,19.9238,19.67,19.8156,1777389.0],["2014-06-16",19.7698,20.1443,19.7116,20.1027,1711778.0],["2014-06-17",20.0694,20.2359,19.8572,20.032,1502224.0],["2014-06-18",19.9904,20.0112,19.7865,19.9696,946004.0],["2014-06-19",19.9737,20.0361,19.7199,19.7865,831653.0],["2014-06-20",19.7116,19.8156,19.5077,19.7823,1983595.0],["2014-06-23",19.7906,19.9238,19.6866,19.7199,839419.0],["2014-06-24",19.7532,19.9904,19.6949,19.8905,1079100.0],["2014-06-25",19.8447,19.9612,19.7865,19.8531,798178.0],["2014-06-26",19.8988,19.9321,19.7823,19.9071,728550.0],["2014-06-27",19.9071,20.2359,19.8988,20.1943,2976329.0],["2014-06-30",19.5293,19.9973,19.3677,19.8079,4615600.0],["2014-07-01",19.897,19.9416,19.3789,19.4903,3802500.0],["2014-07-02",19.5014,19.6129,19.2897,19.4847,2253700.0],["2014-07-03",19.5014,19.7745,19.3677,19.7745,1057900.0],["2014-07-07",19.7689,19.819,19.5181,19.6129,1278800.0],["2014-07-08",19.5404,19.6184,19.4067,19.5349,1600700.0],["2014-07-09",19.5739,19.624,19.4067,19.5571,1226500.0],["2014-07-10",19.507,19.7689,19.4401,19.5516,1351200.0],["2014-07-11",19.6017,19.7076,19.5126,19.5683,864200.0],["2014-07-14",19.6797,19.6797,19.4847,19.5293,913700.0],["2014-07-15",19.5739,19.6853,19.4791,19.5293,873300.0],["2014-07-16",19.5962,19.8079,19.4959,19.7577,1735700.0],["2014-07-17",19.7076,19.7354,19.4401,19.4624,968600.0],["2014-07-18",19.5627,19.6184,19.4624,19.5571,830300.0],["2014-07-21",19.5571,19.7076,19.4903,19.6352,772600.0],["2014-07-22",19.7243,19.9082,19.6853,19.7466,918200.0],["2014-07-23",19.78,19.8469,19.663,19.7076,531100.0],["2014-07-24",19.702,19.8469,19.6463,19.6964,624900.0],["2014-07-25",19.6407,19.702,19.4234,19.546,680800.0],["2014-07-28",19.585,19.8135,19.4569,19.7522,1795800.0],["2014-07-29",19.3735,19.5883,19.3,19.3,1613500.0],["2014-07-30",19.2605,19.3566,19.1587,19.3226,1325000.0],["2014-07-31",19.17,19.3509,19.1022,19.2492,2068600.0],["2014-08-01",19.2153,19.3509,18.8253,18.8253,1346500.0],["2014-08-04",18.8479,18.8705,18.684,18.8253,1045900.0],["2014-08-05",18.7066,18.7179,18.4354,18.4862,797300.0],["2014-08-06",18.4523,18.9836,18.4297,18.9383,1386200.0],["2014-08-07",18.9327,18.9949,18.7744,18.9722,892700.0],["2014-08-08",18.9666,19.2209,18.8366,19.1192,948600.0],["2014-08-11",19.1531,19.2887,19.1248,19.187,629200.0],["2014-08-12",19.1135,19.3113,19.1135,19.2379,625700.0],["2014-08-13",19.1701,19.2718,19.0118,19.074,906800.0],["2014-08-14",19.0627,19.1588,18.9609,18.9666,747200.0],["2014-08-15",19.1022,19.1192,18.9101,18.9836,826800.0],["2014-08-18",19.0457,19.1418,18.8931,19.0175,865700.0],["2014-08-19",19.1135,19.2266,18.9835,19.187,1008400.0],["2014-08-20",19.2096,19.2435,19.0853,19.2209,507900.0],["2014-08-21",19.2492,19.3339,19.2096,19.2831,463200.0],["2014-08-22",19.2379,19.317,19.1644,19.2096,704000.0],["2014-08-25",19.2718,19.4244,19.2492,19.3961,785400.0],["2014-08-26",19.3339,19.4865,19.2887,19.3283,562800.0],["2014-08-27",19.3283,19.4074,19.17,19.2661,486000.0],["2014-08-28",19.2661,19.3226,19.187,19.2718,473300.0],["2014-08-29",19.2831,19.4131,19.2096,19.3679,643500.0],["2014-09-02",19.3566,19.4978,19.2944,19.3848,625000.0],["2014-09-03",19.3848,19.4583,19.2605,19.2774,411200.0],["2014-09-04",19.1757,19.3226,19.1305,19.1531,565800.0],["2014-09-05",19.2096,19.4865,19.1361,19.4865,714800.0],["2014-09-08",19.4978,19.6109,19.3339,19.4639,503300.0],["2014-09-09",19.4639,19.4639,19.2944,19.3283,349000.0],["2014-09-10",19.3057,19.3339,19.1192,19.1927,410700.0],["2014-09-11",19.1644,19.2492,19.0627,19.1644,543200.0],["2014-09-12",19.1017,19.153,18.4231,18.5657,916400.0],["2014-09-15",18.5429,18.5771,18.292,18.4802,774200.0],["2014-09-16",18.4745,18.6911,18.4117,18.6227,749000.0],["2014-09-17",18.6227,18.7596,18.446,18.5087,782600.0],["2014-09-18",18.4916,18.5087,18.1894,18.2578,617300.0],["2014-09-19",18.2464,18.3148,18.0753,18.1894,1587800.0],["2014-09-22",18.1609,18.1609,17.9385,17.9385,820000.0],["2014-09-23",17.8815,18.0297,17.7218,17.7503,799800.0],["2014-09-24",17.7047,17.9043,17.6591,17.8586,724900.0],["2014-09-25",17.8016,17.813,17.5736,17.6249,694100.0],["2014-09-26",17.6078,17.6534,17.4709,17.642,599700.0],["2014-09-29",17.5108,17.8358,17.3683,17.8073,855700.0],["2014-09-30",17.8757,17.9043,17.699,17.756,1152300.0],["2014-10-01",17.7104,17.8929,17.6705,17.7674,1185100.0],["2014-10-02",17.7218,17.8986,17.6306,17.756,666000.0],["2014-10-03",17.8301,17.8758,17.6705,17.7161,660400.0],["2014-10-06",17.7332,18.0069,17.7332,17.9499,969600.0],["2014-10-07",17.9157,18.1266,17.8586,17.9385,1134200.0],["2014-10-08",17.967,18.2407,17.9214,18.0981,1537300.0],["2014-10-09",18.0753,18.2521,17.9784,18.0981,951200.0],["2014-10-10",18.2122,18.4402,18.178,18.1894,785500.0],["2014-10-13",18.1894,18.5999,18.1894,18.3433,888400.0],["2014-10-14",18.3889,18.6854,18.3604,18.4288,1298000.0],["2014-10-15",18.2065,18.4859,18.1323,18.3889,1057000.0],["2014-10-16",18.2464,18.4631,18.2293,18.3946,848700.0],["2014-10-17",18.5771,18.5885,18.3376,18.5315,660500.0],["2014-10-20",18.4859,18.7025,18.4517,18.6968,507200.0],["2014-10-21",18.7367,18.8565,18.6569,18.7995,427200.0],["2014-10-22",18.8565,18.8964,18.6113,18.6227,378200.0],["2014-10-23",18.6854,18.8166,18.674,18.7653,553200.0],["2014-10-24",18.7596,18.7653,18.5657,18.6797,419600.0],["2014-10-27",18.5828,18.8337,18.5828,18.8337,370300.0],["2014-10-28",18.828,18.9306,18.7482,18.9306,401600.0],["2014-10-29",18.8793,18.9762,18.5999,18.674,673500.0],["2014-10-30",18.6113,18.9705,18.5771,18.9705,503700.0],["2014-10-31",19.039,19.1929,18.8736,19.0846,718300.0],["2014-11-03",19.0789,19.3298,19.0789,19.3241,686400.0],["2014-11-04",19.3298,19.3925,19.1701,19.3013,375900.0],["2014-11-05",19.3868,19.4096,19.21,19.3355,467700.0],["2014-11-06",19.3184,19.3868,19.1644,19.1986,424600.0],["2014-11-07",19.2043,19.4096,19.1416,19.3298,729000.0],["2014-11-10",17.9613,17.9784,16.1595,16.4331,6725900.0],["2014-11-11",15.3726,15.6235,14.9335,15.2414,5609200.0],["2014-11-12",14.9392,15.1103,14.7682,14.8822,4759100.0],["2014-11-13",14.8822,15.1331,14.8252,14.8993,1700200.0],["2014-11-14",14.8993,14.9563,14.791,14.8765,1574200.0],["2014-11-17",15.2985,15.652,15.0647,15.116,2759500.0],["2014-11-18",15.0818,15.1958,15.0305,15.0476,1945600.0],["2014-11-19",15.0476,15.1103,14.9392,15.059,1080600.0],["2014-11-20",15.2471,15.3669,15.1787,15.3156,1255000.0],["2014-11-21",15.3327,15.4296,15.2927,15.3612,1437800.0],["2014-11-24",15.3441,15.5721,15.3441,15.4467,1197400.0],["2014-11-25",15.4695,15.6805,15.3669,15.6634,1211300.0],["2014-11-26",15.6577,15.6577,15.5208,15.5893,1150200.0],["2014-11-28",15.5893,15.6634,15.5208,15.555,398800.0],["2014-12-01",15.5379,15.6178,15.4125,15.5265,1217200.0],["2014-12-02",15.4809,15.6235,15.4068,15.4467,819000.0],["2014-12-03",15.4353,15.5493,15.3213,15.5493,950500.0],["2014-12-04",15.5379,15.5607,15.4068,15.5607,1098700.0],["2014-12-05",15.5265,15.5436,15.3441,15.4125,901200.0],["2014-12-08",15.4068,15.5151,15.287,15.4068,1493100.0],["2014-12-09",15.3327,15.6349,15.3327,15.5265,1131600.0],["2014-12-10",15.5265,15.5265,15.2813,15.2985,672500.0],["2014-12-11",15.287,15.5778,15.2756,15.5094,829300.0],["2014-12-12",15.4296,15.4638,15.2927,15.2985,726400.0],["2014-12-15",15.3215,15.3215,15.0164,15.0222,969300.0],["2014-12-16",15.0222,15.1891,14.8956,14.9128,1169600.0],["2014-12-17",14.9358,15.4711,14.8898,15.4654,1354400.0],["2014-12-18",15.5632,15.8107,15.5287,15.7762,1363100.0],["2014-12-19",15.7244,16.0237,15.592,16.0121,2719600.0],["2014-12-22",16.0006,16.1963,15.7416,16.11,1691000.0],["2014-12-23",16.1157,16.3057,16.0755,16.2942,935000.0],["2014-12-24",16.2711,16.2942,16.2021,16.2942,434000.0],["2014-12-26",16.2942,16.392,16.2827,16.3805,611100.0],["2014-12-29",16.3632,16.5417,16.3575,16.4323,728300.0],["2014-12-30",16.3172,16.4438,16.2654,16.3057,707700.0],["2014-12-31",16.3172,16.392,16.0697,16.0812,730800.0],["2015-01-02",16.1388,16.2136,16.0409,16.2021,404200.0],["2015-01-05",16.0927,16.392,16.0064,16.3114,1014000.0],["2015-01-06",16.2942,16.3978,16.0927,16.1963,792300.0],["2015-01-07",16.2596,16.369,16.1157,16.3402,587400.0],["2015-01-08",16.4035,16.5014,16.3402,16.3863,613200.0],["2015-01-09",16.3805,16.4956,16.3287,16.4438,519300.0],["2015-01-12",16.4323,16.582,16.3057,16.5704,628800.0],["2015-01-13",16.5935,16.6683,16.4093,16.6625,1101200.0],["2015-01-14",16.5014,16.6222,16.2942,16.6222,1006000.0],["2015-01-15",16.5935,16.6107,16.2424,16.2827,746700.0],["2015-01-16",16.2711,16.5244,16.2078,16.5186,592600.0],["2015-01-20",16.5532,16.6107,16.2309,16.2942,836200.0],["2015-01-21",16.323,16.4438,16.2596,16.3978,445900.0],["2015-01-22",16.5071,16.7949,16.4035,16.7834,703600.0],["2015-01-23",16.8064,17.0654,16.7834,16.8352,1062500.0],["2015-01-26",16.8352,17.0309,16.7143,17.0309,1051300.0],["2015-01-27",16.9388,17.0079,16.8697,16.9043,465400.0],["2015-01-28",16.933,17.0079,16.7949,16.8467,581000.0],["2015-01-29",16.841,16.9158,16.7086,16.8985,610600.0],["2015-01-30",16.8352,17.0136,16.8179,16.8928,746200.0],["2015-02-02",16.9791,17.0194,16.7028,16.9503,734600.0],["2015-02-03",16.9676,17.146,16.9273,17.0885,753800.0],["2015-02-04",16.9964,17.0597,16.91,16.9848,607600.0],["2015-02-05",16.9848,17.1978,16.9791,17.1921,493500.0],["2015-02-06",17.1287,17.1345,16.9215,17.0424,880900.0],["2015-02-09",17.0021,17.0827,16.9215,16.9446,678600.0],["2015-02-10",17.0194,17.1,16.7892,17.0769,761700.0],["2015-02-11",17.0769,17.1518,16.9446,17.0079,597200.0],["2015-02-12",17.0885,17.1345,16.4496,16.7892,1875100.0],["2015-02-13",15.9373,16.2769,15.074,16.1273,1836000.0],["2015-02-17",15.7589,15.8913,15.5747,15.7128,2503600.0],["2015-02-18",15.6783,15.7704,15.5172,15.7474,1331400.0],["2015-02-19",15.6956,15.7071,15.5517,15.5747,922000.0],["2015-02-20",15.569,15.7186,15.5344,15.6208,844900.0],["2015-02-23",15.6265,15.7013,15.6035,15.6611,645600.0],["2015-02-24",15.5805,15.7129,15.5287,15.5402,964800.0],["2015-02-25",15.6035,15.7531,15.5229,15.6438,761800.0],["2015-02-26",15.6323,15.638,15.5344,15.5977,567900.0],["2015-02-27",15.6093,15.8107,15.6035,15.7762,790000.0],["2015-03-02",15.8222,15.9891,15.7992,15.8913,597600.0],["2015-03-03",15.8452,16.1157,15.8107,15.8337,1056900.0],["2015-03-04",15.8107,15.8107,15.5977,15.6841,613200.0],["2015-03-05",15.7416,15.7762,15.6265,15.6611,422700.0],["2015-03-06",15.4999,15.5977,15.2524,15.5575,1144900.0],["2015-03-09",15.5747,15.6726,15.5344,15.615,767700.0],["2015-03-10",15.5977,15.638,15.4539,15.5632,913400.0],["2015-03-11",15.5459,15.6553,15.4654,15.5575,994400.0],["2015-03-12",15.6092,15.6726,15.3618,15.5172,648800.0],["2015-03-13",15.4997,15.5578,15.308,15.308,628100.0],["2015-03-16",15.3138,15.6566,15.3138,15.6275,910300.0],["2015-03-17",15.6217,15.7205,15.5578,15.5927,609600.0],["2015-03-18",15.6043,15.8541,15.5114,15.8076,685600.0],["2015-03-19",15.7321,15.8483,15.6856,15.7554,428400.0],["2015-03-20",15.8367,16.0458,15.7902,15.9413,3176500.0],["2015-03-23",15.9413,15.9877,15.8076,15.8657,825100.0],["2015-03-24",15.8599,16.0458,15.8483,15.889,466500.0],["2015-03-25",15.9413,15.9819,15.6624,15.6624,702000.0],["2015-03-26",15.6508,15.7205,15.5869,15.6101,500700.0],["2015-03-27",15.5985,15.6915,15.5404,15.6856,470900.0],["2015-03-30",15.7205,15.7437,15.5694,15.645,551000.0],["2015-03-31",15.5985,15.796,15.4939,15.6624,1079900.0],["2015-04-01",15.6392,15.7031,15.3138,15.3429,990300.0],["2015-04-02",15.3545,15.4997,15.3196,15.3661,803900.0],["2015-04-06",15.2615,15.5985,15.2615,15.5578,1401400.0],["2015-04-07",15.552,15.5694,15.401,15.4184,488300.0],["2015-04-08",15.4068,15.4765,15.3371,15.4126,804200.0],["2015-04-09",15.3719,15.4358,15.2383,15.2732,578300.0],["2015-04-10",15.308,15.43,15.2848,15.308,709000.0],["2015-04-13",15.2615,15.4591,15.2615,15.3196,567100.0],["2015-04-14",15.3313,15.4184,15.2732,15.3196,710700.0],["2015-04-15",15.3429,15.4184,15.2499,15.2615,1037200.0],["2015-04-16",15.2151,15.43,15.1628,15.3138,706700.0],["2015-04-17",15.2674,15.3429,15.2151,15.308,739600.0],["2015-04-20",15.3254,15.4881,15.3022,15.3603,534900.0],["2015-04-21",15.3719,15.4707,15.2848,15.3138,480100.0],["2015-04-22",15.308,15.3371,15.2499,15.3138,554900.0],["2015-04-23",15.3254,15.3894,15.1802,15.2093,684300.0],["2015-04-24",15.186,15.2209,15.1221,15.1744,778500.0],["2015-04-27",15.1918,15.2499,15.0466,15.1279,561400.0],["2015-04-28",15.0989,15.1744,15.035,15.0873,548900.0],["2015-04-29",15.0001,15.0931,14.9595,15.0176,442900.0],["2015-04-30",14.9653,15.0234,14.8433,14.8665,931900.0],["2015-05-01",14.8665,15.0524,14.7852,15.0234,1021500.0],["2015-05-04",15.064,15.1337,15.0292,15.064,820200.0],["2015-05-05",15.0059,15.0873,14.8258,14.8665,1420800.0],["2015-05-06",14.8607,15.1105,14.8026,15.0698,1086800.0],["2015-05-07",15.1686,15.1802,14.9943,15.0698,1692400.0],["2015-05-08",15.4533,15.4533,15.1744,15.1918,1323400.0],["2015-05-11",15.1512,15.2383,15.035,15.1163,1304200.0],["2015-05-12",15.0989,15.2267,14.9653,15.1686,1180600.0],["2015-05-13",15.2151,15.2964,15.035,15.0524,955000.0],["2015-05-14",15.0873,15.1744,15.0582,15.1279,696700.0],["2015-05-15",15.1686,15.1744,15.0989,15.1221,801900.0],["2015-05-18",15.0873,15.1279,15.0175,15.0873,667800.0],["2015-05-19",15.0582,15.1221,14.9478,14.9595,2038800.0],["2015-05-20",14.942,14.9943,14.6806,14.6806,1821400.0],["2015-05-21",14.6922,14.698,14.576,14.6109,1507100.0],["2015-05-22",14.576,14.7503,14.5644,14.6748,1878200.0],["2015-05-26",14.6516,14.7271,14.5237,14.6864,2059700.0],["2015-05-27",14.6806,15.0814,14.6632,15.0582,1265700.0],["2015-05-28",15.0466,15.2267,15.035,15.1686,1050700.0],["2015-05-29",15.1512,15.2383,14.9769,15.0001,5469400.0],["2015-06-01",14.8665,15.186,14.8665,15.1221,1015200.0],["2015-06-02",15.0466,15.0931,14.8491,14.8723,932600.0],["2015-06-03",14.8955,14.8955,14.7735,14.8026,1158100.0],["2015-06-04",14.7561,14.8839,14.6574,14.8549,718100.0],["2015-06-05",14.7794,14.8665,14.698,14.7213,748900.0],["2015-06-08",14.7271,14.7271,14.5876,14.6574,652600.0],["2015-06-09",14.6283,14.7213,14.5586,14.576,541400.0],["2015-06-10",14.5818,14.6748,14.5237,14.5876,955800.0],["2015-06-11",14.6399,14.6632,14.5005,14.6225,888200.0],["2015-06-12",14.6401,14.7457,14.5638,14.6577,493800.0],["2015-06-15",14.646,14.7047,14.4934,14.6166,629700.0],["2015-06-16",14.6988,14.822,14.6518,14.7516,877000.0],["2015-06-17",14.7868,15.1037,14.7868,15.0978,1098300.0],["2015-06-18",15.1447,15.3736,15.1213,15.309,1575600.0],["2015-06-19",15.3208,15.3442,15.2504,15.2856,915800.0],["2015-06-22",15.2856,15.3501,15.2386,15.2562,959100.0],["2015-06-23",15.221,15.3266,15.1975,15.2562,871500.0],["2015-06-24",15.2562,15.2973,15.1682,15.1682,925500.0],["2015-06-25",15.2093,15.2093,15.0567,15.0567,672900.0],["2015-06-26",15.0508,15.2269,15.0508,15.1506,1610000.0],["2015-06-29",15.1154,15.1858,15.0098,15.0215,1288600.0],["2015-06-30",15.1095,15.1858,14.8161,14.9922,1570300.0],["2015-07-01",14.9863,15.2856,14.9628,15.2621,1330700.0],["2015-07-02",15.3032,15.4029,15.2093,15.2327,935000.0],["2015-07-06",15.1565,15.3325,15.1565,15.3149,1002700.0],["2015-07-07",15.3794,15.5261,15.2856,15.4616,1575000.0],["2015-07-08",15.397,15.5437,15.3442,15.4205,1233600.0],["2015-07-09",15.4675,15.4792,15.1389,15.1858,1231600.0],["2015-07-10",15.2621,15.3384,15.1741,15.1917,794100.0],["2015-07-13",15.2445,15.3325,15.1682,15.2562,1033900.0],["2015-07-14",15.2503,15.3266,15.1565,15.1975,784800.0],["2015-07-15",15.1623,15.1858,15.0215,15.1154,788900.0],["2015-07-16",15.1682,15.3149,15.1506,15.2973,703700.0],["2015-07-17",15.3032,15.3032,14.9687,14.9804,753600.0],["2015-07-20",15.0098,15.0626,14.8866,14.9394,1221800.0],["2015-07-21",14.9511,14.9687,14.6284,14.6342,1366100.0],["2015-07-22",14.6284,14.7575,14.6108,14.7222,1667600.0],["2015-07-23",14.7105,14.7105,14.3585,14.4113,1502000.0],["2015-07-24",14.4406,14.4406,14.2411,14.247,1072500.0],["2015-07-27",14.2528,14.3174,14.0944,14.1413,1270400.0],["2015-07-28",14.1179,14.3937,14.0885,14.3761,1029100.0],["2015-07-29",14.3643,14.4875,14.2176,14.4699,764100.0],["2015-07-30",14.4171,14.4582,14.2587,14.4523,1107400.0],["2015-07-31",14.4699,14.5697,14.3467,14.4347,1009100.0],["2015-08-03",14.4347,14.4465,14.2646,14.3467,858400.0],["2015-08-04",14.3467,14.4699,14.2998,14.3409,1128400.0],["2015-08-05",14.3819,14.4875,14.2939,14.3115,1388100.0],["2015-08-06",14.2118,14.2528,13.0675,13.3257,3398300.0],["2015-08-07",13.2729,13.6308,13.1908,13.5194,2265300.0],["2015-08-10",13.6191,13.7893,13.6191,13.713,1321300.0],["2015-08-11",13.6719,13.8714,13.6367,13.8245,1208100.0],["2015-08-12",13.7658,13.8714,13.5018,13.8421,1107500.0],["2015-08-13",13.8186,13.9947,13.7541,13.9418,1194200.0],["2015-08-14",13.9536,14.1003,13.8597,14.0123,852300.0],["2015-08-17",13.9946,14.1883,13.9418,14.1824,811600.0],["2015-08-18",14.1765,14.2939,14.1003,14.2294,660900.0],["2015-08-19",14.1589,14.2294,13.9066,13.9242,1006200.0],["2015-08-20",13.8832,13.9008,13.6484,13.7189,1061600.0],["2015-08-21",13.6308,13.6602,13.4079,13.4137,1511400.0],["2015-08-24",13.0089,13.2025,12.9795,13.2025,2465500.0],["2015-08-25",13.3492,13.3609,12.8739,12.8915,1969900.0],["2015-08-26",13.138,13.5018,12.8446,13.2025,1750700.0],["2015-08-27",13.2729,13.6543,13.2084,13.625,1674200.0],["2015-08-28",13.5839,13.6602,13.4137,13.6484,1220500.0],["2015-08-31",13.5956,13.7482,13.4842,13.4959,1605200.0],["2015-09-01",13.2905,13.49,13.2553,13.3081,1641200.0],["2015-09-02",13.4079,13.6426,13.3668,13.5252,1452300.0],["2015-09-03",13.5663,13.6778,13.4959,13.5839,1014200.0],["2015-09-04",13.4372,13.5839,13.3961,13.5076,1411400.0],["2015-09-08",13.6426,13.7893,13.4255,13.7247,1285100.0],["2015-09-09",13.7951,13.8538,13.2612,13.3081,1281800.0],["2015-09-10",13.3022,13.4137,13.2201,13.3081,817100.0],["2015-09-11",13.2846,13.3844,13.2025,13.3199,751900.0],["2015-09-14",13.3792,13.3792,13.2605,13.308,577700.0],["2015-09-15",13.3021,13.3021,13.1419,13.2605,908300.0],["2015-09-16",13.2783,13.6343,13.2487,13.575,1076900.0],["2015-09-17",13.5868,13.9784,13.5156,13.8004,1735000.0],["2015-09-18",13.6758,13.753,13.4623,13.4978,1652900.0],["2015-09-21",13.5453,13.7411,13.5097,13.7352,956500.0],["2015-09-22",13.6165,13.6699,13.391,13.4207,718100.0],["2015-09-23",13.4385,13.5453,13.3199,13.3495,603300.0],["2015-09-24",13.2843,13.3495,13.1419,13.2368,602600.0],["2015-09-25",13.3258,13.3377,13.2012,13.2309,401000.0],["2015-09-28",13.1893,13.1953,12.9995,13.0529,630400.0],["2015-09-29",13.0707,13.1834,13.0232,13.0885,777900.0],["2015-09-30",13.2131,13.2309,12.9579,13.0944,1131600.0],["2015-10-01",13.1063,13.1893,13.041,13.1775,744300.0],["2015-10-02",13.1241,13.4563,13.0588,13.4445,832500.0],["2015-10-05",13.5275,13.7886,13.5097,13.7411,571100.0],["2015-10-06",13.7114,13.7589,13.575,13.5809,3493600.0],["2015-10-07",13.6224,13.7767,13.575,13.7767,1298900.0],["2015-10-08",13.753,13.9903,13.7174,13.931,544900.0],["2015-10-09",13.9488,13.9903,13.5156,13.6343,1306400.0],["2015-10-12",13.6343,13.6996,13.5156,13.5987,648000.0],["2015-10-13",13.5453,13.6165,13.3495,13.4029,827900.0],["2015-10-14",13.4326,13.5394,13.3317,13.4207,1144900.0],["2015-10-15",13.4682,13.6046,13.3673,13.5156,1000200.0],["2015-10-16",13.5512,13.6758,13.4919,13.569,646700.0],["2015-10-19",13.5394,13.6046,13.4326,13.5631,477900.0],["2015-10-20",13.5572,13.6521,13.4978,13.5334,611200.0],["2015-10-21",13.5216,13.5987,13.4326,13.4504,339500.0],["2015-10-22",13.5097,13.9132,13.4682,13.8479,598700.0],["2015-10-23",13.9013,13.9488,13.6462,13.7055,588500.0],["2015-10-26",13.7233,13.7589,13.4089,13.4326,550300.0],["2015-10-27",13.4088,13.5038,13.2368,13.3139,578200.0],["2015-10-28",13.3436,13.7648,13.3436,13.6877,683500.0],["2015-10-29",13.5928,13.6224,13.4266,13.575,524800.0],["2015-10-30",13.6343,13.7292,13.4326,13.4385,542400.0],["2015-11-02",13.4563,14.1208,13.4148,14.0615,1094500.0],["2015-11-03",14.1742,14.6904,13.925,14.5895,1313200.0],["2015-11-04",14.6251,14.7319,14.548,14.5717,810600.0],["2015-11-05",14.5599,14.6845,14.4471,14.6429,564200.0],["2015-11-06",14.4768,14.6073,14.2158,14.3285,838200.0],["2015-11-09",14.2573,14.2751,13.9191,14.0793,943000.0],["2015-11-10",14.0971,14.1564,13.9072,13.9488,1391900.0],["2015-11-11",13.9547,14.0496,13.8301,13.9072,1151900.0],["2015-11-12",13.8598,13.9547,13.7352,13.753,754600.0],["2015-11-13",13.7589,13.8835,13.6402,13.7589,579900.0],["2015-11-16",13.747,14.0912,13.7055,14.0912,481300.0],["2015-11-17",14.0912,14.1564,13.9072,13.9428,770400.0],["2015-11-18",13.9666,14.0437,13.8598,13.9962,2000500.0],["2015-11-19",14.0259,14.1505,13.931,14.1505,927900.0],["2015-11-20",14.2039,14.37,14.1802,14.3344,414200.0],["2015-11-23",14.2988,14.4412,14.2395,14.2929,340700.0],["2015-11-24",14.2098,14.3522,14.1208,14.3107,441500.0],["2015-11-25",14.3107,14.3997,14.2395,14.3522,255500.0],["2015-11-27",14.3641,14.5005,14.3107,14.4649,186400.0],["2015-11-30",14.5065,14.5658,14.2514,14.3166,675700.0],["2015-12-01",14.3404,14.4887,14.2988,14.4175,364300.0],["2015-12-02",14.3759,14.5183,14.1802,14.1861,536300.0],["2015-12-03",14.2158,14.2276,13.8301,13.931,1148200.0],["2015-12-04",13.9547,14.103,13.8894,13.9666,681300.0],["2015-12-07",13.9191,13.9488,13.8182,13.931,531000.0],["2015-12-08",13.8301,13.9191,13.7708,13.8538,582300.0],["2015-12-09",13.8004,13.9844,13.6699,13.7352,569600.0],["2015-12-10",13.747,13.8538,13.6046,13.6343,481700.0],["2015-12-11",13.5097,13.6402,13.4207,13.4682,783700.0],["2015-12-14",13.4326,13.5275,13.0766,13.1063,813800.0],["2015-12-15",13.2023,13.2983,13.1423,13.2503,1616000.0],["2015-12-16",13.2863,13.4483,13.2503,13.4063,898800.0],["2015-12-17",13.4423,13.5023,13.3103,13.4243,566000.0],["2015-12-18",13.4063,13.4063,13.1303,13.1903,1309400.0],["2015-12-21",13.2503,13.2923,13.1003,13.2623,538000.0],["2015-12-22",13.2863,13.6043,13.2443,13.5023,391500.0],["2015-12-23",13.5803,13.6164,13.4783,13.5923,416100.0],["2015-12-24",13.5803,13.7184,13.5263,13.6764,199100.0],["2015-12-28",13.6284,13.6584,13.4903,13.6284,338100.0],["2015-12-29",13.6884,13.7664,13.6103,13.6644,445500.0],["2015-12-30",13.6224,13.7604,13.5203,13.5323,441500.0],["2015-12-31",13.5323,13.5623,13.3043,13.3223,691300.0],["2016-01-04",13.2203,13.3283,13.1543,13.3223,729000.0],["2016-01-05",13.3223,13.5143,13.2623,13.5023,374100.0],["2016-01-06",13.3643,13.4483,13.0583,13.1063,441300.0],["2016-01-07",12.9022,12.9442,12.6082,12.6082,486500.0],["2016-01-08",12.7042,12.7042,12.2541,12.3081,764400.0],["2016-01-11",12.3021,12.3501,12.1461,12.2421,730300.0],["2016-01-12",12.3141,12.3141,11.822,12.0801,691700.0],["2016-01-13",12.2361,12.2361,11.84,11.864,697900.0],["2016-01-14",11.9001,12.0081,11.714,11.9601,536700.0],["2016-01-15",11.762,11.81,11.642,11.774,853700.0],["2016-01-19",11.858,11.9361,11.354,11.39,924600.0],["2016-01-20",11.2519,11.318,10.7119,11.1799,837600.0],["2016-01-21",11.2699,11.552,11.1199,11.348,706600.0],["2016-01-22",11.534,11.624,11.276,11.552,623900.0],["2016-01-25",11.492,11.546,11.2759,11.2819,627300.0],["2016-01-26",11.342,11.696,11.342,11.684,662600.0],["2016-01-27",11.612,11.81,11.54,11.66,480600.0],["2016-01-28",11.798,11.84,11.576,11.624,619000.0],["2016-01-29",11.9001,12.6742,11.8881,12.6562,1180600.0],["2016-02-01",12.5062,12.5362,12.2181,12.3981,859900.0],["2016-02-02",12.3141,12.4822,12.2061,12.3201,688000.0],["2016-02-03",12.4401,12.5542,12.2421,12.4642,708800.0],["2016-02-04",12.4582,12.5902,12.3621,12.3621,642900.0],["2016-02-05",12.3381,12.4101,12.1281,12.1281,665000.0],["2016-02-08",12.0141,12.0381,11.606,11.864,543300.0],["2016-02-09",11.738,11.768,11.432,11.552,700800.0],["2016-02-10",11.618,11.756,11.432,11.444,751800.0],["2016-02-11",11.672,12.2361,11.624,12.0201,917900.0],["2016-02-12",11.9601,11.9901,11.372,11.45,1259000.0],["2016-02-16",11.558,12.0981,11.408,12.0741,798100.0],["2016-02-17",12.2361,12.9322,12.2361,12.6742,1022900.0],["2016-02-18",12.8482,12.8842,12.5422,12.6802,586000.0],["2016-02-19",12.5662,12.7222,12.4581,12.6622,635400.0],["2016-02-22",12.7642,13.1243,12.7582,13.0282,558300.0],["2016-02-23",13.0042,13.1603,12.9742,13.0222,634200.0],["2016-02-24",12.9142,13.3523,12.8062,13.2383,643600.0],["2016-02-25",13.2803,13.2983,13.0823,13.0943,648000.0],["2016-02-26",13.1303,13.1783,13.0402,13.1003,546200.0],["2016-02-29",13.1303,13.2683,13.0823,13.1003,470500.0],["2016-03-01",13.1663,13.3103,13.0703,13.3103,588900.0],["2016-03-02",13.3103,13.8504,13.2083,13.8204,783300.0],["2016-03-03",13.8144,13.9224,13.7484,13.7544,731900.0],["2016-03-04",13.7604,14.0004,13.7004,13.8444,501800.0],["2016-03-07",13.7844,14.0664,13.7844,13.9764,453600.0],["2016-03-08",13.8804,13.9704,13.5203,13.5323,475700.0],["2016-03-09",13.5623,13.6223,13.4543,13.5203,600300.0],["2016-03-10",13.5743,13.7064,13.3763,13.6704,478700.0],["2016-03-11",13.8444,13.9644,13.7724,13.8504,486900.0],["2016-03-14",13.7664,13.8024,13.5923,13.7004,490100.0],["2016-03-15",13.6579,13.7004,13.3727,13.6458,696300.0],["2016-03-16",13.6093,13.8581,13.5729,13.8338,479500.0],["2016-03-17",13.8521,14.1615,13.7732,14.0766,702600.0],["2016-03-18",14.0401,14.2464,13.9552,14.1797,2336800.0],["2016-03-21",14.1372,14.5862,14.0644,14.5316,1132000.0],["2016-03-22",14.4345,14.7379,14.295,14.6287,559700.0],["2016-03-23",14.6044,14.6651,14.3921,14.3921,383100.0],["2016-03-24",14.2404,14.3739,14.1433,14.3617,493400.0],["2016-03-28",14.3739,14.5255,14.2646,14.5013,299600.0],["2016-03-29",14.4709,14.9503,14.4709,14.9442,640800.0],["2016-03-30",14.9745,14.9867,14.7864,14.9017,449600.0],["2016-03-31",14.8896,15.0473,14.7197,14.9745,1071100.0],["2016-04-01",14.8411,15.0959,14.8411,15.0838,493900.0],["2016-04-04",15.0655,15.1384,14.8532,14.9199,463900.0],["2016-04-05",14.8289,14.9139,14.75,14.7864,306200.0],["2016-04-06",14.7682,14.9321,14.6833,14.9199,490800.0],["2016-04-07",14.835,14.9867,14.568,14.6712,414400.0],["2016-04-08",14.7804,14.9078,14.6833,14.835,222300.0],["2016-04-11",14.8714,14.9503,14.7561,14.8228,301300.0],["2016-04-12",14.8532,15.0959,14.8532,15.0473,249400.0],["2016-04-13",15.0959,15.1444,14.9685,15.0655,356000.0],["2016-04-14",15.0655,15.29,14.9685,15.193,489400.0],["2016-04-15",15.1687,15.466,15.1687,15.3265,515100.0],["2016-04-18",15.2172,15.375,15.1869,15.2597,328500.0],["2016-04-19",15.3022,15.375,15.1141,15.1566,732400.0],["2016-04-20",15.1323,15.1869,14.9806,14.9867,439800.0],["2016-04-21",15.0049,15.0595,14.8471,14.926,310600.0],["2016-04-22",14.926,15.102,14.926,15.0291,368500.0],["2016-04-25",14.9867,15.0777,14.9381,15.0413,352900.0],["2016-04-26",15.0959,15.284,15.0959,15.2476,255000.0],["2016-04-27",15.2354,15.3022,15.0777,15.1869,479100.0],["2016-04-28",15.0959,15.2476,15.0352,15.0595,229800.0],["2016-04-29",15.0716,15.0837,14.841,14.9745,318400.0],["2016-05-02",14.9745,15.2536,14.9745,15.2172,348700.0],["2016-05-03",15.0837,15.1626,14.8289,14.9988,297900.0],["2016-05-04",14.8653,15.0898,14.8653,14.9927,561100.0],["2016-05-05",15.2294,15.4417,14.7864,15.3689,459100.0],["2016-05-06",15.3568,15.4357,15.193,15.3629,399700.0],["2016-05-09",15.3629,15.5813,15.2718,15.3386,385900.0],["2016-05-10",15.375,15.4721,15.1626,15.4175,477800.0],["2016-05-11",15.3811,15.4781,15.284,15.3143,370800.0],["2016-05-12",15.3811,15.4781,15.2294,15.3993,371000.0],["2016-05-13",15.3022,15.4053,15.199,15.375,280300.0],["2016-05-16",15.4053,15.6844,15.4053,15.6055,375200.0],["2016-05-17",15.5631,15.5752,15.2233,15.3325,420200.0],["2016-05-18",15.284,15.4114,15.0231,15.1566,463800.0],["2016-05-19",14.9988,15.108,14.8957,15.0534,589300.0],["2016-05-20",15.1262,15.4539,15.108,15.4417,463900.0],["2016-05-23",15.4599,15.5631,15.3507,15.375,388400.0],["2016-05-24",15.4963,15.6541,15.4842,15.557,513600.0],["2016-05-25",15.5631,15.7694,15.5267,15.7512,321900.0],["2016-05-26",15.7633,15.7633,15.5509,15.648,409800.0],["2016-05-27",15.6723,15.8665,15.642,15.6662,429600.0],["2016-05-31",15.6905,15.7754,15.6116,15.733,492300.0],["2016-06-01",15.6905,15.733,15.5813,15.6966,434500.0],["2016-06-02",15.6602,15.7815,15.5934,15.7754,356600.0],["2016-06-03",15.8301,15.8968,15.6359,15.733,398700.0],["2016-06-06",15.7936,15.9211,15.7208,15.8058,319900.0],["2016-06-07",15.8422,15.915,15.7269,15.8543,278100.0],["2016-06-08",15.8422,15.9999,15.8422,15.9393,222600.0],["2016-06-09",15.8483,15.9393,15.7815,15.9271,322800.0],["2016-06-10",15.7997,15.9757,15.7815,15.8664,273200.0],["2016-06-13",15.8543,15.9271,15.557,15.5874,297900.0],["2016-06-14",15.5935,15.5935,15.3668,15.4587,313900.0],["2016-06-15",15.52,15.6486,15.4709,15.4709,332700.0],["2016-06-16",15.3729,15.5322,15.2626,15.5138,226900.0],["2016-06-17",15.4526,15.7834,15.3668,15.7773,696200.0],["2016-06-20",15.8692,16.0898,15.7773,15.8998,332500.0],["2016-06-21",15.8692,15.9611,15.8018,15.8202,255300.0],["2016-06-22",15.8569,15.8876,15.7221,15.8018,349000.0],["2016-06-23",15.8815,16.0653,15.8815,16.0591,382800.0],["2016-06-24",15.8815,15.9121,15.4709,15.4893,721100.0],["2016-06-27",15.3423,15.3545,14.993,15.1952,481400.0],["2016-06-28",15.3055,15.52,15.232,15.379,650500.0],["2016-06-29",15.4648,15.6731,15.4648,15.6731,461900.0],["2016-06-30",15.7221,16.102,15.5628,16.0775,881200.0],["2016-07-01",16.1327,16.2184,15.9734,16.0959,510100.0],["2016-07-05",16.0469,16.0469,15.8263,15.8508,367700.0],["2016-07-06",15.7589,15.9672,15.6241,15.955,495400.0],["2016-07-07",15.9427,15.9795,15.7038,15.7712,300000.0],["2016-07-08",15.8876,16.1082,15.8569,16.0898,289100.0],["2016-07-11",15.8447,16.2981,15.8447,16.2246,270600.0],["2016-07-12",16.2736,16.4145,16.2675,16.3839,265300.0],["2016-07-13",16.39,16.5187,16.3226,16.4084,269100.0],["2016-07-14",16.4206,16.4513,16.3349,16.3716,319500.0],["2016-07-15",16.3471,16.4697,16.2675,16.4084,217900.0],["2016-07-18",16.4206,16.4819,16.3655,16.3716,188800.0],["2016-07-19",16.3349,16.4329,16.3104,16.3961,204500.0],["2016-07-20",16.3961,16.5003,16.3594,16.4758,170200.0],["2016-07-21",16.4084,16.5983,16.4084,16.5187,192800.0],["2016-07-22",16.5187,16.7025,16.5187,16.6167,170700.0],["2016-07-25",16.5983,16.678,16.488,16.4942,204000.0],["2016-07-26",16.5432,16.629,16.4268,16.4574,209300.0],["2016-07-27",16.4758,16.5309,16.3532,16.4942,200700.0],["2016-07-28",16.5064,16.7086,16.4329,16.6412,203500.0],["2016-07-29",16.5493,16.8066,16.5493,16.678,238300.0],["2016-08-01",16.6596,16.8189,16.6596,16.8189,239300.0],["2016-08-02",16.7576,16.8373,16.5799,16.5861,186800.0],["2016-08-03",16.6044,16.6412,16.4513,16.4758,196600.0],["2016-08-04",16.6902,16.8128,16.341,16.4819,257300.0],["2016-08-05",16.5738,16.678,16.4574,16.5677,421400.0],["2016-08-08",16.5309,16.7944,16.5309,16.5983,388000.0],["2016-08-09",16.629,16.7821,16.5003,16.727,311000.0],["2016-08-10",16.7883,16.8863,16.6535,16.6963,374500.0],["2016-08-11",16.6964,16.7944,16.6473,16.7883,1043700.0],["2016-08-12",16.7699,16.9353,16.7147,16.7699,420800.0],["2016-08-15",16.8312,16.9292,16.7515,16.7576,283900.0],["2016-08-16",16.7086,16.7576,16.4084,16.4758,599800.0],["2016-08-17",16.5125,16.5983,16.3961,16.5738,441900.0],["2016-08-18",16.6106,16.7331,16.4206,16.537,471600.0],["2016-08-19",16.4513,16.5493,16.39,16.488,439200.0],["2016-08-22",16.4451,16.6228,16.439,16.6167,251700.0],["2016-08-23",16.7147,16.874,16.6902,16.8128,241700.0],["2016-08-24",16.8189,16.8189,16.678,16.7883,323500.0],["2016-08-25",16.7821,16.8802,16.7515,16.7944,207000.0],["2016-08-26",16.7944,16.9476,16.5003,16.5799,294000.0],["2016-08-29",16.5983,16.7638,16.5983,16.7576,279900.0],["2016-08-30",16.7944,16.8189,16.6902,16.8189,253200.0],["2016-08-31",16.825,16.9353,16.6902,16.8679,644600.0],["2016-09-01",16.8189,16.9843,16.7638,16.9353,293500.0],["2016-09-02",17.064,17.2539,17.0211,17.0946,404700.0],["2016-09-06",17.1436,17.1926,17.015,17.162,252900.0],["2016-09-07",16.8005,17.0701,16.7454,17.0333,432200.0],["2016-09-08",16.9659,17.0395,16.8618,16.8924,208500.0],["2016-09-09",16.6718,16.7454,16.1204,16.1204,748900.0],["2016-09-12",16.0898,16.5248,16.0836,16.4697,425500.0],["2016-09-13",16.3777,16.3777,15.8814,15.8937,467000.0],["2016-09-14",15.9432,16.0051,15.8566,15.9494,255000.0],["2016-09-15",15.9679,16.1721,15.8133,16.1164,340900.0],["2016-09-16",16.0546,16.135,15.9556,16.0236,761200.0],["2016-09-19",16.1474,16.3825,16.1474,16.3392,326500.0],["2016-09-20",16.4567,16.5062,16.2587,16.2649,233500.0],["2016-09-21",16.3577,16.5309,16.1288,16.5124,286700.0],["2016-09-22",16.667,16.8465,16.6175,16.7722,384000.0],["2016-09-23",16.698,16.7598,16.5557,16.6547,467000.0],["2016-09-26",16.5742,16.7537,16.5495,16.5742,307900.0],["2016-09-27",16.6237,16.6856,16.4814,16.5742,253600.0],["2016-09-28",16.6361,16.7475,16.5371,16.7289,296400.0],["2016-09-29",16.6176,16.6361,16.3082,16.3701,306900.0],["2016-09-30",16.4319,16.6361,16.4134,16.4196,492800.0],["2016-10-03",16.3701,16.3763,16.1226,16.2835,462500.0],["2016-10-04",16.302,16.302,15.8318,15.8813,339300.0],["2016-10-05",15.9679,16.036,15.7019,15.838,514600.0],["2016-10-06",15.7452,16.0669,15.6153,15.937,358100.0],["2016-10-07",15.9927,16.0917,15.7205,15.7823,417400.0],["2016-10-10",15.7823,16.0422,15.7823,15.937,265300.0],["2016-10-11",15.8318,15.9185,15.671,15.7514,199100.0],["2016-10-12",15.7885,15.9246,15.7514,15.8813,278600.0],["2016-10-13",15.7452,15.8937,15.6895,15.8257,345700.0],["2016-10-14",15.8566,16.0793,15.7452,15.8937,248200.0],["2016-10-17",15.9308,16.0855,15.9123,15.9246,338100.0],["2016-10-18",16.036,16.1783,15.9803,16.1102,145000.0],["2016-10-19",16.1102,16.2216,16.0174,16.1474,191700.0],["2016-10-20",16.0917,16.1721,15.9246,16.135,238300.0],["2016-10-21",15.9865,16.2092,15.9061,16.1907,340400.0],["2016-10-24",16.3948,16.5062,16.2525,16.4443,329600.0],["2016-10-25",16.401,16.5557,16.3577,16.5124,269200.0],["2016-10-26",16.4505,16.5495,16.302,16.4258,352400.0],["2016-10-27",16.4938,16.8465,16.2711,16.5681,1130800.0],["2016-10-28",16.5928,16.6361,16.2649,16.3948,358300.0],["2016-10-31",16.8155,16.8155,16.4876,16.5928,396000.0],["2016-11-01",16.5371,16.6176,16.2402,16.333,317900.0],["2016-11-02",16.2773,16.3144,16.0112,16.0607,367000.0],["2016-11-03",16.7042,16.7042,16.3701,16.432,613600.0],["2016-11-04",16.4319,16.5,15.9927,16.0793,988200.0],["2016-11-07",16.2835,16.6299,16.1907,16.5186,408900.0],["2016-11-08",16.5,16.5804,16.3948,16.4629,262500.0],["2016-11-09",16.1845,16.6299,15.9927,16.6176,362500.0],["2016-11-10",16.6114,16.667,16.2463,16.2525,553700.0],["2016-11-11",16.2525,16.698,16.2525,16.6547,256800.0],["2016-11-14",16.6547,17.1063,16.5866,17.0692,388900.0],["2016-11-15",17.0444,17.2115,16.9393,17.0568,326400.0],["2016-11-16",16.9578,17.0073,16.6918,16.7227,382400.0],["2016-11-17",16.7289,16.8712,16.5495,16.6918,444000.0],["2016-11-18",16.667,16.7104,16.5619,16.6423,440500.0],["2016-11-21",16.7537,16.865,16.667,16.7908,380100.0],["2016-11-22",16.797,17.0692,16.797,17.0382,322300.0],["2016-11-23",16.8526,16.9702,16.6732,16.7598,345400.0],["2016-11-25",16.8155,16.9083,16.7598,16.8526,145500.0],["2016-11-28",16.8465,16.9887,16.7351,16.8279,272800.0],["2016-11-29",16.766,17.0816,16.766,16.9331,369500.0],["2016-11-30",16.865,16.865,16.401,16.401,537600.0],["2016-12-01",16.401,16.4258,16.1288,16.1969,343600.0],["2016-12-02",16.2402,16.5433,16.2402,16.5309,417100.0],["2016-12-05",16.5681,16.9826,16.5619,16.9269,542500.0],["2016-12-06",16.9145,16.9949,16.7908,16.964,243100.0],["2016-12-07",16.9888,17.3785,16.9145,17.3785,488500.0],["2016-12-08",17.3105,17.4775,17.1867,17.4775,361200.0],["2016-12-09",17.4961,17.6136,17.4342,17.4651,339700.0],["2016-12-12",17.3414,17.4033,17.0568,17.2177,343000.0],["2016-12-13",17.2053,17.2919,17.0444,17.23,407200.0],["2016-12-14",17.2363,17.2675,16.7181,16.7369,430500.0],["2016-12-15",16.6495,16.7056,16.4934,16.5933,636000.0],["2016-12-16",16.6869,16.9741,16.6557,16.9054,1908500.0],["2016-12-19",16.9491,17.1052,16.8243,16.8992,405200.0],["2016-12-20",16.9179,17.0053,16.7806,16.9304,384000.0],["2016-12-21",16.8742,16.9991,16.7369,16.7618,286300.0],["2016-12-22",16.7056,16.7181,16.5246,16.6307,352700.0],["2016-12-23",16.7056,16.7056,16.5558,16.612,335200.0],["2016-12-27",16.6182,16.7743,16.5933,16.6682,344300.0],["2016-12-28",16.7056,16.7431,16.3248,16.381,284600.0],["2016-12-29",16.3873,16.8305,16.3373,16.7806,350700.0],["2016-12-30",16.868,16.868,16.4996,16.6058,381700.0],["2017-01-03",16.7181,16.8742,16.5683,16.8742,413700.0],["2017-01-04",16.9928,17.3049,16.9866,17.1676,723300.0],["2017-01-05",17.0927,17.2862,17.0303,17.1177,823000.0],["2017-01-06",16.9928,17.1364,16.9429,17.0303,304200.0],["2017-01-09",17.3986,17.3986,17.074,17.074,447200.0],["2017-01-10",17.0677,17.2238,16.9991,17.0428,350300.0],["2017-01-11",17.074,17.28,16.9991,17.1114,279700.0],["2017-01-12",17.1052,17.1926,16.8929,17.0615,310400.0],["2017-01-13",17.1052,17.2862,16.9991,17.23,237200.0],["2017-01-17",17.2987,17.3237,17.1114,17.1426,325900.0],["2017-01-18",17.1302,17.2051,16.9366,17.0178,291500.0],["2017-01-19",16.9554,17.0865,16.8555,16.9241,338100.0],["2017-01-20",16.9241,17.1489,16.9241,17.0615,269400.0],["2017-01-23",17.0865,17.2363,17.0115,17.1926,239100.0],["2017-01-24",17.2488,17.4735,17.0927,17.4423,243000.0],["2017-01-25",17.4735,17.5921,17.28,17.486,344100.0],["2017-01-26",17.4798,17.5297,17.3861,17.4361,298300.0],["2017-01-27",17.4985,17.5234,17.1551,17.1988,248800.0],["2017-01-30",17.074,17.1614,16.9117,17.1426,362600.0],["2017-01-31",17.1614,17.4423,17.1302,17.4111,484100.0],["2017-02-01",17.4173,17.5172,17.1676,17.4048,370300.0],["2017-02-02",17.4735,17.8543,17.2425,17.6421,822000.0],["2017-02-03",17.7919,18.0978,17.7045,18.0666,454000.0],["2017-02-06",18.0166,18.0478,17.7856,17.8918,405700.0],["2017-02-07",17.923,18.0603,17.8044,17.8356,309700.0],["2017-02-08",17.8293,18.0416,17.7919,17.898,367900.0],["2017-02-09",17.923,18.3288,17.7732,18.1914,519700.0],["2017-02-10",17.8106,18.0853,17.8106,17.8231,541000.0],["2017-02-13",17.8543,17.873,17.692,17.7295,584900.0],["2017-02-14",17.6608,17.7732,17.6421,17.717,514200.0],["2017-02-15",17.5047,17.717,17.4922,17.6108,497200.0],["2017-02-16",17.6171,17.7669,17.6171,17.7232,353200.0],["2017-02-17",17.7419,17.7419,17.5796,17.7357,317500.0],["2017-02-21",17.7419,18.1977,17.7045,18.0853,551900.0],["2017-02-22",18.0791,18.0791,17.9167,17.9417,424300.0],["2017-02-23",18.0853,18.0853,17.717,17.8356,248300.0],["2017-02-24",17.7856,17.9043,17.692,17.9043,212800.0],["2017-02-27",17.8855,18.0728,17.8793,18.0666,288800.0],["2017-02-28",18.0041,18.0978,17.873,17.8793,434400.0],["2017-03-01",17.923,18.6409,17.923,18.5972,954900.0],["2017-03-02",18.5972,18.5972,18.2851,18.4162,506500.0],["2017-03-03",18.4037,18.4724,18.104,18.3413,503700.0],["2017-03-06",18.2476,18.2976,18.0666,18.1852,352300.0],["2017-03-07",18.1477,18.154,17.923,17.9729,437900.0],["2017-03-08",17.9167,18.1665,17.7919,17.9043,503100.0],["2017-03-09",17.8793,18.0978,17.8356,17.9167,507300.0],["2017-03-10",18.0728,18.1415,17.7981,17.9105,275000.0],["2017-03-13",17.9542,18.0915,17.9167,18.0291,242100.0],["2017-03-14",17.9542,18.0603,17.7732,17.9542,213800.0],["2017-03-15",18.1935,18.2817,17.9164,18.1746,524500.0],["2017-03-16",18.2439,18.3194,18.1431,18.1809,260200.0],["2017-03-17",17.6204,17.696,17.4126,17.5134,3860200.0],["2017-03-20",17.5575,17.6897,17.4945,17.5826,3299200.0],["2017-03-21",17.6519,17.6519,17.3748,17.4189,1168200.0],["2017-03-22",17.4189,17.5323,17.2237,17.5197,1218200.0],["2017-03-23",17.5701,17.6267,17.4441,17.5071,3981800.0],["2017-03-24",17.5512,17.7779,17.5323,17.5638,4571000.0],["2017-03-27",17.4945,17.7149,17.4315,17.6141,1601900.0],["2017-03-28",17.5826,17.9038,17.5826,17.8157,1086000.0],["2017-03-29",17.7653,17.8345,17.6897,17.6897,692800.0],["2017-03-30",17.696,17.8282,17.6582,17.696,1200300.0],["2017-03-31",17.633,17.8786,17.5323,17.8471,1567800.0],["2017-04-03",17.8219,17.8912,17.7464,17.8282,752200.0],["2017-04-04",17.7968,17.9101,17.7842,17.9101,701500.0],["2017-04-05",17.9731,18.0361,17.822,17.8471,841800.0],["2017-04-06",17.8534,18.055,17.7842,18.0424,654000.0],["2017-04-07",17.992,18.1431,17.9227,18.0424,649300.0],["2017-04-10",18.0802,18.3069,18.0424,18.099,624900.0],["2017-04-11",18.099,18.1053,17.8975,18.1053,522600.0],["2017-04-12",18.0361,18.1053,17.8912,17.9227,445900.0],["2017-04-13",17.9479,18.0361,17.8471,17.8597,665200.0],["2017-04-17",17.8597,18.0676,17.8471,18.0676,844300.0],["2017-04-18",18.0298,18.1494,17.9605,18.0109,1117200.0],["2017-04-19",18.0235,18.0864,17.8282,17.9353,1164800.0],["2017-04-20",17.9983,18.1872,17.9164,18.1809,607300.0],["2017-04-21",18.1242,18.2754,18.0172,18.162,573300.0],["2017-04-24",18.2628,18.2943,18.0424,18.1431,476000.0],["2017-04-25",18.2313,18.2628,18.0046,18.0046,472600.0],["2017-04-26",17.9731,18.1305,17.8408,17.929,492800.0],["2017-04-27",17.929,18.1116,17.8534,18.0172,510400.0],["2017-04-28",17.9857,18.0109,17.7023,17.7716,574000.0],["2017-05-01",17.8471,17.9983,17.7086,17.9479,458300.0],["2017-05-02",17.9668,17.9668,17.8157,17.9101,523900.0],["2017-05-03",17.929,17.992,17.6834,17.696,458100.0],["2017-05-04",17.5763,17.6456,16.9088,17.1733,1157100.0],["2017-05-05",17.2111,17.5134,17.1922,17.5071,857800.0],["2017-05-08",17.526,17.5952,17.3685,17.463,443700.0],["2017-05-09",17.4756,17.6015,17.3811,17.5826,535100.0],["2017-05-10",17.5826,17.7527,17.5449,17.5952,326500.0],["2017-05-11",17.5134,17.5134,17.1985,17.2993,443000.0],["2017-05-12",17.2867,17.3496,17.1922,17.2804,376100.0],["2017-05-15",17.3433,17.7023,17.3245,17.3559,724300.0],["2017-05-16",17.3811,17.6015,17.293,17.5386,507400.0],["2017-05-17",17.4441,17.5701,17.3496,17.3622,555000.0],["2017-05-18",17.3181,17.3622,17.1733,17.2993,575800.0],["2017-05-19",17.3433,17.5512,17.1985,17.4882,939200.0],["2017-05-22",17.5197,17.5952,17.3811,17.4819,387300.0],["2017-05-23",17.5197,17.6393,17.4063,17.5701,315200.0],["2017-05-24",17.5889,17.7464,17.5763,17.696,286000.0],["2017-05-25",17.696,17.7779,17.6393,17.6519,314600.0],["2017-05-26",17.6267,17.6708,17.5323,17.633,278000.0],["2017-05-30",17.6519,17.7842,17.5134,17.6267,503700.0],["2017-05-31",17.6519,17.7338,17.5008,17.6897,409300.0],["2017-06-01",17.6771,17.9857,17.6582,17.9542,420100.0],["2017-06-02",18.0109,18.1872,17.9731,18.0172,448200.0],["2017-06-05",18.0235,18.0739,17.8786,17.9731,369500.0],["2017-06-06",17.9605,17.9605,17.7779,17.8031,297200.0],["2017-06-07",17.7527,17.9101,17.6708,17.8849,355500.0],["2017-06-08",17.8849,17.9227,17.6645,17.9227,348700.0],["2017-06-09",17.9227,18.2565,17.8282,18.2313,551600.0],["2017-06-12",18.2313,18.4202,18.1494,18.1746,629500.0],["2017-06-13",18.1494,18.4202,18.0927,18.2376,495700.0],["2017-06-14",18.3837,18.4663,18.1105,18.3011,565100.0],["2017-06-15",18.136,18.4409,18.136,18.2694,414800.0],["2017-06-16",18.2693,18.4599,18.2122,18.3138,1753900.0],["2017-06-19",18.3583,18.6632,18.3075,18.6314,553800.0],["2017-06-20",18.5743,18.6251,18.3456,18.3773,349900.0],["2017-06-21",18.4027,18.4917,18.2312,18.3329,385400.0],["2017-06-22",18.3138,18.4536,18.2122,18.4409,268600.0],["2017-06-23",18.479,18.6632,18.4282,18.6314,946600.0],["2017-06-26",18.6632,18.7204,18.5616,18.6187,455400.0],["2017-06-27",18.606,18.695,18.2058,18.2439,608100.0],["2017-06-28",18.2757,18.4853,18.2312,18.3138,393300.0],["2017-06-29",18.2884,18.2884,17.9136,18.0661,260000.0],["2017-06-30",18.1614,18.3519,18.1105,18.2757,436800.0],["2017-07-03",18.39,18.4155,18.2058,18.3773,225400.0],["2017-07-05",18.3202,18.3964,18.1042,18.2122,453200.0],["2017-07-06",18.1233,18.2122,17.8692,17.8692,491500.0],["2017-07-07",17.92,18.0534,17.8692,18.0026,334200.0],["2017-07-10",18.0089,18.0788,17.7739,17.8183,484800.0],["2017-07-11",17.8628,17.9898,17.6722,17.9644,535500.0],["2017-07-12",18.1169,18.3075,17.9644,18.2821,618700.0],["2017-07-13",18.3329,18.3329,18.0089,18.0851,337200.0],["2017-07-14",18.155,18.2884,18.1296,18.2312,328400.0],["2017-07-17",18.2249,18.2312,18.1423,18.2122,327000.0],["2017-07-18",18.1931,18.3075,18.1042,18.1169,257400.0],["2017-07-19",18.1105,18.3329,18.0216,18.3329,448000.0],["2017-07-20",18.3456,18.6314,18.2757,18.5171,321900.0],["2017-07-21",18.479,18.5552,18.1931,18.5552,283100.0],["2017-07-24",18.5806,18.5806,18.4027,18.5679,299400.0],["2017-07-25",18.6124,18.7839,18.5234,18.7775,605500.0],["2017-07-26",18.7394,18.7458,18.4726,18.4726,291300.0],["2017-07-27",18.4853,18.606,18.3392,18.606,320200.0],["2017-07-28",18.5806,18.5997,18.3329,18.4218,246200.0],["2017-07-31",18.4536,18.4726,18.2821,18.4663,218700.0],["2017-08-01",18.5298,18.6314,18.4599,18.6187,203900.0],["2017-08-02",18.498,18.5743,18.1614,18.3138,319100.0],["2017-08-03",18.3519,18.8982,18.3138,18.5933,462300.0],["2017-08-04",18.6378,18.7648,18.5489,18.7267,379500.0],["2017-08-07",18.7204,18.7648,18.5743,18.6632,290700.0],["2017-08-08",18.6505,18.6759,18.4472,18.5107,275800.0],["2017-08-09",18.4218,18.4472,18.2566,18.3519,225700.0],["2017-08-10",18.2821,18.3392,18.1423,18.2249,224600.0],["2017-08-11",17.9962,18.2503,17.9898,18.2058,237100.0],["2017-08-14",18.1741,18.2948,18.1042,18.2566,423100.0],["2017-08-15",18.2312,18.2312,17.9835,18.028,206800.0],["2017-08-16",18.0597,18.2503,18.0597,18.0788,219900.0],["2017-08-17",17.9898,18.1232,17.6849,17.704,403800.0],["2017-08-18",17.6913,17.7485,17.6214,17.6595,400900.0],["2017-08-21",17.6468,17.831,17.6468,17.7612,197800.0],["2017-08-22",17.7802,17.9136,17.6024,17.7294,241200.0],["2017-08-23",17.7167,17.9263,17.6405,17.8819,360800.0],["2017-08-24",17.9771,17.9771,17.831,17.8819,374100.0],["2017-08-25",17.9073,18.263,17.9073,18.2185,460000.0],["2017-08-28",18.2376,18.2948,18.0153,18.0915,410300.0],["2017-08-29",18.0407,18.1423,17.939,17.9835,512300.0],["2017-08-30",17.9771,18.0597,17.9136,18.0407,503200.0],["2017-08-31",18.1423,18.4599,18.0089,18.4282,585100.0],["2017-09-01",18.4409,18.4917,18.0978,18.1169,412900.0],["2017-09-05",18.1423,18.2503,17.8946,18.1359,547000.0],["2017-09-06",18.1995,18.2884,18.1423,18.2249,435700.0],["2017-09-07",18.3011,18.3519,18.1296,18.1931,349300.0],["2017-09-08",18.1487,18.2185,18.0597,18.1741,479600.0],["2017-09-11",18.2439,18.3075,18.1804,18.2249,310000.0],["2017-09-12",18.2757,18.2757,18.0597,18.1296,349400.0],["2017-09-13",18.1042,18.1296,17.9454,17.9454,442000.0],["2017-09-14",17.9326,18.1825,17.8877,18.0607,387200.0],["2017-09-15",18.0095,18.1761,17.9005,18.1633,828200.0],["2017-09-18",18.1633,18.253,18.1056,18.2466,418600.0],["2017-09-19",18.2658,18.4196,18.2146,18.2851,381500.0],["2017-09-20",18.3235,18.4325,18.1889,18.2402,281900.0],["2017-09-21",18.221,18.3107,18.1505,18.2979,327300.0],["2017-09-22",18.3043,18.4196,18.2017,18.4068,386500.0],["2017-09-25",18.4132,18.7016,18.362,18.5542,620900.0],["2017-09-26",18.5606,18.6311,18.4581,18.4645,334500.0],["2017-09-27",18.4325,18.5478,18.1825,18.535,403600.0],["2017-09-28",18.5158,18.5863,18.2979,18.5671,326200.0],["2017-09-29",18.5478,18.5542,18.4196,18.5158,663300.0],["2017-10-02",18.5863,18.676,18.4837,18.6119,450700.0],["2017-10-03",18.6312,18.8234,18.6055,18.7017,302600.0],["2017-10-04",18.6696,18.7978,18.6568,18.785,440900.0],["2017-10-05",18.7786,18.9003,18.6696,18.7722,442800.0],["2017-10-06",18.5991,18.7401,18.535,18.6952,438300.0],["2017-10-09",18.6696,18.6696,18.4453,18.6119,513500.0],["2017-10-10",18.6504,18.8234,18.6504,18.7529,238800.0],["2017-10-11",18.7529,18.8939,18.7529,18.8555,392000.0],["2017-10-12",18.8491,18.926,18.7721,18.8811,963500.0],["2017-10-13",18.958,19.3426,18.9132,19.0477,670000.0],["2017-10-16",19.0541,19.1311,18.8939,19.1118,288500.0],["2017-10-17",19.099,19.1887,19.0221,19.0798,341100.0],["2017-10-18",19.0862,19.24,19.0606,19.1887,394100.0],["2017-10-19",19.1567,19.24,19.0541,19.1759,382100.0],["2017-10-20",19.2208,19.2208,18.8747,19.0157,301100.0],["2017-10-23",19.1631,19.1631,18.8362,18.8683,312700.0],["2017-10-24",18.8555,18.9003,18.6568,18.7722,443700.0],["2017-10-25",18.7081,18.7081,18.5478,18.5863,489400.0],["2017-10-26",18.644,18.9772,18.5799,18.8362,536100.0],["2017-10-27",18.785,19.0862,18.7529,19.0541,391200.0],["2017-10-30",18.9516,19.0926,18.9003,18.9837,548300.0],["2017-10-31",19.0477,19.2464,18.9388,19.2144,513500.0],["2017-11-01",19.2336,19.3682,19.1631,19.2656,379000.0],["2017-11-02",19.7079,19.8553,19.4451,19.5284,715700.0],["2017-11-03",19.5028,19.7848,19.4515,19.7143,687800.0],["2017-11-06",19.772,19.8681,19.6886,19.8296,718800.0],["2017-11-07",19.8681,20.0155,19.8168,19.9835,763000.0],["2017-11-08",20.0476,20.1693,19.9771,20.0219,739000.0],["2017-11-09",19.9001,20.0604,19.8361,20.0091,690100.0],["2017-11-10",19.9386,20.2975,19.8681,20.2014,631100.0],["2017-11-13",20.2398,20.2783,19.3746,19.4323,1346200.0],["2017-11-14",19.4195,20.0027,19.4195,19.8617,444200.0],["2017-11-15",19.836,20.1052,19.7207,20.0475,446000.0],["2017-11-16",20.0411,20.1501,19.9835,20.0283,509300.0],["2017-11-17",20.0283,20.1757,19.8553,20.0732,436800.0],["2017-11-20",20.0732,20.1821,19.9322,19.9322,327900.0],["2017-11-21",20.0604,20.2078,20.0027,20.2014,423900.0],["2017-11-22",20.1116,20.3295,20.0219,20.2398,362900.0],["2017-11-24",20.2783,20.3744,20.2142,20.368,191700.0],["2017-11-27",20.3552,20.3552,20.0155,20.0604,378000.0],["2017-11-28",20.0283,20.2847,20.0283,20.2847,336200.0],["2017-11-29",20.227,20.3231,19.9963,20.0604,364300.0],["2017-11-30",20.0924,20.2975,20.0347,20.2206,401500.0],["2017-12-01",20.2911,20.2911,19.9194,20.1886,345400.0],["2017-12-04",20.1886,20.2462,19.8168,19.8553,335000.0],["2017-12-05",19.8104,19.9194,19.631,19.6951,396400.0],["2017-12-06",19.663,19.9194,19.663,19.7784,290700.0],["2017-12-07",19.7527,20.0219,19.7335,20.0027,291200.0],["2017-12-08",20.0411,20.0924,19.9578,20.0027,326500.0],["2017-12-11",19.9899,20.0796,19.8425,20.0604,330500.0],["2017-12-12",20.1245,20.2142,20.0155,20.1309,347100.0],["2017-12-13",20.0732,20.2655,19.9514,19.9963,408500.0],["2017-12-14",20.048,20.3064,19.9317,20.1836,419600.0],["2017-12-15",20.1772,20.4808,19.9188,20.3064,968800.0],["2017-12-18",20.4033,20.5584,20.2935,20.5002,362800.0],["2017-12-19",20.4873,20.5584,20.2676,20.2806,311300.0],["2017-12-20",20.3516,20.4421,20.2095,20.2676,273400.0],["2017-12-21",20.3839,20.3839,20.1513,20.1901,192600.0],["2017-12-22",20.203,20.2935,20.0867,20.1384,283900.0],["2017-12-26",20.1255,20.371,20.1255,20.2741,212500.0],["2017-12-27",20.3193,20.4356,20.2806,20.3064,337600.0],["2017-12-28",20.3581,20.4033,20.2741,20.3904,261600.0],["2017-12-29",20.4356,20.6165,20.3322,20.4356,451700.0],["2018-01-02",20.539,20.6747,20.3387,20.6553,731300.0],["2018-01-03",20.6747,20.8103,20.5584,20.778,674400.0],["2018-01-04",20.7974,20.875,20.3516,20.3581,608600.0],["2018-01-05",20.4098,20.7005,20.3646,20.6036,566600.0],["2018-01-08",20.6424,20.7651,20.5454,20.6617,574000.0],["2018-01-09",20.7522,20.8103,20.4162,20.4421,325800.0],["2018-01-10",20.3775,20.4162,20.1126,20.2999,394600.0],["2018-01-11",20.371,20.7587,20.2806,20.7393,473900.0],["2018-01-12",20.7199,20.9783,20.6488,20.9589,455900.0],["2018-01-16",20.9977,21.1592,20.791,20.8168,912600.0],["2018-01-17",20.8943,21.1075,20.8556,21.0752,375900.0],["2018-01-18",21.03,21.0882,20.8943,21.03,424300.0],["2018-01-19",21.0171,21.1205,20.946,21.114,542500.0],["2018-01-22",21.1205,21.1722,20.9266,21.1011,365300.0],["2018-01-23",21.1269,21.2755,21.03,21.2303,289800.0],["2018-01-24",21.2238,21.5727,21.2109,21.5404,573500.0],["2018-01-25",21.5404,21.6567,21.366,21.6567,440200.0],["2018-01-26",21.7149,21.7407,21.4435,21.7084,354000.0],["2018-01-29",21.6438,21.6632,21.0559,21.0946,1027200.0],["2018-01-30",20.9654,21.0171,20.6811,20.8491,710800.0],["2018-01-31",20.9202,21.0817,20.6101,20.9719,1704000.0],["2018-02-01",20.9654,21.0688,20.8168,20.946,759300.0],["2018-02-02",20.7328,20.7393,20.4615,20.5971,880600.0],["2018-02-05",20.5196,20.6294,20.0286,20.1513,1003800.0],["2018-02-06",19.9058,20.4098,19.628,20.287,840200.0],["2018-02-07",20.1966,20.5002,20.1384,20.287,915200.0],["2018-02-08",20.7522,21.5275,20.4292,20.4421,1976200.0],["2018-02-09",20.6747,20.8426,20.1061,20.3516,1591900.0],["2018-02-12",20.4098,21.0236,20.2612,20.9137,1021300.0],["2018-02-13",20.9008,21.3983,20.8297,21.3078,1225200.0],["2018-02-14",21.1528,21.9539,21.1011,21.9474,1263700.0],["2018-02-15",21.9798,22.3222,21.941,22.193,741800.0],["2018-02-16",22.18,22.4966,22.18,22.2446,705400.0],["2018-02-20",22.2059,22.3868,21.8764,21.9668,950000.0],["2018-02-21",21.9668,22.1671,21.6632,21.6826,897300.0],["2018-02-22",21.7924,22.1219,21.7924,21.8958,405700.0],["2018-02-23",22.0185,22.1284,21.9216,22.0831,618100.0],["2018-02-26",22.1671,22.3222,22.0702,22.3157,519700.0],["2018-02-27",22.2899,22.432,22.0637,22.0767,691500.0],["2018-02-28",22.1607,22.3222,21.9604,21.9604,656800.0],["2018-03-01",21.9539,22.0767,21.6179,21.8764,986200.0],["2018-03-02",21.7536,22.1542,21.6503,22.0961,646500.0],["2018-03-05",21.9798,22.348,21.9668,22.1284,1205800.0],["2018-03-06",22.2317,22.3674,21.9604,22.3222,783200.0],["2018-03-07",22.2511,22.4837,22.1542,22.4062,783000.0],["2018-03-08",22.4837,22.6194,22.3739,22.6129,719200.0],["2018-03-09",22.5935,22.7163,22.432,22.6258,789800.0],["2018-03-12",22.5935,22.923,22.5935,22.8843,630400.0],["2018-03-13",22.9101,23.2202,22.8843,22.9295,655800.0],["2018-03-14",22.9489,23.0393,22.7874,22.8003,663500.0],["2018-03-15",22.8068,23.002,22.7743,22.9174,668500.0],["2018-03-16",22.9369,23.1712,22.7612,23.1386,1096100.0],["2018-03-19",23.0996,23.1321,22.7743,22.9695,417500.0],["2018-03-20",22.963,23.1451,22.9304,23.0215,617000.0],["2018-03-21",23.0736,23.2623,22.989,23.0345,698000.0],["2018-03-22",23.015,23.6267,22.9825,23.2753,1055900.0],["2018-03-23",23.1907,23.2753,22.54,22.566,705200.0],["2018-03-26",22.8458,22.8588,22.579,22.7873,825900.0],["2018-03-27",22.7808,23.2883,22.6897,22.9239,748500.0],["2018-03-28",23.0345,23.2232,22.8849,22.9565,882700.0],["2018-03-29",23.0801,23.1712,22.8588,22.8914,835600.0],["2018-04-02",22.8914,23.0475,22.553,22.6571,774200.0],["2018-04-03",22.7352,23.0475,22.6701,22.8198,1016800.0],["2018-04-04",22.6636,23.1907,22.6571,23.1191,1462000.0],["2018-04-05",23.1451,23.3989,23.0801,23.3338,723800.0],["2018-04-06",23.2688,23.5095,23.0866,23.1972,749700.0],["2018-04-09",23.2362,23.5486,23.1451,23.1972,819500.0],["2018-04-10",23.4835,23.5876,23.3534,23.3924,1143600.0],["2018-04-11",23.3469,23.8999,23.3469,23.6982,665100.0],["2018-04-12",23.6917,23.8284,23.6397,23.7047,635800.0],["2018-04-13",23.7568,23.8609,23.6787,23.8414,645900.0],["2018-04-16",23.9585,24.1342,23.8414,24.0496,710500.0],["2018-04-17",23.9845,24.1082,23.8609,24.0496,878100.0],["2018-04-18",24.1147,24.3099,24.0561,24.0756,430200.0],["2018-04-19",24.0756,24.0756,23.6852,23.9976,530500.0],["2018-04-20",23.9325,24.1082,23.8804,24.0106,536700.0],["2018-04-23",24.0301,24.1147,23.8674,23.9455,862600.0],["2018-04-24",24.0236,24.2773,23.6657,23.8284,891600.0],["2018-04-25",23.7438,24.2578,23.7438,24.1537,887700.0],["2018-04-26",24.2578,24.3619,24.0821,24.2058,491500.0],["2018-04-27",24.2318,24.5181,24.1212,24.375,607400.0],["2018-04-30",24.4335,24.5702,24.1798,24.1993,1074600.0],["2018-05-01",24.1993,24.401,23.939,24.2513,1141100.0],["2018-05-02",24.1863,24.5116,24.1342,24.453,911800.0],["2018-05-03",24.5962,25.4681,24.5832,24.6743,1445800.0],["2018-05-04",24.8174,25.0712,24.375,24.4465,1514100.0],["2018-05-07",24.4726,24.9736,24.4726,24.902,1140600.0],["2018-05-08",24.902,25.1623,24.3945,24.4986,1490300.0],["2018-05-09",24.4075,24.7133,24.2708,24.5962,1568100.0],["2018-05-10",24.7133,24.876,24.6287,24.7719,839000.0],["2018-05-11",24.8565,24.902,24.5767,24.5962,477800.0],["2018-05-14",24.5962,24.85,24.2969,24.3945,1040600.0],["2018-05-15",24.2448,24.4465,24.1342,24.2058,1329200.0],["2018-05-16",24.2448,24.5897,24.1993,24.3099,626700.0],["2018-05-17",24.3489,24.4465,24.2318,24.3489,841300.0],["2018-05-18",24.4075,24.6417,24.3294,24.453,731900.0],["2018-05-21",24.6613,24.9085,24.5181,24.6938,780700.0],["2018-05-22",24.7393,25.0061,24.6743,25.0061,928100.0],["2018-05-23",25.0061,25.2794,24.8695,25.0322,795600.0],["2018-05-24",25.0191,25.2404,24.863,24.902,545800.0],["2018-05-25",24.8955,25.0647,24.8435,24.915,711000.0],["2018-05-29",24.7914,25.0387,24.7133,24.9671,1099600.0],["2018-05-30",24.9606,25.4811,24.9281,25.3965,980800.0],["2018-05-31",25.364,25.4486,25.0842,25.2924,1266500.0],["2018-06-01",25.2859,25.5657,25.2209,25.5267,707900.0],["2018-06-04",25.6113,25.852,25.5332,25.5852,851800.0],["2018-06-05",25.5722,25.774,25.3705,25.6568,1223400.0],["2018-06-06",25.6568,25.7154,25.5462,25.6048,710800.0],["2018-06-07",25.6048,25.6438,25.2924,25.4681,790400.0],["2018-06-08",25.5007,25.6048,25.4551,25.5722,696800.0],["2018-06-11",25.5527,25.7154,25.364,25.4616,773900.0],["2018-06-12",25.4486,25.7544,25.3315,25.7349,960100.0],["2018-06-13",25.7284,25.7284,24.85,24.9411,1207300.0],["2018-06-14",25.0263,25.1639,24.8428,25.0,1057600.0],["2018-06-15",24.9542,25.1901,24.8362,24.9148,1240300.0],["2018-06-18",24.9017,25.3539,24.9017,25.3474,860500.0],["2018-06-19",25.2032,25.5439,25.2032,25.3736,1085000.0],["2018-06-20",25.3539,25.4915,25.0131,25.1377,909000.0],["2018-06-21",25.1573,25.2097,24.8034,24.8493,897700.0],["2018-06-22",24.9738,25.1835,24.8297,25.0983,851000.0],["2018-06-25",25.1311,25.1508,24.6789,25.0131,938400.0],["2018-06-26",25.0197,25.4588,25.0131,25.3736,1175600.0],["2018-06-27",25.4391,25.6422,25.0787,25.0787,775800.0],["2018-06-28",25.0721,25.3015,25.0328,25.3015,1119100.0],["2018-06-29",25.2622,25.4653,25.118,25.3539,1045200.0],["2018-07-02",25.308,25.3211,24.928,25.1508,863500.0],["2018-07-03",25.2753,25.7864,25.2163,25.7078,724700.0],["2018-07-05",25.7274,25.8388,25.4981,25.6947,713200.0],["2018-07-06",25.7209,26.0027,25.6029,25.8257,549700.0],["2018-07-09",25.8847,25.8847,25.5046,25.5243,509700.0],["2018-07-10",25.4457,25.6619,25.4063,25.5964,1108200.0],["2018-07-11",25.5112,25.7209,25.3539,25.3605,530200.0],["2018-07-12",25.5046,25.5112,25.1508,25.1835,714600.0],["2018-07-13",25.2425,25.2884,25.0131,25.0263,720500.0],["2018-07-16",24.9673,25.0787,24.8034,24.8821,613400.0],["2018-07-17",24.9345,25.0262,24.6724,24.7248,1594900.0],["2018-07-18",23.9188,24.1219,23.3749,23.9057,1831600.0],["2018-07-19",23.7943,24.3185,23.7943,24.1154,1420900.0],["2018-07-20",24.2202,24.2202,23.6304,23.6763,810600.0],["2018-07-23",23.6763,23.7812,22.9227,22.9555,1547600.0],["2018-07-24",22.9686,23.1193,22.6606,22.772,2246900.0],["2018-07-25",22.7654,23.0472,22.6999,22.9293,1412900.0],["2018-07-26",22.9948,23.0013,22.7654,22.8506,955700.0],["2018-07-27",22.9424,22.9555,22.1429,22.4247,634400.0],["2018-07-30",22.4771,22.7523,22.405,22.6802,878200.0],["2018-07-31",22.7654,23.0931,22.7458,22.9424,953500.0],["2018-08-01",22.8179,22.9293,22.5099,22.8637,1014000.0],["2018-08-02",23.0669,23.519,22.9686,23.0013,1157500.0],["2018-08-03",22.9555,22.9751,22.1822,22.1888,894100.0],["2018-08-06",22.1036,22.346,21.9528,22.2215,576000.0],["2018-08-07",22.3395,22.4443,22.2281,22.3722,738300.0],["2018-08-08",22.4247,22.5623,22.156,22.4968,655800.0],["2018-08-09",22.4837,22.6016,22.3526,22.5426,372500.0],["2018-08-10",22.5099,22.6475,22.3067,22.3329,420800.0],["2018-08-13",22.3198,22.4312,22.156,22.3395,391500.0],["2018-08-14",22.4574,22.7196,22.4181,22.5885,529800.0],["2018-08-15",22.5426,22.6671,22.274,22.6606,617200.0],["2018-08-16",22.6671,22.9489,22.5492,22.8572,683500.0],["2018-08-17",22.8572,23.3421,22.8572,23.2373,757800.0],["2018-08-20",23.2504,23.3487,23.1455,23.2242,622700.0],["2018-08-21",23.2504,23.3159,23.0276,23.1259,516100.0],["2018-08-22",23.1324,23.1783,22.903,22.962,410300.0],["2018-08-23",22.9227,22.9489,22.6737,22.7261,434800.0],["2018-08-24",22.7392,22.8048,22.5819,22.7785,316100.0],["2018-08-27",22.7982,22.9293,22.6278,22.831,395600.0],["2018-08-28",22.8113,23.0669,22.6737,23.0276,515100.0],["2018-08-29",23.0538,23.0865,22.8637,22.9227,343500.0],["2018-08-30",22.9227,22.9817,22.6868,22.7851,299400.0],["2018-08-31",22.7523,22.9162,22.7261,22.8244,568600.0],["2018-09-04",22.7523,22.7523,22.3198,22.4378,322700.0],["2018-09-05",22.4181,22.7196,22.2936,22.6147,263700.0],["2018-09-06",22.6934,22.7785,22.5164,22.5426,390100.0],["2018-09-07",22.5295,22.5295,22.3198,22.4378,318100.0],["2018-09-10",22.5164,22.7589,22.4902,22.5819,285900.0],["2018-09-11",22.5099,22.6213,22.4378,22.5099,345500.0],["2018-09-12",22.4443,22.6016,22.3985,22.5492,515700.0],["2018-09-13",22.7077,22.9917,22.569,22.8398,384100.0],["2018-09-14",22.8266,22.9851,22.7539,22.82,405600.0],["2018-09-17",22.7539,22.8992,22.4435,22.5096,491800.0],["2018-09-18",22.536,22.6483,22.4699,22.5228,445200.0],["2018-09-19",22.5888,22.5888,22.2387,22.318,495900.0],["2018-09-20",22.318,22.7209,22.3114,22.7077,412600.0],["2018-09-21",22.5954,22.5954,22.1727,22.2652,978400.0],["2018-09-24",22.1925,22.4369,22.1265,22.4303,387500.0],["2018-09-25",22.4303,22.5492,22.1793,22.1925,552800.0],["2018-09-26",22.3048,22.3841,22.0472,22.0868,590500.0],["2018-09-27",22.1265,22.4237,22.1199,22.3246,568300.0],["2018-09-28",22.351,22.4105,22.1463,22.3312,579700.0],["2018-10-01",22.3048,22.318,21.7962,21.8028,580100.0],["2018-10-02",21.6311,21.7764,21.4131,21.6641,576900.0],["2018-10-03",21.6509,21.7236,20.8253,20.9442,654700.0],["2018-10-04",20.8319,21.1093,20.6404,21.0168,791800.0],["2018-10-05",21.0697,21.1291,20.6338,20.6866,647400.0],["2018-10-08",20.746,21.1886,20.746,21.0499,561400.0],["2018-10-09",21.0433,21.1027,20.8055,20.9574,484800.0],["2018-10-10",20.8913,20.9706,20.4884,20.4884,664900.0],["2018-10-11",20.4752,20.5941,19.9931,20.0789,729000.0],["2018-10-12",20.2837,20.2837,19.7223,19.8808,932100.0],["2018-10-15",19.8015,20.112,19.643,19.861,565000.0],["2018-10-16",19.9468,20.4026,19.8015,20.396,531500.0],["2018-10-17",20.2903,20.4026,20.0789,20.2639,432900.0],["2018-10-18",20.2507,20.3762,19.861,19.9997,328600.0],["2018-10-19",20.0988,20.5281,20.0261,20.363,591100.0],["2018-10-22",20.3233,20.4951,19.8742,19.9667,446100.0],["2018-10-23",19.8412,20.2771,19.6166,20.1054,678300.0],["2018-10-24",20.1516,20.5479,20.112,20.4422,638000.0],["2018-10-25",20.5017,20.7658,20.3696,20.6139,471900.0],["2018-10-26",20.4752,20.5149,19.3326,20.0988,807000.0],["2018-10-29",20.2309,20.5875,19.9204,20.0789,644700.0],["2018-10-30",20.1054,20.3563,19.8544,19.9931,488000.0],["2018-10-31",20.0195,20.3299,19.7817,19.9468,933200.0],["2018-11-01",20.3233,20.8781,20.0988,20.5743,683900.0],["2018-11-02",20.6073,20.8451,20.3299,20.7725,1187500.0],["2018-11-05",20.9112,21.0168,20.7064,20.8781,579800.0],["2018-11-06",20.8451,20.9508,20.2573,20.2969,617600.0],["2018-11-07",20.3299,20.5545,20.1912,20.5347,645400.0],["2018-11-08",20.4092,20.6668,20.3563,20.6338,426000.0],["2018-11-09",20.5347,20.7064,20.4356,20.6536,553400.0],["2018-11-12",20.6866,21.1621,20.6668,20.8649,767900.0],["2018-11-13",20.9442,21.0499,20.6404,20.6866,358200.0],["2018-11-14",20.7659,20.8649,20.5875,20.6734,258900.0],["2018-11-15",20.6602,20.7857,20.4356,20.7791,288200.0],["2018-11-16",20.7064,20.9772,20.7064,20.8913,348500.0],["2018-11-19",20.8649,21.0433,20.7064,20.9706,353100.0],["2018-11-20",20.8847,20.9904,20.7196,20.746,349500.0],["2018-11-21",20.7791,20.964,20.68,20.8649,245400.0],["2018-11-23",20.7857,20.8847,20.5875,20.6404,140500.0],["2018-11-26",20.746,20.8319,20.5479,20.6668,348300.0],["2018-11-27",20.6734,20.6734,20.3233,20.5875,440600.0],["2018-11-28",20.6007,20.7328,20.3894,20.6536,390300.0],["2018-11-29",20.5941,20.7328,20.5281,20.5611,509800.0],["2018-11-30",20.6073,20.9244,20.5215,20.8913,649400.0],["2018-12-03",21.0168,21.1159,20.746,20.8847,377100.0],["2018-12-04",20.9178,20.9178,20.145,20.1714,691800.0],["2018-12-06",20.0195,21.0234,19.8544,20.9838,893800.0],["2018-12-07",20.8781,21.0301,20.0327,20.2969,639100.0],["2018-12-10",20.2969,20.4488,20.0591,20.1912,478300.0],["2018-12-11",20.3696,20.4158,19.927,19.9336,525200.0],["2018-12-12",20.0327,20.2837,19.8015,19.8081,493200.0],["2018-12-13",19.8874,20.2903,19.8874,20.0723,604800.0],["2018-12-14",20.0657,20.2523,19.7858,19.8791,406600.0],["2018-12-17",19.9524,20.0124,19.306,19.326,601600.0],["2018-12-18",19.4526,19.7725,19.3326,19.3326,559800.0],["2018-12-19",19.286,19.5059,18.9861,18.9928,510400.0],["2018-12-20",18.9328,19.106,18.3663,18.4596,904100.0],["2018-12-21",18.4796,18.9927,18.1931,18.213,1163000.0],["2018-12-24",18.1197,18.2197,17.7599,17.7599,318700.0],["2018-12-26",17.7599,18.313,17.5266,18.293,865200.0],["2018-12-27",18.1864,18.2464,17.6533,18.2464,703100.0],["2018-12-28",18.273,18.5329,18.1531,18.3996,724900.0],["2018-12-31",18.4796,18.5929,18.1198,18.453,739400.0],["2019-01-02",18.1331,18.253,17.5866,18.2397,1145000.0],["2019-01-03",18.1597,18.8195,18.1331,18.5596,810500.0],["2019-01-04",18.6262,19.0927,18.5596,18.9928,743200.0],["2019-01-07",19.0261,19.346,18.7795,19.106,942500.0],["2019-01-08",19.1194,19.286,18.9994,19.1793,744300.0],["2019-01-09",19.1194,19.266,19.0061,19.1327,591900.0],["2019-01-10",19.126,19.4992,19.0061,19.4792,554300.0],["2019-01-11",19.4992,19.5192,19.186,19.4259,457700.0],["2019-01-14",19.3859,19.4659,19.1993,19.2193,713500.0],["2019-01-15",19.1993,19.2726,18.8661,19.126,710400.0],["2019-01-16",19.1527,19.3859,19.146,19.266,533200.0],["2019-01-17",19.166,19.3993,19.0794,19.3126,635400.0],["2019-01-18",19.3526,19.5992,19.2926,19.4992,570900.0],["2019-01-22",19.4059,19.5792,19.1927,19.306,496100.0],["2019-01-23",19.3593,19.4459,19.1594,19.2926,413900.0],["2019-01-24",19.2527,19.7258,19.2527,19.7191,622700.0],["2019-01-25",19.8258,20.0857,19.7991,19.8591,515100.0],["2019-01-28",19.7591,20.079,19.7325,20.0324,273000.0],["2019-01-29",20.0523,20.1656,19.9657,20.099,276700.0],["2019-01-30",20.0857,20.179,19.9524,19.999,424000.0],["2019-01-31",20.0124,20.4389,19.8458,20.2856,585900.0],["2019-02-01",20.2789,20.4988,20.1257,20.4189,593400.0],["2019-02-04",20.4722,20.4722,20.099,20.4322,454700.0],["2019-02-05",20.4722,20.5721,20.2056,20.4189,744100.0],["2019-02-06",20.3855,20.4122,20.1057,20.159,1047600.0],["2019-02-07",18.2664,19.4459,17.8532,19.3126,1698300.0],["2019-02-08",19.3926,19.5059,18.9194,19.0261,800600.0],["2019-02-11",19.0127,19.2926,18.9461,18.9861,723100.0],["2019-02-12",19.0127,19.2526,18.9261,19.206,731200.0],["2019-02-13",19.1793,19.3393,19.0527,19.0794,481100.0],["2019-02-14",19.0927,19.1327,18.8795,18.9128,629400.0],["2019-02-15",19.0061,19.1527,18.8995,19.0727,613900.0],["2019-02-19",19.0261,19.4126,19.0261,19.286,480000.0],["2019-02-20",19.3126,19.6725,19.2393,19.5792,568000.0],["2019-02-21",19.4992,19.5725,19.3326,19.4792,301400.0],["2019-02-22",19.5459,19.7391,19.5325,19.6258,297300.0],["2019-02-25",19.6525,19.7991,19.6059,19.7058,435200.0],["2019-02-26",19.7325,19.7525,19.4392,19.5659,418300.0],["2019-02-27",19.4526,19.7125,19.4193,19.5992,370000.0],["2019-02-28",19.6392,19.8058,19.4526,19.6392,946500.0],["2019-03-01",19.6658,19.9391,19.5925,19.8724,1229800.0],["2019-03-04",19.9524,19.9724,19.4659,19.8258,803100.0],["2019-03-05",19.7924,19.8258,19.6258,19.7258,647800.0],["2019-03-06",19.7591,19.7591,19.4859,19.4992,780700.0],["2019-03-07",19.5725,19.5725,19.2127,19.2527,665100.0],["2019-03-08",19.1993,19.2926,19.0594,19.1927,1094600.0],["2019-03-11",19.2993,19.9057,19.2993,19.8924,567500.0],["2019-03-12",19.9724,20.0257,19.7391,19.7991,366300.0],["2019-03-13",19.8191,19.9257,19.7191,19.8924,615300.0],["2019-03-14",19.926,19.9462,19.731,19.8655,379200.0],["2019-03-15",19.9059,19.9193,19.657,19.7108,919800.0],["2019-03-18",19.7646,19.805,19.5024,19.5831,436200.0],["2019-03-19",19.5427,19.8117,19.5427,19.7108,395700.0],["2019-03-20",19.7377,19.8588,19.5293,19.7176,531900.0],["2019-03-21",19.6301,20.2018,19.5763,20.1883,537300.0],["2019-03-22",20.148,20.2892,20.0538,20.1076,534100.0],["2019-03-25",20.0404,20.2825,19.879,20.2152,845100.0],["2019-03-26",20.2421,20.3564,20.0404,20.1681,866000.0],["2019-03-27",20.1681,20.5313,20.1143,20.3833,906600.0],["2019-03-28",20.4371,21.271,20.3497,21.2038,1062300.0],["2019-03-29",21.2845,21.3853,21.0693,21.1971,1358900.0],["2019-04-01",21.197,21.3584,20.9482,21.345,725300.0],["2019-04-02",21.3584,21.4997,20.9953,21.1231,977800.0],["2019-04-03",21.15,21.4997,21.0558,21.3383,693600.0],["2019-04-04",21.3786,21.4795,21.1836,21.4795,489900.0],["2019-04-05",21.4055,21.7418,21.3921,21.5669,735500.0],["2019-04-08",21.5198,21.6274,21.4257,21.5198,449500.0],["2019-04-09",21.5266,21.5804,21.1298,21.1634,492200.0],["2019-04-10",21.271,21.4997,21.2374,21.4459,505200.0],["2019-04-11",21.466,21.6342,21.4055,21.4257,455700.0],["2019-04-12",21.4257,21.6342,21.2777,21.5467,554200.0],["2019-04-15",21.6005,21.688,21.4391,21.5131,319200.0],["2019-04-16",21.5467,21.6073,21.2038,21.3786,527600.0],["2019-04-17",21.4459,21.4862,21.2038,21.2038,724500.0],["2019-04-18",21.2576,21.4929,21.1164,21.3719,614800.0],["2019-04-22",21.3181,21.3988,20.881,21.0693,508700.0],["2019-04-23",21.1432,21.5198,21.0558,21.4122,413300.0],["2019-04-24",21.4391,21.7216,21.4391,21.5736,502400.0],["2019-04-25",21.419,21.5804,21.1231,21.1567,597500.0],["2019-04-26",21.2038,21.5467,21.2038,21.4795,360700.0],["2019-04-29",21.4795,21.4795,21.0895,21.2038,425900.0],["2019-04-30",21.2038,21.4929,21.0827,21.3786,519200.0],["2019-05-01",21.4391,21.7821,21.4257,21.4526,394900.0],["2019-05-02",21.7821,22.1385,21.2105,21.3248,482700.0],["2019-05-03",21.5602,21.9233,21.5266,21.8561,470200.0],["2019-05-06",21.6274,22.0578,21.4728,21.9704,527300.0],["2019-05-07",21.7552,21.9368,21.3517,21.5198,335700.0],["2019-05-08",21.5467,21.6543,21.1164,21.1298,280400.0],["2019-05-09",21.0155,21.3517,20.8541,21.2912,429600.0],["2019-05-10",21.2576,21.3853,21.0356,21.3114,424100.0],["2019-05-13",21.0827,21.2172,20.9482,21.0895,419300.0],["2019-05-14",21.076,21.1634,20.881,20.9079,372900.0],["2019-05-15",20.8608,21.002,20.7061,20.9751,371100.0],["2019-05-16",20.9415,21.15,20.8205,21.0424,287100.0],["2019-05-17",20.9549,21.0222,20.6725,20.7801,628400.0],["2019-05-20",20.6927,20.6927,20.2287,20.2488,414000.0],["2019-05-21",20.3094,20.3363,20.148,20.3161,294800.0],["2019-05-22",20.3564,20.3564,19.9866,20.0067,272000.0],["2019-05-23",19.8184,19.8991,19.5158,19.6503,616800.0],["2019-05-24",19.7646,19.8117,19.462,19.5965,250900.0],["2019-05-28",19.6907,19.6907,19.2603,19.2804,514100.0],["2019-05-29",19.2535,19.3275,18.998,19.0921,303700.0],["2019-05-30",19.1325,19.2065,18.803,18.9509,381200.0],["2019-05-31",18.8568,19.0585,18.8299,18.9307,427500.0],["2019-06-03",18.9509,18.998,18.7424,18.8837,452000.0],["2019-06-04",18.8568,19.0787,18.8231,19.072,351400.0],["2019-06-05",19.0854,19.5831,18.9778,19.5494,779100.0],["2019-06-06",19.5629,19.8655,19.4082,19.8184,740900.0],["2019-06-07",19.9059,20.3026,19.805,20.2085,693400.0],["2019-06-10",20.2219,20.3968,20.1883,20.1883,447300.0],["2019-06-11",20.3497,20.5985,20.3497,20.5582,408900.0],["2019-06-12",20.6053,20.6994,20.5044,20.5716,554700.0],["2019-06-13",20.6327,20.8837,20.5852,20.782,419100.0],["2019-06-14",20.7548,20.938,20.5716,20.6463,308100.0],["2019-06-17",20.6802,20.8295,20.5852,20.7887,402600.0],["2019-06-18",20.9584,21.1008,20.8362,20.938,346700.0],["2019-06-19",20.9177,21.0262,20.6802,20.8227,412800.0],["2019-06-20",21.033,21.2976,20.9516,21.1551,504800.0],["2019-06-21",21.0466,21.0669,20.7616,20.8227,692600.0],["2019-06-24",20.9244,20.9244,20.5241,20.5309,403800.0],["2019-06-25",20.5106,20.7141,20.3477,20.3681,523900.0],["2019-06-26",20.4156,20.5988,19.961,20.0017,695100.0],["2019-06-27",20.1238,20.4766,20.117,20.3342,455800.0],["2019-06-28",20.3613,20.7548,20.3545,20.5581,704800.0],["2019-07-01",20.8362,20.8362,20.4631,20.7073,317500.0],["2019-07-02",20.7887,21.0059,20.592,20.9651,458000.0],["2019-07-03",21.0601,21.2705,21.0398,21.2569,183000.0],["2019-07-05",21.1348,21.2705,20.8634,21.189,290000.0],["2019-07-08",21.1823,21.1958,20.8091,20.843,688700.0],["2019-07-09",20.782,20.8091,20.3545,20.5241,426600.0],["2019-07-10",20.6666,20.6666,20.3613,20.5513,637800.0],["2019-07-11",20.4902,20.6259,20.117,20.246,760300.0],["2019-07-12",20.2052,20.3002,19.961,20.117,514000.0],["2019-07-15",20.1645,20.1645,19.9406,20.0085,389100.0],["2019-07-16",19.9339,20.1238,19.8796,20.0288,361800.0],["2019-07-17",20.0221,20.056,19.7371,19.9135,481500.0],["2019-07-18",19.8728,19.9135,19.6625,19.8253,485200.0],["2019-07-19",19.8524,20.212,19.8524,19.961,478100.0],["2019-07-22",19.9881,20.0696,19.8796,19.9474,380900.0],["2019-07-23",19.9678,20.1035,19.8456,19.9949,354900.0],["2019-07-24",19.9067,20.0967,19.8185,19.9678,289400.0],["2019-07-25",19.9813,20.0356,19.615,19.6421,310800.0],["2019-07-26",19.6896,19.8592,19.4861,19.7303,660800.0],["2019-07-29",19.7167,20.1306,19.6285,19.7642,662900.0],["2019-07-30",19.771,19.9678,19.581,19.9474,344300.0],["2019-07-31",19.9881,20.0085,19.6014,19.7032,647400.0],["2019-08-01",19.7574,19.7846,19.4386,19.4589,552700.0],["2019-08-02",19.4182,19.5335,19.1943,19.2893,308900.0],["2019-08-05",19.0722,19.1197,18.7804,19.0179,373300.0],["2019-08-06",19.0722,19.2486,18.8415,19.1943,490900.0],["2019-08-07",19.1807,19.3164,18.9365,19.1672,470200.0],["2019-08-08",18.7533,18.8686,17.5252,18.3191,1570600.0],["2019-08-09",18.1901,18.3733,17.5863,17.6813,732500.0],["2019-08-12",17.6134,17.8848,17.6134,17.8373,736600.0],["2019-08-13",17.7424,18.3191,17.7152,18.0545,589900.0],["2019-08-14",17.8916,18.0341,17.7559,17.7627,686700.0],["2019-08-15",17.8916,18.2648,17.8577,18.2173,674300.0],["2019-08-16",18.1969,18.5023,17.8577,18.3462,1055000.0],["2019-08-19",18.448,18.5022,18.2105,18.2648,493900.0],["2019-08-20",18.2512,18.2512,18.0205,18.0205,437800.0],["2019-08-21",18.0748,18.1901,17.9798,18.0612,479800.0],["2019-08-22",18.0137,18.2512,17.973,18.2241,462100.0],["2019-08-23",18.1494,18.2716,17.817,17.8441,488300.0],["2019-08-26",17.973,18.0273,17.7898,17.8916,384700.0],["2019-08-27",17.9934,18.0477,17.6881,17.7288,459900.0],["2019-08-28",17.7627,18.0884,17.7491,17.9595,461800.0],["2019-08-29",18.0816,18.2851,18.0273,18.0409,383700.0],["2019-08-30",18.0341,18.2037,17.9459,18.1834,490000.0],["2019-09-03",18.1834,18.1834,17.9798,18.0884,293300.0],["2019-09-04",18.1902,18.2919,18.1427,18.2241,433100.0],["2019-09-05",18.2241,18.4887,18.2241,18.2987,371200.0],["2019-09-06",18.3258,18.414,18.1901,18.3869,355600.0],["2019-09-09",18.3462,18.4751,18.2105,18.4683,615300.0],["2019-09-10",18.4208,19.0111,18.3869,18.9636,693300.0],["2019-09-11",18.9704,19.3096,18.8076,19.3096,532000.0],["2019-09-12",19.4261,19.4261,19.022,19.2069,470100.0],["2019-09-13",19.2412,19.3576,18.9124,18.9398,709000.0],["2019-09-16",18.8781,19.1041,18.8028,19.0905,385700.0],["2019-09-17",19.0973,19.1453,18.9398,19.1384,346700.0],["2019-09-18",19.2069,19.3918,19.0768,19.3028,422200.0],["2019-09-19",19.3713,19.5699,19.2274,19.3439,561300.0],["2019-09-20",19.3644,19.5151,19.1726,19.248,1381300.0],["2019-09-23",19.1795,19.4398,19.1247,19.385,391500.0],["2019-09-24",19.4329,19.5836,19.2343,19.2822,414600.0],["2019-09-25",19.2343,19.6727,19.2343,19.5425,425000.0],["2019-09-26",19.5905,19.7823,19.4466,19.6521,454800.0],["2019-09-27",19.6864,19.748,19.3028,19.4192,510000.0],["2019-09-30",19.4466,19.5425,19.2822,19.3165,399800.0],["2019-10-01",19.3233,19.4877,19.0494,19.1041,326700.0],["2019-10-02",19.0425,19.0493,18.6932,18.9603,350500.0],["2019-10-03",18.974,19.248,18.7685,19.1932,643900.0],["2019-10-04",19.2343,19.4193,19.1316,19.3987,315000.0],["2019-10-07",19.2754,19.5905,19.2754,19.337,594600.0],["2019-10-08",19.2617,19.337,19.0357,19.2137,370800.0],["2019-10-09",19.3439,19.385,19.2,19.2822,241600.0],["2019-10-10",19.3439,19.4261,19.1384,19.3302,412800.0],["2019-10-11",19.4809,19.7138,19.474,19.5151,384500.0],["2019-10-14",19.5288,19.5425,19.2891,19.4672,263800.0],["2019-10-15",19.4877,19.5494,19.2685,19.3507,314000.0],["2019-10-16",19.3507,19.5973,19.3028,19.5836,423300.0],["2019-10-17",19.5973,19.7617,19.5905,19.6795,333500.0],["2019-10-18",19.6658,19.7686,19.5151,19.7069,608400.0],["2019-10-21",19.7754,20.0974,19.7686,20.0905,451500.0],["2019-10-22",20.1248,20.1796,19.9809,20.0015,383300.0],["2019-10-23",20.0289,20.1727,19.8987,20.1659,328800.0],["2019-10-24",20.207,20.207,19.7686,19.933,374200.0],["2019-10-25",19.8576,20.159,19.8576,20.0289,341400.0],["2019-10-28",20.0289,20.2275,19.9193,19.9946,403800.0],["2019-10-29",19.9672,20.0905,19.8713,19.9261,344400.0],["2019-10-30",19.9124,20.1796,19.7549,20.159,341400.0],["2019-10-31",19.296,19.4466,18.2616,18.4808,1742100.0],["2019-11-01",18.7411,19.5699,18.7411,19.5699,766600.0],["2019-11-04",19.6795,20.2275,19.6247,20.207,839800.0],["2019-11-05",20.1864,20.3851,20.0837,20.3303,815400.0],["2019-11-06",20.344,20.344,20.0631,20.07,451100.0],["2019-11-07",20.0563,20.1933,19.8919,19.9809,657900.0],["2019-11-08",19.8576,20.4878,19.8028,20.2892,574200.0],["2019-11-11",20.1522,20.2481,20.0357,20.1659,350900.0],["2019-11-12",20.159,20.3097,19.9672,19.9741,461100.0],["2019-11-13",19.9056,20.1385,19.8097,19.933,335800.0],["2019-11-14",19.9193,20.3714,19.9193,20.3166,397100.0],["2019-11-15",20.3714,20.5289,20.1864,20.3851,1174700.0],["2019-11-18",20.4262,20.6728,20.3508,20.6591,499800.0],["2019-11-19",20.8166,21.0769,20.6591,20.9947,452600.0],["2019-11-20",20.9879,21.1728,20.8372,21.1043,463900.0],["2019-11-21",21.118,21.118,20.707,20.7276,349300.0],["2019-11-22",20.7824,20.9125,20.6317,20.7824,403500.0],["2019-11-25",20.8851,20.9262,20.755,20.8783,333700.0],["2019-11-26",20.844,21.1317,20.8235,21.0564,320900.0],["2019-11-27",21.0769,21.2344,20.9673,21.2002,274000.0],["2019-11-29",21.1796,21.3851,20.981,20.981,226200.0],["2019-12-02",21.0427,21.207,20.8303,20.8851,314100.0],["2019-12-03",20.7413,21.0358,20.7413,20.9947,448700.0],["2019-12-04",20.9331,21.3851,20.9331,21.166,904400.0],["2019-12-05",21.2139,21.2413,21.0427,21.2139,364100.0],["2019-12-06",21.3235,21.5427,21.1591,21.4468,532300.0],["2019-12-09",21.4399,21.4468,21.2755,21.3509,287900.0],["2019-12-10",21.3851,21.4125,21.2344,21.3509,454300.0],["2019-12-11",21.4057,21.6865,21.3509,21.6591,365700.0],["2019-12-12",21.6591,21.9879,21.5427,21.5701,594100.0],["2019-12-13",21.5838,21.8783,21.5016,21.7756,530200.0],["2019-12-16",21.8654,22.0588,21.7549,21.8101,608000.0],["2019-12-17",21.7687,21.8723,21.5476,21.6789,505300.0],["2019-12-18",21.7065,21.9414,21.6581,21.9207,436300.0],["2019-12-19",21.9207,22.3144,21.9207,22.2868,275200.0],["2019-12-20",22.4319,22.6391,22.3006,22.6046,1154800.0],["2019-12-23",22.6391,22.8602,22.4595,22.6461,329800.0],["2019-12-24",22.6253,22.6253,22.3283,22.4803,158300.0],["2019-12-26",22.5701,22.5701,22.3352,22.3973,233000.0],["2019-12-27",22.5079,22.5562,22.3628,22.4526,183600.0],["2019-12-30",22.4595,22.6046,22.3835,22.5908,281800.0],["2019-12-31",22.5839,22.7013,22.501,22.6322,448900.0],["2020-01-02",22.7704,22.7704,22.121,22.3283,364400.0],["2020-01-03",22.1486,22.5079,22.1003,22.4803,512000.0],["2020-01-06",22.3835,22.6944,22.3283,22.5148,344400.0],["2020-01-07",22.4388,22.5839,22.3283,22.4457,239200.0],["2020-01-08",22.4388,22.5562,22.3283,22.3628,258300.0],["2020-01-09",22.4733,22.5079,22.3283,22.4043,220400.0],["2020-01-10",22.4595,22.5148,22.2937,22.3352,361300.0],["2020-01-13",22.3835,22.5424,22.3144,22.5424,420100.0],["2020-01-14",22.4941,22.653,22.3697,22.6046,348800.0],["2020-01-15",22.6253,22.8671,22.3352,22.6599,1027600.0],["2020-01-16",22.7773,22.8049,22.3283,22.5355,567700.0],["2020-01-17",22.4733,22.5632,22.1694,22.1901,585600.0],["2020-01-21",22.2039,22.5217,22.1141,22.4664,651000.0],["2020-01-22",22.5493,22.5493,22.197,22.2799,701600.0],["2020-01-23",22.2523,22.2937,22.0727,22.197,784400.0],["2020-01-24",22.1901,22.2523,21.6927,21.8032,847000.0],["2020-01-27",21.5821,21.9552,21.5821,21.7065,579200.0],["2020-01-28",21.7618,21.9483,21.6927,21.8723,871700.0],["2020-01-29",21.9414,22.1763,21.6996,21.6996,428400.0],["2020-01-30",21.5614,21.7134,21.3334,21.5338,574200.0],["2020-01-31",21.4647,21.6374,20.8084,20.988,1302100.0],["2020-02-03",21.0157,21.2022,20.8637,20.912,1025800.0],["2020-02-04",21.0433,21.0847,20.5804,20.6288,740200.0],["2020-02-05",20.7462,21.2851,20.7255,21.1124,697700.0],["2020-02-06",21.3542,21.3887,20.3455,20.4561,1059500.0],["2020-02-07",20.3041,20.3041,19.406,19.4958,1000400.0],["2020-02-10",19.5027,19.634,19.3783,19.5649,1066200.0],["2020-02-11",19.6547,20.1037,19.6409,19.9863,803100.0],["2020-02-12",20.0692,20.1383,19.7652,19.9794,472100.0],["2020-02-13",19.8619,20.3041,19.7998,20.2419,487500.0],["2020-02-14",20.3317,20.3732,20.0554,20.3524,396600.0],["2020-02-18",20.3179,20.3248,20.0761,20.2972,608400.0],["2020-02-19",20.3593,20.4146,20.1383,20.1728,517400.0],["2020-02-20",20.1383,20.5044,20.1383,20.463,331600.0],["2020-02-21",20.4077,20.5321,20.2212,20.5321,2730000.0],["2020-02-24",20.1866,20.2695,19.7652,19.779,655600.0],["2020-02-25",19.7721,19.8136,18.7497,18.7566,511500.0],["2020-02-26",18.7773,18.9915,18.3628,18.3766,595400.0],["2020-02-27",18.0726,18.7911,17.6581,18.2661,1132500.0],["2020-02-28",17.8654,18.4042,17.4578,18.3282,1920400.0],["2020-03-02",18.3904,18.8188,18.1694,18.6529,1050100.0],["2020-03-03",18.7082,19.1504,18.2453,18.2661,752900.0],["2020-03-04",18.4664,19.0053,18.4111,18.8464,579600.0],["2020-03-05",18.494,18.57,17.9137,18.2799,755200.0],["2020-03-06",17.8032,18.0588,17.4301,17.9966,733200.0],["2020-03-09",17.0847,17.2782,16.0692,16.9051,983100.0],["2020-03-10",17.3196,17.4509,16.2902,17.292,923000.0],["2020-03-11",16.8775,16.8775,15.5234,15.6408,824200.0],["2020-03-12",14.7289,14.8118,12.9327,12.9534,1136300.0],["2020-03-13",13.5752,16.0346,13.1331,16.0346,1282100.0],["2020-03-16",15.3776,15.4055,13.0779,13.0779,1180600.0],["2020-03-17",13.3645,14.6716,12.0295,14.6576,1072600.0],["2020-03-18",13.749,14.7345,11.1557,13.5393,1394700.0],["2020-03-19",13.6511,15.6572,13.4554,15.2657,943200.0],["2020-03-20",15.3356,15.5593,13.7979,14.0705,1334700.0],["2020-03-23",13.9517,14.1054,12.5886,13.3435,1016300.0],["2020-03-24",14.0635,15.0071,13.7979,14.9372,705700.0],["2020-03-25",14.9442,16.1325,14.8953,15.3426,1307000.0],["2020-03-26",15.3706,16.1185,14.9372,15.5803,1283100.0],["2020-03-27",15.4824,15.9927,15.0561,15.2727,630300.0],["2020-03-30",15.3986,16.3352,15.1609,16.2583,634500.0],["2020-03-31",16.2583,16.5029,15.8109,16.461,827200.0],["2020-04-01",15.4335,15.6921,15.0421,15.3566,644700.0],["2020-04-02",15.098,15.8529,14.9722,15.5943,761000.0],["2020-04-03",15.4475,15.741,15.2797,15.4824,589500.0],["2020-04-06",16.1534,16.3771,15.4754,16.1674,1040200.0],["2020-04-07",16.6218,17.4605,16.6218,16.7056,1093300.0],["2020-04-08",16.9014,18.1945,16.489,18.0477,715000.0],["2020-04-09",18.5579,19.3128,18.0407,18.2714,880000.0],["2020-04-13",18.1455,18.2714,16.8245,17.174,801700.0],["2020-04-14",17.6912,17.9358,16.9573,17.2928,788500.0],["2020-04-15",16.4191,16.8734,16.2863,16.6847,450700.0],["2020-04-16",16.8035,16.9573,16.2303,16.6497,854800.0],["2020-04-17",17.2928,17.5374,16.7616,17.0691,532000.0],["2020-04-20",16.7755,16.9363,16.0766,16.2373,894700.0],["2020-04-21",15.8109,16.4051,15.776,16.2653,890900.0],["2020-04-22",16.7755,16.7755,16.2024,16.5659,423000.0],["2020-04-23",16.6567,16.9503,16.3631,16.5309,487800.0],["2020-04-24",16.6847,16.7616,16.4051,16.6078,735200.0],["2020-04-27",16.7406,17.4536,16.7406,17.3837,326900.0],["2020-04-28",17.8939,18.2364,17.4046,17.9638,356700.0],["2020-04-29",18.4042,18.5999,18.1525,18.2154,710900.0],["2020-04-30",17.859,18.2364,16.2653,16.7965,868000.0],["2020-05-01",16.2513,16.2793,15.8179,16.1954,1026500.0],["2020-05-04",16.0626,16.5029,15.9438,16.2583,989000.0],["2020-05-05",16.8105,16.9433,16.489,16.5379,826900.0],["2020-05-06",16.7266,17.4675,16.7266,16.8944,1011500.0],["2020-05-07",17.1809,17.4955,16.6707,16.7825,3677900.0],["2020-05-08",17.118,17.6283,16.9223,17.6003,854800.0],["2020-05-11",17.2578,17.838,17.1111,17.817,1134500.0],["2020-05-12",17.7821,17.7821,16.1255,16.1604,677500.0],["2020-05-13",16.1185,16.2024,14.9302,15.1749,768300.0],["2020-05-14",14.6786,15.2518,14.1404,15.2448,1363200.0],["2020-05-15",15.1329,15.1539,14.7834,14.8603,952500.0],["2020-05-18",15.5174,16.1045,15.4335,15.8669,925900.0],["2020-05-19",15.8599,15.9088,15.3217,15.3286,877200.0],["2020-05-20",15.3846,15.8389,15.3846,15.7201,608500.0],["2020-05-21",15.776,16.5239,15.776,16.1884,1072200.0],["2020-05-22",16.2793,16.3492,15.9647,16.2793,838000.0],["2020-05-26",16.5449,17.1879,16.5449,16.8454,914800.0],["2020-05-27",17.2089,17.2998,16.9293,17.2718,553700.0],["2020-05-28",17.4745,17.4745,16.5658,16.7126,528100.0],["2020-05-29",16.454,16.7825,16.2513,16.6008,1099900.0],["2020-06-01",16.6008,16.9293,16.3631,16.7476,523000.0],["2020-06-02",16.9713,16.9713,16.6637,16.8384,568100.0],["2020-06-03",17.1041,17.3627,17.0272,17.139,633900.0],["2020-06-04",16.9922,17.1879,16.8804,17.1809,453700.0],["2020-06-05",17.4745,17.81,17.3208,17.7611,767300.0],["2020-06-08",17.9988,18.2714,17.7891,18.1246,624800.0],["2020-06-09",17.7681,18.1735,17.4955,18.0966,512100.0],["2020-06-10",17.9988,17.9988,17.2998,17.3277,549200.0],["2020-06-11",16.2513,16.6427,15.8948,15.9577,660800.0],["2020-06-12",16.489,16.489,15.8389,16.3701,1095500.0],["2020-06-15",15.762,16.95,15.7337,16.95,774200.0],["2020-06-16",17.5086,17.643,17.0843,17.4167,660700.0],["2020-06-17",17.445,17.445,16.9076,17.0702,481700.0],["2020-06-18",16.8156,16.9853,16.7591,16.851,434100.0],["2020-06-19",17.0207,17.7703,16.9924,17.7349,1966200.0],["2020-06-22",17.6713,17.8198,16.9641,17.5935,768600.0],["2020-06-23",17.7703,17.8198,17.3743,17.544,536700.0],["2020-06-24",17.2187,17.5723,17.0773,17.4167,703600.0],["2020-06-25",17.3035,17.3035,16.8793,17.2611,559700.0],["2020-06-26",17.148,17.2682,16.9712,17.049,1197800.0],["2020-06-29",17.2894,17.5015,17.0985,17.2541,807000.0],["2020-06-30",17.254,17.6359,17.254,17.5298,764800.0],["2020-07-01",17.5935,17.6783,17.3036,17.3672,387700.0],["2020-07-02",17.6995,17.8268,17.3601,17.3884,345000.0],["2020-07-06",17.8198,17.8905,17.3248,17.4025,422200.0],["2020-07-07",17.1692,17.6713,17.0278,17.3177,509600.0],["2020-07-08",17.3248,17.5793,17.1833,17.5298,378500.0],["2020-07-09",17.4167,17.4238,17.0914,17.3672,406800.0],["2020-07-10",17.3601,18.2016,17.3601,18.1733,782400.0],["2020-07-13",18.3147,18.3147,17.8127,17.8268,618100.0],["2020-07-14",17.9046,18.3996,17.8056,18.3784,628400.0],["2020-07-15",18.7815,18.7815,18.1663,18.3572,495900.0],["2020-07-16",18.2228,18.7178,18.0743,18.633,416600.0],["2020-07-17",18.7037,19.1562,18.5127,19.0572,556400.0],["2020-07-20",18.9087,19.4108,18.9087,19.3684,780100.0],["2020-07-21",19.524,19.8209,19.425,19.6159,972200.0],["2020-07-22",19.4391,19.7997,19.4391,19.7502,326900.0],["2020-07-23",19.6442,20.2664,19.6442,20.0402,661400.0],["2020-07-24",19.9765,20.0897,19.5027,19.5876,384900.0],["2020-07-27",19.6017,20.3301,19.5805,20.2947,428600.0],["2020-07-28",20.1745,20.3159,19.9765,20.0331,362100.0],["2020-07-29",20.1038,20.4361,20.1038,20.3937,362200.0],["2020-07-30",19.9836,20.1109,19.7432,20.0189,523100.0],["2020-07-31",19.9341,20.0119,19.4037,19.6442,861200.0],["2020-08-03",19.6724,19.7785,19.3118,19.7361,634600.0],["2020-08-04",19.63,19.7007,19.2199,19.531,722200.0],["2020-08-05",19.7219,19.8704,19.5734,19.7432,380900.0],["2020-08-06",19.7149,20.6836,19.7149,20.0119,667300.0],["2020-08-07",19.9058,19.9694,19.4886,19.8775,497600.0],["2020-08-10",19.5381,19.9836,19.5381,19.7997,506500.0],["2020-08-11",19.9907,20.1957,19.7502,19.8422,304900.0],["2020-08-12",20.0543,20.1321,19.828,20.0331,272600.0],["2020-08-13",19.9694,19.9977,19.729,19.7714,251100.0],["2020-08-14",19.6795,19.9058,19.5381,19.7007,278200.0],["2020-08-17",19.8422,20.0967,19.6654,20.0472,420100.0],["2020-08-18",20.1038,20.1745,19.9412,20.0543,255200.0],["2020-08-19",20.1533,20.2382,19.9836,20.026,265100.0],["2020-08-20",19.7997,20.1462,19.7997,19.9199,435100.0],["2020-08-21",20.8251,20.9594,20.4291,20.5422,1641400.0],["2020-08-24",20.6483,20.7049,20.3654,20.5493,579100.0],["2020-08-25",20.6059,20.6412,20.2099,20.2735,392600.0],["2020-08-26",20.3301,20.4291,20.0897,20.2381,359400.0],["2020-08-27",20.2735,20.422,20.125,20.3089,259700.0],["2020-08-28",20.3937,20.9806,20.2877,20.9453,535400.0],["2020-08-31",20.9382,21.0443,20.7049,20.7049,873200.0],["2020-09-01",20.5705,20.7756,20.3301,20.6695,304200.0],["2020-09-02",20.7261,21.3059,20.7261,21.2847,689000.0],["2020-09-03",21.2635,21.4615,20.5351,20.7968,433800.0],["2020-09-04",20.917,20.9311,20.0967,20.3442,344400.0],["2020-09-08",20.2099,20.2523,19.7573,19.8634,500800.0],["2020-09-09",19.9694,20.3796,19.9553,20.2594,425300.0],["2020-09-10",20.1533,20.1886,19.5947,19.63,473400.0],["2020-09-11",19.6229,19.6229,19.1704,19.3472,475300.0],["2020-09-14",19.3472,19.5664,19.1704,19.5381,530200.0],["2020-09-15",19.5738,19.8452,19.4238,19.5952,484600.0],["2020-09-16",19.7095,19.738,19.3453,19.5309,400700.0],["2020-09-17",19.3096,19.6166,19.1453,19.4952,358600.0],["2020-09-18",19.4453,19.481,18.8597,18.9097,1504800.0],["2020-09-21",18.6455,18.6954,18.1527,18.5169,652200.0],["2020-09-22",18.5241,19.0668,18.5241,18.9525,442900.0],["2020-09-23",18.9454,18.9454,18.4098,18.4312,494700.0],["2020-09-24",18.5526,18.6455,18.2813,18.3955,358000.0],["2020-09-25",18.3741,18.5669,18.267,18.4741,270200.0],["2020-09-28",18.7383,19.231,18.7311,19.2025,358800.0],["2020-09-29",19.1096,19.2382,18.9168,18.9811,308000.0],["2020-09-30",19.0811,19.1525,18.6383,18.8811,723000.0],["2020-10-01",18.8882,19.281,18.8026,19.2596,471100.0],["2020-10-02",18.9168,19.5238,18.8383,19.3953,692500.0],["2020-10-05",19.4381,19.8166,19.1525,19.7809,536700.0],["2020-10-06",19.9166,20.088,19.5881,19.888,641200.0],["2020-10-07",20.0594,20.1808,19.938,20.1022,471200.0],["2020-10-08",20.2236,20.295,20.0451,20.2094,416500.0],["2020-10-09",20.2736,20.5164,20.1451,20.395,348900.0],["2020-10-12",20.3879,20.6164,20.1379,20.495,299700.0],["2020-10-13",20.3879,20.4879,20.2022,20.4236,344300.0],["2020-10-14",20.4593,20.5735,19.9666,20.038,293100.0],["2020-10-15",19.838,20.1451,19.838,20.038,233300.0],["2020-10-16",19.9951,20.0308,19.788,19.788,219700.0],["2020-10-19",19.9451,20.0951,19.6881,19.7095,265100.0],["2020-10-20",19.9094,20.3736,19.9094,20.345,453400.0],["2020-10-21",20.345,20.6592,19.7737,19.7809,419200.0],["2020-10-22",19.7737,20.1237,19.6595,20.0808,433600.0],["2020-10-23",20.1808,20.295,19.8237,20.0094,173100.0],["2020-10-26",19.7595,19.8737,19.0882,19.2239,315500.0],["2020-10-27",19.1739,19.1739,18.7383,18.8525,475900.0],["2020-10-28",18.5241,18.8882,18.3812,18.4241,387000.0],["2020-10-29",18.2241,18.5955,18.0385,18.5383,419200.0],["2020-10-30",18.3955,18.774,17.8885,18.1241,386500.0],["2020-11-02",18.3312,18.6312,18.0313,18.1956,363700.0],["2020-11-03",18.4812,18.7669,18.3312,18.6954,422700.0],["2020-11-04",18.6312,18.6526,18.4098,18.4741,347200.0],["2020-11-05",18.6954,18.8597,18.4741,18.824,236400.0],["2020-11-06",18.8668,18.9097,18.4241,18.5312,196900.0],["2020-11-09",19.5738,20.2522,18.6383,18.6954,474900.0],["2020-11-10",18.7383,18.9811,18.5669,18.9597,274600.0],["2020-11-11",19.1453,19.5024,18.8311,19.4453,509000.0],["2020-11-12",19.4238,19.5167,18.9668,19.1596,431900.0],["2020-11-13",19.2739,19.6952,19.0668,19.5095,399200.0],["2020-11-16",19.9451,20.1451,19.6524,19.8452,451000.0],["2020-11-17",19.6809,19.888,19.4238,19.7737,415400.0],["2020-11-18",19.7238,19.8523,19.5381,19.5381,295200.0],["2020-11-19",19.4667,19.6952,19.2882,19.5738,281700.0],["2020-11-20",19.4952,19.7952,19.4881,19.7523,413600.0],["2020-11-23",19.9094,20.0523,19.7737,19.8809,344400.0],["2020-11-24",20.0094,20.2451,19.988,20.1237,267700.0],["2020-11-25",20.1879,20.3236,19.8523,20.0951,293600.0],["2020-11-27",20.088,20.2236,19.6024,19.7809,159000.0],["2020-11-30",19.8166,20.2165,19.5524,20.1165,602000.0],["2020-12-01",20.3165,20.4165,19.9023,20.3593,411600.0],["2020-12-02",20.1808,20.2379,19.8951,20.1808,519000.0],["2020-12-03",20.2094,20.645,20.2094,20.5093,524700.0],["2020-12-04",20.5736,20.9449,20.5736,20.9163,539800.0],["2020-12-07",20.8235,21.0163,20.5593,20.7664,490400.0],["2020-12-08",20.6164,21.1377,20.5807,21.1091,381400.0],["2020-12-09",21.2234,21.5376,21.1163,21.4662,427700.0],["2020-12-10",21.3948,21.8018,21.2948,21.7376,534700.0],["2020-12-11",21.5305,21.9232,21.4876,21.8804,508300.0],["2020-12-14",21.7804,22.116,21.709,21.7661,563100.0],["2020-12-15",21.4233,21.8447,21.3876,21.8375,726700.0],["2020-12-16",21.9744,22.0176,21.6862,21.8159,636600.0],["2020-12-17",21.9024,22.3851,21.9024,22.0897,765000.0],["2020-12-18",22.0609,22.1617,21.1675,21.2395,1154400.0],["2020-12-21",20.8433,21.1026,20.5983,21.0738,596600.0],["2020-12-22",21.1315,21.3476,21.0162,21.2972,504900.0],["2020-12-23",21.4485,21.715,21.2539,21.2972,476700.0],["2020-12-24",21.3908,21.4052,21.081,21.3188,107000.0],["2020-12-28",21.4917,21.5061,20.973,21.1243,384700.0],["2020-12-29",21.2179,21.3044,20.8793,20.9513,294500.0],["2020-12-30",21.0306,21.3476,20.973,21.1747,226600.0],["2020-12-31",21.1531,21.3044,20.9297,21.1675,330100.0],["2021-01-04",21.1891,21.4341,20.8217,20.9658,571900.0],["2021-01-05",20.973,21.715,20.8145,21.4485,634900.0],["2021-01-06",21.4773,22.6156,21.3476,22.486,921900.0],["2021-01-07",22.4355,22.5076,22.2194,22.3563,424500.0],["2021-01-08",22.4283,22.6805,22.0825,22.3779,407900.0],["2021-01-11",22.0681,22.2914,21.924,22.1329,262400.0],["2021-01-12",22.0681,22.241,21.8447,22.1617,286200.0],["2021-01-13",22.0465,22.1834,21.9744,22.0321,322000.0],["2021-01-14",22.1834,22.4643,22.0609,22.2914,329900.0],["2021-01-15",22.1978,22.594,21.996,22.4355,374600.0],["2021-01-19",22.5364,22.803,22.2626,22.7093,312100.0],["2021-01-20",22.7165,23.1776,22.6156,22.9903,406600.0],["2021-01-21",22.9615,23.0695,22.6445,22.9615,253000.0],["2021-01-22",22.839,23.0984,22.3707,23.0695,498900.0],["2021-01-25",23.1056,23.8981,22.7669,23.0479,332000.0],["2021-01-26",23.0912,23.2929,22.6445,22.6949,300800.0],["2021-01-27",22.4355,22.4643,22.1041,22.1906,441100.0],["2021-01-28",22.2266,22.7165,22.1545,22.3995,388600.0],["2021-01-29",22.3707,22.3995,21.8087,22.1545,473800.0],["2021-02-01",22.241,22.7453,21.8808,22.7165,535600.0],["2021-02-02",22.9038,23.0479,22.6445,22.9254,425400.0],["2021-02-03",22.8462,23.6819,22.8174,23.6387,530900.0],["2021-02-04",23.6675,23.8044,23.1992,23.6387,531500.0],["2021-02-05",23.6603,24.0278,23.6099,24.0206,275300.0],["2021-02-08",24.1719,24.6474,23.9989,24.6258,442200.0],["2021-02-09",24.7122,24.7122,24.107,24.4384,265300.0],["2021-02-10",24.6041,24.7843,24.4096,24.6474,299000.0],["2021-02-11",24.7194,24.9284,24.388,24.8707,435200.0],["2021-02-12",24.8491,25.548,24.7122,25.4327,419500.0],["2021-02-16",25.4975,25.7569,25.2598,25.2814,584700.0],["2021-02-17",25.1517,25.2093,24.5681,24.7266,462200.0],["2021-02-18",24.6474,24.7843,24.3088,24.5033,442700.0],["2021-02-19",24.6258,25.1733,24.4817,25.022,429500.0],["2021-02-22",24.9284,25.6993,24.8275,25.4615,326700.0],["2021-02-23",25.303,25.4615,24.986,25.1949,395300.0],["2021-02-24",25.3462,25.5624,24.8635,24.95,525000.0],["2021-02-25",24.986,25.0292,23.8981,23.9269,569100.0],["2021-02-26",23.8332,23.999,23.3073,23.5162,669100.0],["2021-03-01",23.9413,24.3664,23.9269,23.9485,548800.0],["2021-03-02",24.0782,24.2943,23.4658,23.5883,550800.0],["2021-03-03",23.5883,23.9197,23.4946,23.5883,428300.0],["2021-03-04",23.6171,23.8621,23.0191,23.2857,532300.0],["2021-03-05",23.4586,23.9989,22.9975,23.754,440300.0],["2021-03-08",23.8044,24.3808,23.6963,23.8332,586200.0],["2021-03-09",23.9197,24.2151,23.5378,23.5739,421100.0],["2021-03-10",23.6315,24.2367,23.5811,24.1791,492500.0],["2021-03-11",24.3448,24.7194,24.1791,24.2151,348200.0],["2021-03-12",24.1142,24.2367,23.9917,24.1791,298000.0],["2021-03-15",24.2223,24.4817,24.0494,24.3015,534000.0],["2021-03-16",24.287,24.5485,24.287,24.4395,576500.0],["2021-03-17",24.4177,24.6356,24.1926,24.4032,667000.0],["2021-03-18",24.2652,24.287,23.2847,23.3864,657100.0],["2021-03-19",23.3864,23.8004,22.5221,22.5367,1589300.0],["2021-03-22",22.5439,22.9652,22.3841,22.8272,484700.0],["2021-03-23",22.7763,22.9942,22.5076,22.6601,1089200.0],["2021-03-24",22.74,23.1395,22.5439,22.5439,333700.0],["2021-03-25",22.435,23.1032,22.4059,22.8853,534500.0],["2021-03-26",23.0451,23.43,22.7473,23.3937,337000.0],["2021-03-29",23.3356,23.8149,23.1177,23.3211,405000.0],["2021-03-30",23.3428,23.6261,23.3065,23.5317,335700.0],["2021-03-31",23.5099,23.8367,23.3574,23.4227,613600.0],["2021-04-01",23.5462,24.4032,23.4591,24.396,510400.0],["2021-04-05",24.534,24.5412,24.1054,24.4323,367200.0],["2021-04-06",24.3524,24.6937,24.3524,24.5267,446600.0],["2021-04-07",24.5993,24.6574,23.9747,24.2071,375400.0],["2021-04-08",24.2144,24.9625,24.2144,24.9116,546500.0],["2021-04-09",24.9843,25.2167,24.8172,25.1876,383100.0],["2021-04-12",25.2457,25.4128,25.1077,25.391,352900.0],["2021-04-13",25.3619,25.7033,25.2385,25.667,1241100.0],["2021-04-14",25.5725,25.8921,25.2457,25.4927,869400.0],["2021-04-15",25.6379,25.7469,25.2893,25.7396,606200.0],["2021-04-16",25.8994,27.0469,25.7541,26.6257,734100.0],["2021-04-19",26.7201,27.0977,26.5821,26.7637,714900.0],["2021-04-20",26.7056,27.2212,26.7056,27.1268,671000.0],["2021-04-21",27.1486,27.2938,26.0374,26.1681,1454700.0],["2021-04-22",26.2262,26.3642,25.696,25.8849,755600.0],["2021-04-23",25.9865,26.1391,25.805,26.0374,648700.0],["2021-04-26",26.2988,26.4296,26.0011,26.2407,542400.0],["2021-04-27",26.415,26.6983,26.1027,26.1173,455000.0],["2021-04-28",26.277,26.5603,26.0955,26.4514,513900.0],["2021-04-29",26.6692,26.8944,26.3061,26.4514,746200.0],["2021-04-30",26.3279,26.4877,26.1027,26.3497,600100.0],["2021-05-03",26.524,26.7927,26.2262,26.4368,756000.0],["2021-05-04",26.4368,26.8145,26.3642,26.415,649200.0],["2021-05-05",26.4296,27.0106,25.8921,26.6838,1041900.0],["2021-05-06",26.6838,27.2212,26.5385,26.9089,1042400.0],["2021-05-07",26.9888,27.2285,26.7055,27.1776,413100.0],["2021-05-10",27.3302,28.3106,27.2721,27.8603,610900.0],["2021-05-11",27.6788,27.8023,27.1268,27.4391,691300.0],["2021-05-12",27.3011,27.5553,26.415,26.4949,875600.0],["2021-05-13",26.5821,27.3955,26.5676,27.3011,1337500.0],["2021-05-14",27.4028,27.933,27.3955,27.6425,1016100.0],["2021-05-17",27.5844,27.657,27.2866,27.519,639700.0],["2021-05-18",27.5844,27.7078,27.3592,27.5117,846300.0],["2021-05-19",27.0542,27.2793,26.4659,27.2721,871800.0],["2021-05-20",27.3447,27.3447,26.9961,27.243,977500.0],["2021-05-21",27.2793,27.3447,26.8944,27.3156,2098500.0],["2021-05-24",27.548,27.6279,27.2285,27.3229,515200.0],["2021-05-25",27.3665,27.5335,27.1123,27.2575,594600.0],["2021-05-26",27.4101,27.7514,27.2721,27.6425,589800.0],["2021-05-27",27.8531,27.9911,27.6788,27.7659,625700.0],["2021-05-28",27.9475,27.9475,27.4754,27.7369,872900.0],["2021-06-01",27.824,28.0129,27.7078,28.0056,1130400.0],["2021-06-02",27.962,27.962,26.8871,27.5626,1271500.0],["2021-06-03",27.4028,27.6352,26.7419,26.9089,1165600.0],["2021-06-04",27.0396,27.0396,26.4005,26.6111,1120200.0],["2021-06-07",26.662,26.691,26.2988,26.3206,504200.0],["2021-06-08",26.2988,26.5458,26.0737,26.4514,744000.0],["2021-06-09",26.4949,26.5748,26.1971,26.3424,430700.0],["2021-06-10",26.4368,26.4368,26.1245,26.2843,559900.0],["2021-06-11",26.248,26.4441,26.1463,26.3642,394500.0],["2021-06-14",26.3134,26.3134,25.5653,25.7759,752500.0],["2021-06-15",25.8564,25.8564,25.0514,25.3514,903300.0],["2021-06-16",25.3588,25.4832,25.0953,25.2197,763800.0],["2021-06-17",25.1538,25.2563,24.5757,24.9709,782000.0],["2021-06-18",24.8611,25.1099,24.7367,24.9416,2155500.0],["2021-06-21",25.1538,25.3222,24.9928,25.1758,562600.0],["2021-06-22",25.1831,25.227,24.883,25.0953,394700.0],["2021-06-23",25.1246,25.388,24.9855,25.2636,958300.0],["2021-06-24",25.4832,25.8125,25.2636,25.7905,786500.0],["2021-06-25",25.8418,26.2809,25.8345,26.2077,1255000.0],["2021-06-28",26.237,26.2736,25.8198,26.1126,988300.0],["2021-06-29",26.1638,26.5809,25.9589,26.1199,581500.0],["2021-06-30",26.0101,26.4273,26.0101,26.2955,1076500.0],["2021-07-01",26.3907,26.5224,26.0247,26.2589,713000.0],["2021-07-02",26.4053,26.8225,26.2955,26.8225,935300.0],["2021-07-06",26.8737,27.0054,26.2662,26.8444,1041600.0],["2021-07-07",26.72,27.8397,26.5736,27.7373,1213900.0],["2021-07-08",27.5543,28.0812,27.2908,27.386,1716400.0],["2021-07-09",27.547,28.03,27.0567,27.9349,857000.0],["2021-07-12",27.9349,28.0739,27.6129,27.8031,670600.0],["2021-07-13",27.6714,28.052,27.3274,27.4079,1520000.0],["2021-07-14",27.4153,27.7226,27.1737,27.5836,1132600.0],["2021-07-15",27.4153,27.7665,27.1811,27.6568,1003600.0],["2021-07-16",27.708,27.708,27.3128,27.4811,1378300.0],["2021-07-19",27.2103,27.2396,26.1199,26.376,1197300.0],["2021-07-20",26.4126,26.9835,26.1638,26.6249,762500.0],["2021-07-21",26.6029,27.225,26.6029,26.7785,566400.0],["2021-07-22",26.6395,26.6395,26.3321,26.5517,295200.0],["2021-07-23",26.6761,27.1079,26.537,27.1006,536300.0],["2021-07-26",27.064,27.3348,27.0274,27.225,375800.0],["2021-07-27",27.2543,27.5836,27.0347,27.5397,503800.0],["2021-07-28",27.6348,27.7739,27.2835,27.3055,414600.0],["2021-07-29",27.4153,27.7519,27.4153,27.6641,272500.0],["2021-07-30",27.6787,27.8763,27.4445,27.5982,570100.0],["2021-08-02",27.7958,28.0739,27.2689,27.3274,494700.0],["2021-08-03",27.3274,27.3274,26.9688,27.0201,524000.0],["2021-08-04",26.7493,26.8956,25.9881,26.054,685500.0],["2021-08-05",26.7054,27.547,26.5297,27.0859,1185100.0],["2021-08-06",27.2469,27.3714,26.8664,27.0347,474300.0],["2021-08-09",26.9981,27.1811,26.7566,27.1079,738000.0],["2021-08-10",27.2689,27.4372,27.0493,27.1152,384000.0],["2021-08-11",27.2616,27.6348,27.0713,27.4226,598800.0],["2021-08-12",27.547,27.547,26.8883,27.0274,273800.0],["2021-08-13",26.9396,27.0127,26.72,26.9322,322500.0],["2021-08-16",26.9542,27.2616,26.7346,27.042,309200.0],["2021-08-17",26.7785,26.9835,26.6761,26.9688,268500.0],["2021-08-18",26.9761,27.2323,26.7127,26.7566,475600.0],["2021-08-19",26.4565,26.8444,26.3687,26.6395,292000.0],["2021-08-20",26.5956,26.9615,26.4053,26.8883,304200.0],["2021-08-23",27.0786,27.1664,26.6834,26.7785,559200.0],["2021-08-24",26.8005,26.9176,26.4712,26.5809,332100.0],["2021-08-25",26.6029,26.6322,26.1199,26.1199,482200.0],["2021-08-26",26.1199,26.2589,25.7466,25.7613,582400.0],["2021-08-27",25.7613,26.6468,25.71,26.4565,609300.0],["2021-08-30",26.4931,26.9176,26.4346,26.8883,489700.0],["2021-08-31",26.859,27.0127,26.6468,26.9176,1224000.0],["2021-09-01",27.064,27.5177,26.9103,27.4811,980700.0],["2021-09-02",27.6275,27.9715,27.2835,27.9129,834700.0],["2021-09-03",27.891,28.1105,27.6495,28.0373,651400.0],["2021-09-07",27.9568,28.0007,27.4518,27.5763,766700.0],["2021-09-08",27.4445,27.5909,27.0932,27.2396,555500.0],["2021-09-09",27.1518,27.2908,26.8664,26.903,390700.0],["2021-09-10",27.0493,27.1079,26.7566,26.7639,432000.0],["2021-09-13",26.9322,27.1445,26.8444,26.8883,378400.0],["2021-09-14",27.042,27.042,26.4492,26.7127,340200.0],["2021-09-15",26.7053,27.2657,26.6095,27.2214,696100.0],["2021-09-16",27.1182,27.4279,27.0076,27.3173,465600.0],["2021-09-17",27.4058,27.8629,27.4058,27.509,1563400.0],["2021-09-20",27.0666,27.2141,26.7496,27.1256,881700.0],["2021-09-21",27.2435,27.5311,26.9191,26.9707,1401200.0],["2021-09-22",27.1551,27.4352,26.9855,27.2362,813800.0],["2021-09-23",27.4869,27.7375,27.3763,27.4426,476700.0],["2021-09-24",27.2878,27.4426,27.0224,27.2067,489100.0],["2021-09-27",27.1919,27.5753,26.9412,26.9634,351200.0],["2021-09-28",26.7274,26.7348,26.2482,26.4546,418300.0],["2021-09-29",26.6242,26.9265,26.3293,26.7569,454000.0],["2021-09-30",26.956,26.9634,26.2703,26.3072,778800.0],["2021-10-01",26.3883,26.3883,25.8132,26.0565,710000.0],["2021-10-04",26.0491,26.3588,25.9164,25.9827,446700.0],["2021-10-05",26.0565,26.2777,25.592,25.85,716700.0],["2021-10-06",25.651,26.2039,25.2676,26.0049,671900.0],["2021-10-07",26.1228,26.6021,26.1228,26.521,464700.0],["2021-10-08",26.5873,26.7864,26.4251,26.6389,378100.0],["2021-10-11",26.7569,27.1772,26.639,27.1329,349100.0],["2021-10-12",27.1993,27.5753,27.0371,27.1329,317200.0],["2021-10-13",27.0076,27.45,26.9486,27.3689,244800.0],["2021-10-14",27.5311,27.7891,27.3394,27.767,332300.0],["2021-10-15",27.9661,27.9882,27.3615,27.4057,390100.0],["2021-10-18",27.3689,27.5827,27.2214,27.3246,220600.0],["2021-10-19",27.4279,27.8408,27.0076,27.0076,309600.0],["2021-10-20",26.9117,27.3541,26.897,27.2583,309100.0],["2021-10-21",27.3763,27.3763,27.1035,27.3615,240600.0],["2021-10-22",27.3615,28.379,27.3615,28.2831,526100.0],["2021-10-25",28.32,28.9172,28.1578,28.6739,537700.0],["2021-10-26",28.7993,29.1089,28.1725,28.2168,483000.0],["2021-10-27",28.2463,28.2758,27.568,27.6048,285900.0],["2021-10-28",27.6196,27.9292,27.568,27.9145,302100.0],["2021-10-29",27.8629,27.9956,27.4279,27.5237,491800.0],["2021-11-01",27.5237,28.3126,27.5237,28.0103,376900.0],["2021-11-02",28.0251,28.0251,27.6122,27.7744,283300.0],["2021-11-03",27.6638,29.1974,27.6638,29.0499,773600.0],["2021-11-04",29.308,30.0601,28.6739,28.9762,672300.0],["2021-11-05",29.2859,29.743,28.6149,28.7034,548000.0],["2021-11-08",28.814,29.2564,28.7108,29.1163,400100.0],["2021-11-09",29.308,29.3301,28.7771,28.9025,236500.0],["2021-11-10",28.755,28.9393,28.2168,28.3274,294500.0],["2021-11-11",28.3864,28.3864,28.003,28.1209,415200.0],["2021-11-12",28.2905,28.4085,28.0546,28.1873,271800.0],["2021-11-15",28.3864,28.9172,28.3126,28.8582,438900.0],["2021-11-16",28.9541,29.6545,28.8214,29.5956,819100.0],["2021-11-17",29.5513,30.1854,29.3375,30.0822,837200.0],["2021-11-18",30.1559,30.296,29.6177,29.9421,600400.0],["2021-11-19",29.9642,30.1928,29.4702,29.485,1027200.0],["2021-11-22",29.6103,30.0674,29.3817,29.3965,395800.0],["2021-11-23",29.0942,29.485,28.9467,28.9541,292700.0],["2021-11-24",28.8288,29.1237,28.6002,29.0573,268600.0],["2021-11-26",28.4454,28.6887,27.8776,28.3495,291900.0],["2021-11-29",28.6371,28.814,28.2979,28.3864,608300.0],["2021-11-30",28.1209,28.4306,27.7891,27.8481,772600.0],["2021-12-01",28.2094,28.4822,27.1772,27.2067,667800.0],["2021-12-02",27.391,28.0988,27.3025,27.708,927100.0],["2021-12-03",27.9882,28.2537,27.4647,27.8776,389600.0],["2021-12-06",28.1799,28.5854,27.9514,28.4601,479700.0],["2021-12-07",28.6813,29.0721,28.6076,28.873,374900.0],["2021-12-08",28.8214,29.0131,28.7329,28.9025,261000.0],["2021-12-09",28.6739,28.9099,28.4085,28.5928,304000.0],["2021-12-10",28.6371,28.8582,28.4675,28.7845,351800.0],["2021-12-13",28.755,29.6693,28.755,29.3817,791800.0],["2021-12-14",29.1974,29.3522,28.4822,28.6149,471400.0],["2021-12-15",28.4085,28.8877,28.2758,28.8656,659300.0],["2021-12-16",28.9696,29.3037,28.8582,29.0809,632000.0],["2021-12-17",29.0215,29.6526,28.9918,29.1106,1728000.0],["2021-12-20",28.8211,29.1329,27.9005,28.3756,471200.0],["2021-12-21",28.5909,29.0067,28.5167,28.6503,417500.0],["2021-12-22",28.7171,29.1255,28.7171,28.977,383200.0],["2021-12-23",29.0735,29.3408,28.4424,28.7543,369500.0],["2021-12-27",28.7691,29.2591,28.6206,29.2517,413600.0],["2021-12-28",29.3705,29.6081,29.3482,29.5561,304000.0],["2021-12-29",29.6303,30.009,29.5115,29.9496,328100.0],["2021-12-30",30.0387,30.2614,29.957,29.9867,265900.0],["2021-12-31",29.957,30.1426,29.8753,29.9644,241900.0],["2022-01-03",29.9867,30.4247,29.3705,29.5858,717900.0],["2022-01-04",29.6377,30.2243,29.6377,29.8827,314600.0],["2022-01-05",29.8159,30.0981,29.0661,29.222,428000.0],["2022-01-06",29.222,29.4299,28.9176,28.9844,302700.0],["2022-01-07",28.8656,29.0809,28.4499,28.8656,515700.0],["2022-01-10",28.9027,28.9399,28.435,28.8953,363300.0],["2022-01-11",28.925,29.6971,28.6429,29.6674,683900.0],["2022-01-12",29.6749,30.0906,29.6674,29.7565,365600.0],["2022-01-13",29.905,30.2762,29.8159,30.1203,440300.0],["2022-01-14",29.9718,29.9718,29.0438,29.1774,565000.0],["2022-01-18",28.8211,29.0215,28.1306,28.242,476000.0],["2022-01-19",28.4276,28.6132,27.7817,27.8708,566400.0],["2022-01-20",27.9302,27.9896,27.0764,27.0986,865900.0],["2022-01-21",27.1655,27.3065,26.7348,26.8611,939800.0],["2022-01-24",26.527,27.262,26.2448,27.1952,958900.0],["2022-01-25",26.965,27.0392,26.0815,26.6755,483200.0],["2022-01-26",26.9798,27.0689,26.0815,26.3562,504500.0],["2022-01-27",26.4379,26.8314,26.0073,26.1929,366600.0],["2022-01-28",26.2077,26.9353,25.8365,26.9279,899900.0],["2022-01-31",26.772,27.1506,26.6903,27.1283,874100.0],["2022-02-01",27.1432,27.158,26.423,26.8685,541900.0],["2022-02-02",26.9501,27.3214,26.6977,27.017,954000.0],["2022-02-03",26.6829,27.8782,26.4305,27.5738,1370100.0],["2022-02-04",27.403,27.9302,27.0615,27.6406,526900.0],["2022-02-07",27.9747,28.2197,27.6183,27.9227,541400.0],["2022-02-08",28.0118,28.8359,27.9005,28.4944,565200.0],["2022-02-09",28.8805,28.9399,28.6429,28.7691,477200.0],["2022-02-10",28.4276,28.9399,27.8485,28.0415,378900.0],["2022-02-11",27.9302,28.3459,27.5886,27.8188,410700.0],["2022-02-14",27.7965,28.1158,27.455,27.6035,565600.0],["2022-02-15",27.8708,28.3162,27.8708,28.1158,314600.0],["2022-02-16",28.3162,28.6577,27.9821,28.5612,386700.0],["2022-02-17",28.4053,28.8062,28.2271,28.6577,548800.0],["2022-02-18",28.7988,29.1552,28.5167,28.6132,530600.0],["2022-02-22",28.5093,28.6058,28.1455,28.3756,314500.0],["2022-02-23",28.6874,28.8582,27.4624,27.4699,458500.0],["2022-02-24",26.9353,28.0192,26.9353,27.9153,527500.0],["2022-02-25",28.0489,29.274,27.7817,29.2368,658300.0],["2022-02-28",28.8879,29.6526,28.8656,29.4744,1135200.0],["2022-03-01",29.4596,29.9199,28.8953,29.1477,538300.0],["2022-03-02",29.363,29.6155,29.2814,29.4299,553700.0],["2022-03-03",29.5338,29.6749,29.1774,29.5264,348800.0],["2022-03-04",29.2665,30.0164,29.1923,29.9941,348700.0],["2022-03-07",30.2614,31.3528,30.2391,30.7959,802400.0],["2022-03-08",30.9296,31.1968,30.0981,30.2688,601400.0],["2022-03-09",30.64,30.8553,30.3431,30.692,655100.0],["2022-03-10",30.3876,31.5829,30.3876,31.5087,754100.0],["2022-03-11",31.7314,32.2585,31.4493,31.6126,1055600.0],["2022-03-14",31.5903,31.8947,31.3231,31.3825,578100.0],["2022-03-15",31.6349,31.6943,30.8702,30.8925,491000.0],["2022-03-16",31.139,31.3184,29.9359,30.6907,721600.0],["2022-03-17",30.4366,31.2362,30.4366,31.1839,463000.0],["2022-03-18",31.0344,31.2213,30.5263,30.6982,1193700.0],["2022-03-21",30.6608,31.296,30.6608,30.9373,636700.0],["2022-03-22",31.1615,31.3035,30.4441,30.6384,838100.0],["2022-03-23",30.5562,30.9298,30.2647,30.6384,560200.0],["2022-03-24",30.6683,30.9373,30.3843,30.601,550800.0],["2022-03-25",30.6832,30.8177,30.3843,30.8177,342100.0],["2022-03-28",30.87,30.9896,30.6832,30.8177,237800.0],["2022-03-29",31.0045,31.4679,30.8626,31.4155,653000.0],["2022-03-30",31.3782,31.3782,30.8028,31.154,770300.0],["2022-03-31",31.3035,31.6397,30.7206,30.728,558500.0],["2022-04-01",30.885,31.3109,30.8252,31.2511,573600.0],["2022-04-04",31.3408,31.5426,31.1166,31.5052,420500.0],["2022-04-05",31.3109,31.6771,30.9149,31.0643,416400.0],["2022-04-06",31.0718,31.6173,30.8924,31.3259,541300.0],["2022-04-07",31.4753,31.7443,31.1465,31.6547,661700.0],["2022-04-08",31.7219,32.5589,31.5276,32.2899,487800.0],["2022-04-11",32.26,32.656,32.1852,32.4094,423000.0],["2022-04-12",32.5813,32.798,32.4169,32.6411,532700.0],["2022-04-13",32.4916,33.0147,32.245,32.7083,437300.0],["2022-04-14",32.5813,33.3734,32.514,33.3211,453600.0],["2022-04-18",33.1791,33.5303,32.7532,32.9176,454400.0],["2022-04-19",32.9176,33.6947,32.9176,33.635,630500.0],["2022-04-20",33.8292,34.1879,33.7844,33.9563,416400.0],["2022-04-21",34.046,34.2776,33.4332,33.5303,931900.0],["2022-04-22",33.4556,33.6574,32.94,32.9624,489900.0],["2022-04-25",32.8055,33.1119,32.2824,33.067,631400.0],["2022-04-26",32.9475,33.1268,32.5813,32.6336,570900.0],["2022-04-27",32.6934,33.1941,32.5738,32.5888,543800.0],["2022-04-28",32.94,33.4556,32.4692,33.2613,548800.0],["2022-04-29",33.0446,33.2464,32.1927,32.2824,780000.0],["2022-05-02",32.2899,32.4244,30.601,31.0643,828300.0],["2022-05-03",31.0195,31.849,30.7804,31.7518,606400.0],["2022-05-04",31.6995,32.0657,31.2063,31.834,610200.0],["2022-05-05",32.1329,32.387,29.4203,29.6968,812800.0],["2022-05-06",29.3979,29.4577,28.6955,29.1438,967900.0],["2022-05-09",28.7702,29.2036,28.12,28.2247,629500.0],["2022-05-10",28.3741,28.4862,27.3728,27.709,792100.0],["2022-05-11",27.7016,28.1873,27.4251,27.4699,580300.0],["2022-05-12",27.4326,27.6268,26.6554,27.0813,878000.0],["2022-05-13",27.4027,28.2172,27.1635,28.1425,770700.0],["2022-05-16",28.1948,28.3069,27.6642,27.993,551300.0],["2022-05-17",28.3143,28.9346,27.993,28.9346,600600.0],["2022-05-18",28.7851,28.8225,28.1051,28.3143,855500.0],["2022-05-19",28.1948,28.9794,28.1948,28.5684,778300.0],["2022-05-20",28.9719,29.0691,28.4638,28.8449,699900.0],["2022-05-23",29.0616,29.5772,28.8449,29.368,413500.0],["2022-05-24",29.2858,29.7715,28.8748,29.7192,542900.0],["2022-05-25",29.6221,30.3021,29.6071,30.0929,366000.0],["2022-05-26",30.3096,30.6234,30.1526,30.4366,393300.0],["2022-05-27",30.4889,31.2437,30.3694,31.2362,311700.0],["2022-05-31",31.1241,31.2287,30.5562,30.8028,927400.0],["2022-06-01",30.7206,30.9522,29.9882,30.87,461600.0],["2022-06-02",30.8924,31.423,30.6608,31.1017,384400.0],["2022-06-03",30.9373,31.1615,30.5412,30.601,551300.0],["2022-06-06",30.9522,31.2885,30.7729,30.8999,666700.0],["2022-06-07",30.7355,30.9597,30.2274,30.9074,505300.0],["2022-06-08",30.8252,30.9672,30.1452,30.19,352600.0],["2022-06-09",30.0854,30.2199,29.6669,29.7043,565300.0],["2022-06-10",29.4054,29.5922,29.0243,29.0392,514800.0],["2022-06-13",28.1275,28.5535,27.4849,27.6268,556300.0],["2022-06-14",27.5745,28.0603,27.4849,27.9108,687400.0],["2022-06-15",27.9598,28.5923,27.636,28.2007,639400.0],["2022-06-16",27.6284,27.7414,27.1691,27.2745,639600.0],["2022-06-17",27.3197,27.8694,26.9733,27.2218,1137200.0],["2022-06-21",27.3649,28.1857,27.3649,27.7866,642400.0],["2022-06-22",27.3724,28.0275,27.3724,27.6058,669000.0],["2022-06-23",27.7037,28.0049,27.5079,27.8995,432000.0],["2022-06-24",28.1104,29.0818,27.9598,28.9236,721500.0],["2022-06-27",28.9387,29.0516,28.4944,28.5546,571200.0],["2022-06-28",28.7881,29.0516,28.0125,28.0351,766900.0],["2022-06-29",28.0426,28.1781,27.7866,28.02,399500.0],["2022-06-30",27.7866,28.5848,27.6209,28.148,406900.0],["2022-07-01",28.0049,28.517,28.0049,28.4643,482800.0],["2022-07-05",28.1028,28.3739,27.8167,28.3739,541900.0],["2022-07-06",28.4568,28.5998,27.8317,28.1555,685500.0],["2022-07-07",28.3965,28.5998,28.0953,28.1254,680300.0],["2022-07-08",27.9974,28.4492,27.9221,28.2459,440500.0],["2022-07-11",28.1781,28.3287,27.5757,27.6209,366700.0],["2022-07-12",27.4402,27.651,26.9206,26.9507,588100.0],["2022-07-13",26.8076,27.3197,26.6721,26.9959,909500.0],["2022-07-14",26.4462,26.6043,25.8061,25.8889,480600.0],["2022-07-15",26.0395,26.2504,25.6555,25.9417,653700.0],["2022-07-18",26.1299,26.4161,25.7835,25.9115,389600.0],["2022-07-19",26.1902,26.8905,25.9868,26.6796,1730100.0],["2022-07-20",26.6796,27.2896,26.3633,27.2594,986400.0],["2022-07-21",27.4251,27.9673,27.2143,27.9522,603800.0],["2022-07-22",27.6887,27.8619,27.282,27.5305,560700.0],["2022-07-25",27.5004,27.7414,27.2444,27.5757,632500.0],["2022-07-26",27.5606,27.6435,27.1465,27.4025,465400.0],["2022-07-27",27.4025,27.6661,27.2444,27.6134,575000.0],["2022-07-28",27.7715,28.261,27.7715,28.2083,332300.0],["2022-07-29",28.261,28.6977,28.148,28.4266,517400.0],["2022-08-01",28.2459,28.9688,28.1706,28.8182,395900.0],["2022-08-02",28.645,28.8483,28.4417,28.4417,677500.0],["2022-08-03",28.4266,28.63,28.0501,28.4342,527400.0],["2022-08-04",28.276,28.3438,26.5516,27.2594,751800.0],["2022-08-05",26.8905,27.4778,26.8905,27.4628,383700.0],["2022-08-08",27.5983,27.8393,27.2745,27.3122,418800.0],["2022-08-09",27.2293,27.4251,26.9281,27.0561,813100.0],["2022-08-10",27.3347,27.8393,27.3347,27.8242,424100.0],["2022-08-11",28.0275,28.3965,27.7715,28.1631,504200.0],["2022-08-12",28.4643,28.5923,28.0501,28.4417,309200.0],["2022-08-15",28.4417,28.5923,28.1631,28.5848,346900.0],["2022-08-16",28.5321,28.7956,28.389,28.517,295800.0],["2022-08-17",28.389,28.5923,28.1555,28.4492,261800.0],["2022-08-18",28.4643,28.7881,28.404,28.645,222300.0],["2022-08-19",28.5848,28.5848,28.261,28.404,335400.0],["2022-08-22",27.907,27.9447,27.5004,27.5381,363900.0],["2022-08-23",27.5531,27.7489,27.3724,27.636,251600.0],["2022-08-24",27.6962,27.9748,27.636,27.9221,369400.0],["2022-08-25",28.0426,28.5697,27.8769,28.5546,240700.0],["2022-08-26",28.4643,28.4718,27.5381,27.6134,233900.0],["2022-08-29",27.3347,27.6209,27.2594,27.3197,359800.0],["2022-08-30",27.3272,27.3272,26.8453,26.9507,370500.0],["2022-08-31",26.9733,27.2971,26.6269,26.7474,742800.0],["2022-09-01",26.6646,26.8076,26.4763,26.7926,349700.0],["2022-09-02",27.0034,27.1239,26.3784,26.4462,435300.0],["2022-09-06",26.5516,26.7399,26.2052,26.4537,344400.0],["2022-09-07",26.3709,26.6495,26.288,26.4989,517900.0],["2022-09-08",26.3257,26.5064,25.7986,26.3483,897700.0],["2022-09-09",26.3859,27.0712,26.1299,27.0034,731800.0],["2022-09-12",27.0712,27.7414,27.0712,27.2745,516200.0],["2022-09-13",26.7173,26.8302,26.1525,26.2278,527800.0],["2022-09-14",26.017,26.1902,25.407,26.032,669600.0],["2022-09-15",26.089,26.2256,25.0791,25.1019,498600.0],["2022-09-16",24.9424,24.9424,24.5932,24.8817,1312100.0],["2022-09-19",24.6767,25.5043,24.6463,25.4739,463300.0],["2022-09-20",25.2158,25.2158,24.0996,24.3502,689700.0],["2022-09-21",24.5628,24.7602,24.0996,24.0996,508000.0],["2022-09-22",24.1072,24.2971,23.7656,24.0921,609700.0],["2022-09-23",23.8719,23.9782,23.4011,23.8946,654200.0],["2022-09-26",23.6213,23.6213,22.7785,23.1505,751600.0],["2022-09-27",23.3783,23.5909,23.0215,23.1657,738400.0],["2022-09-28",23.3783,23.553,22.9455,23.2872,697500.0],["2022-09-29",22.9911,23.0366,22.4064,22.6114,1076700.0],["2022-09-30",22.7329,23.31,22.6646,22.7557,1309300.0],["2022-10-03",23.1733,23.7124,22.9683,23.4011,565500.0],["2022-10-04",23.6896,24.2287,23.6896,24.1528,465100.0],["2022-10-05",23.8643,24.5248,23.8643,24.3198,612700.0],["2022-10-06",24.2135,24.3958,23.8263,24.0085,666100.0],["2022-10-07",23.887,24.13,23.7732,23.9022,693600.0],["2022-10-10",24.1148,24.2667,23.9933,24.0996,281100.0],["2022-10-11",24.1148,24.7754,24.0237,24.5628,532600.0],["2022-10-12",24.6311,24.8058,24.3198,24.6767,507400.0],["2022-10-13",24.2363,25.4739,24.2211,25.4588,682600.0],["2022-10-14",25.6941,25.6941,24.5021,24.5476,820600.0],["2022-10-17",24.8893,25.2386,24.4869,24.745,706400.0],["2022-10-18",25.231,25.6486,24.745,25.0184,652700.0],["2022-10-19",24.8437,24.9728,24.3578,24.578,398700.0],["2022-10-20",24.6008,25.0108,24.1376,24.2743,715200.0],["2022-10-21",24.2895,25.0032,24.0769,24.9349,559400.0],["2022-10-24",25.1778,25.4056,24.821,24.8893,306400.0],["2022-10-25",24.8361,25.7017,24.7754,25.5651,493600.0],["2022-10-26",25.641,25.8384,25.4132,25.5499,352400.0],["2022-10-27",25.7245,25.8915,25.5271,25.5651,591300.0],["2022-10-28",25.6486,25.9751,25.4208,25.8991,428100.0],["2022-10-31",25.6486,25.7245,25.1854,25.5878,564000.0],["2022-11-01",25.9143,26.1193,25.2841,25.3297,611200.0],["2022-11-02",25.1551,25.4664,24.2363,24.2515,830700.0],["2022-11-03",24.4945,24.7223,23.7276,24.0009,707100.0],["2022-11-04",24.3502,25.0032,24.0845,24.9652,545900.0],["2022-11-07",25.0336,25.9599,24.9652,25.9067,480900.0],["2022-11-08",25.8991,26.3471,25.7549,26.0738,673600.0],["2022-11-09",25.8991,26.2788,25.6106,25.6486,405600.0],["2022-11-10",26.5294,27.6986,26.5294,27.1292,704300.0],["2022-11-11",27.2431,27.4101,26.9849,27.0684,425300.0],["2022-11-14",27.0533,27.281,26.7875,26.8938,363100.0],["2022-11-15",27.2886,27.4633,26.8634,27.1064,384200.0],["2022-11-16",26.8938,27.0836,26.5749,26.7799,278000.0],["2022-11-17",26.3623,26.7723,26.1801,26.7344,407000.0],["2022-11-18",27.076,27.0912,26.7647,26.9621,438500.0],["2022-11-21",26.9318,27.1899,26.8255,27.1064,367000.0],["2022-11-22",27.3342,27.486,27.152,27.3949,414900.0],["2022-11-23",27.357,27.5468,27.0836,27.1444,328900.0],["2022-11-25",27.4101,27.524,27.3038,27.4633,206800.0],["2022-11-28",27.1671,27.3266,26.4155,26.4686,429900.0],["2022-11-29",26.4003,26.9242,26.4003,26.8862,296400.0],["2022-11-30",26.8331,27.2583,26.1953,27.2431,616600.0],["2022-12-01",27.3873,27.5544,27.0836,27.2127,330900.0],["2022-12-02",26.8027,27.2962,26.6812,27.114,464200.0],["2022-12-05",26.9166,26.9166,26.461,26.7192,344800.0],["2022-12-06",26.5977,26.6736,25.8004,25.9219,522400.0],["2022-12-07",25.9219,26.6736,25.9219,26.294,283500.0],["2022-12-08",26.2864,26.704,26.2864,26.5673,287900.0],["2022-12-09",26.4762,26.7116,26.294,26.3092,250400.0],["2022-12-12",26.4534,26.6432,26.1801,26.6053,294700.0],["2022-12-13",27.4709,27.5772,26.7495,26.871,462800.0],["2022-12-14",26.9394,27.2507,26.704,26.9014,479100.0],["2022-12-15",26.5684,26.5684,25.8183,25.9714,366600.0],["2022-12-16",25.6116,25.8719,25.2519,25.6882,900300.0],["2022-12-19",25.6269,25.9331,25.3131,25.4968,307600.0],["2022-12-20",25.3208,25.9025,25.2059,25.6269,357100.0],["2022-12-21",25.7111,26.0786,25.6193,25.8106,465400.0],["2022-12-22",25.6576,25.7264,25.0758,25.6116,233400.0],["2022-12-23",25.6652,26.002,25.4892,25.7953,218200.0],["2022-12-27",25.7188,25.9714,25.6269,25.8872,328400.0],["2022-12-28",25.8795,25.9255,24.762,24.8615,352500.0],["2022-12-29",24.9534,25.6269,24.8156,25.581,283800.0],["2022-12-30",25.3897,25.5045,24.984,25.2289,413700.0],["2023-01-03",25.4509,25.5274,24.9533,25.405,380600.0],["2023-01-04",25.604,25.9867,25.4738,25.826,314800.0],["2023-01-05",25.6499,25.6499,25.2978,25.4203,325800.0],["2023-01-06",25.6499,26.423,25.6116,26.3771,356100.0],["2023-01-09",26.5072,26.5684,26.0709,26.0786,198600.0],["2023-01-10",25.9484,25.9637,25.3361,25.9255,396000.0],["2023-01-11",25.9255,26.8363,25.9255,26.7828,284000.0],["2023-01-12",26.9052,27.0813,26.5302,27.0124,278100.0],["2023-01-13",26.8899,26.9971,26.6909,26.7598,345700.0],["2023-01-17",26.844,26.8976,26.3158,26.3388,305500.0],["2023-01-18",26.2929,26.5761,25.9484,26.0479,304300.0],["2023-01-19",25.9561,26.1551,25.8183,26.025,234200.0],["2023-01-20",25.9867,26.7521,25.9102,26.6756,356500.0],["2023-01-23",26.7598,26.9894,26.5914,26.8899,393000.0],["2023-01-24",26.6909,26.9435,26.446,26.4766,382900.0],["2023-01-25",26.3465,26.7981,26.1704,26.7598,275800.0],["2023-01-26",26.8823,27.2497,26.8057,27.2267,236700.0],["2023-01-27",27.0813,27.6477,27.0813,27.4104,522700.0],["2023-01-30",27.2879,27.3262,26.9971,27.0966,557100.0],["2023-01-31",27.1578,27.8697,27.1578,27.8544,390700.0],["2023-02-01",27.6707,28.4438,27.5023,28.2447,724600.0],["2023-02-02",28.528,28.926,28.1299,28.528,860200.0],["2023-02-03",28.3136,28.3136,27.4028,27.5558,671900.0],["2023-02-06",27.2114,27.3186,26.6986,26.7751,575800.0],["2023-02-07",26.7521,27.1042,26.4153,27.0813,482900.0],["2023-02-08",26.8976,27.5559,26.8976,27.2344,372500.0],["2023-02-09",27.5635,27.6936,26.5608,26.6144,352300.0],["2023-02-10",26.5761,27.1502,26.5302,27.1502,275100.0],["2023-02-13",27.2879,27.3339,26.8899,27.2573,328300.0],["2023-02-14",27.0966,27.1808,26.6603,26.6679,318900.0],["2023-02-15",26.4766,26.6603,26.4153,26.599,338300.0],["2023-02-16",26.2087,26.8134,26.1321,26.4307,367100.0],["2023-02-17",26.5148,26.5148,26.0939,26.4766,428400.0],["2023-02-21",26.1781,26.4307,25.6423,25.7877,407400.0],["2023-02-22",25.9867,26.2623,25.8489,26.0709,348000.0],["2023-02-23",26.2929,26.446,26.002,26.2699,282200.0],["2023-02-24",25.9331,26.0403,25.7264,26.0097,226300.0],["2023-02-27",26.4,26.446,25.7341,25.8336,273500.0],["2023-02-28",25.8336,26.0173,25.6958,25.7035,518000.0],["2023-03-01",25.6346,25.9484,25.5198,25.9408,383800.0],["2023-03-02",25.7953,25.9178,25.4509,25.8948,343400.0],["2023-03-03",26.0173,26.0632,25.8413,25.9025,264100.0],["2023-03-06",25.8795,25.8795,25.2213,25.2748,372700.0],["2023-03-07",25.2672,25.2672,24.7926,24.8232,290000.0],["2023-03-08",24.8156,25.4739,24.7467,25.4279,526700.0],["2023-03-09",25.5045,25.8948,25.0911,25.16,439200.0],["2023-03-10",25.0146,25.0682,24.2951,24.762,655000.0],["2023-03-13",24.5706,25.0682,24.5017,24.9687,361400.0],["2023-03-14",25.4279,25.7418,24.762,25.183,602600.0],["2023-03-15",24.7467,25.1447,24.7008,24.9534,391600.0],["2023-03-16",24.7951,25.212,24.6483,25.158,429300.0],["2023-03-17",25.0962,25.1425,24.4707,24.5093,1110800.0],["2023-03-20",24.7024,25.1812,24.7024,25.1734,403600.0],["2023-03-21",25.3974,25.4437,24.7487,25.0885,489800.0],["2023-03-22",24.9649,25.3896,24.5634,24.5866,711600.0],["2023-03-23",24.6174,24.8646,24.1155,24.1927,742400.0],["2023-03-24",24.0383,24.7796,23.7835,24.7642,399300.0],["2023-03-27",24.934,25.1657,24.6715,24.9263,392700.0],["2023-03-28",24.8028,24.9804,24.7101,24.8491,359100.0],["2023-03-29",25.1117,25.2815,24.9263,25.2043,335400.0],["2023-03-30",25.4591,25.5364,25.212,25.2352,315400.0],["2023-03-31",25.4283,25.6908,25.3665,25.6831,579300.0],["2023-04-03",25.6059,25.8221,25.3588,25.5981,373200.0],["2023-04-04",25.575,25.5827,25.2738,25.4514,778400.0],["2023-04-05",25.4669,25.7371,25.3433,25.6676,366600.0],["2023-04-06",25.7371,25.7371,25.3742,25.4514,269400.0],["2023-04-10",25.2738,25.7371,25.2738,25.5286,359000.0],["2023-04-11",25.49,25.9147,25.4437,25.6908,314000.0],["2023-04-12",25.9765,25.9765,25.3356,25.3742,586800.0],["2023-04-13",25.3742,25.6676,25.3047,25.629,425100.0],["2023-04-14",25.6753,25.7526,24.8414,24.9418,442100.0],["2023-04-17",25.0344,25.2661,24.8491,25.2198,502400.0],["2023-04-18",25.2352,25.3819,25.0808,25.1889,289400.0],["2023-04-19",25.0422,25.5055,24.88,25.4823,368000.0],["2023-04-20",25.4283,25.5518,24.9572,25.0344,264800.0],["2023-04-21",25.1194,25.1271,24.6174,24.8877,232200.0],["2023-04-24",24.8337,24.8337,24.2854,24.5866,306200.0],["2023-04-25",24.5171,24.5788,24.3395,24.3395,270900.0],["2023-04-26",24.2622,24.3549,23.6985,23.7989,477300.0],["2023-04-27",23.8761,24.1773,23.7912,24.0383,285400.0],["2023-04-28",24.046,24.324,23.992,24.2159,394000.0],["2023-05-01",24.2391,24.4476,24.1541,24.1773,374400.0],["2023-05-02",23.992,24.0924,23.5132,23.7758,371300.0],["2023-05-03",23.8993,24.3935,23.8684,23.8839,542600.0],["2023-05-04",22.6638,23.1657,21.4746,23.0962,1858600.0],["2023-05-05",23.2584,23.6213,23.019,23.1271,594800.0],["2023-05-08",23.0345,23.3124,23.0036,23.1426,453200.0],["2023-05-09",23.0036,23.3974,22.8491,23.3356,588900.0],["2023-05-10",23.5827,23.6831,23.2507,23.4823,459400.0],["2023-05-11",23.2352,23.2816,23.0731,23.1735,376700.0],["2023-05-12",23.2352,23.2893,22.6329,22.9186,468800.0],["2023-05-15",23.0113,23.1194,22.7796,23.0962,356200.0],["2023-05-16",22.8723,23.0731,22.5016,22.5557,468600.0],["2023-05-17",22.6098,22.8337,22.3704,22.7487,437700.0],["2023-05-18",22.6561,22.8414,22.5403,22.8182,382000.0],["2023-05-19",23.0267,23.2584,22.9727,23.1426,402900.0],["2023-05-22",23.1271,23.1966,22.7874,23.0885,276500.0],["2023-05-23",22.965,23.0885,22.7333,22.8182,399900.0],["2023-05-24",22.687,22.7796,22.2932,22.4013,345800.0],["2023-05-25",22.3472,22.4785,22.0769,22.3935,333100.0],["2023-05-26",22.3935,22.5634,22.131,22.5557,629400.0],["2023-05-30",22.6638,22.7951,22.4708,22.7333,813600.0],["2023-05-31",22.7333,22.7951,22.4708,22.6406,1134200.0],["2023-06-01",22.7565,22.9881,22.4553,22.9572,440800.0],["2023-06-02",23.2584,23.436,23.1348,23.1503,407700.0],["2023-06-05",22.9958,23.1966,22.8414,22.9727,363600.0],["2023-06-06",23.0499,23.3665,23.0422,23.2507,396100.0],["2023-06-07",23.3742,23.6599,23.3124,23.5055,331200.0],["2023-06-08",23.5132,23.6136,23.1657,23.3897,341500.0],["2023-06-09",23.4823,23.5132,23.1348,23.2043,312100.0],["2023-06-12",23.3202,23.6908,23.1271,23.5364,465000.0],["2023-06-13",23.4823,23.8684,23.4823,23.6599,298600.0],["2023-06-14",23.6059,23.9148,23.5209,23.6599,453600.0],["2023-06-15",23.5469,24.0925,23.3988,24.0302,456300.0],["2023-06-16",24.1081,24.2094,23.5781,23.9912,1587300.0],["2023-06-20",23.8275,23.8275,23.2897,23.5547,448800.0],["2023-06-21",23.3754,23.43,22.9234,22.9312,440100.0],["2023-06-22",22.8454,22.8766,22.5726,22.6973,435800.0],["2023-06-23",22.4947,22.6895,22.0971,22.1517,496000.0],["2023-06-26",22.1751,22.5648,22.1439,22.5258,430000.0],["2023-06-27",22.5336,23.1104,22.5103,23.087,470800.0],["2023-06-28",23.1884,24.038,23.0559,24.0224,1062700.0],["2023-06-29",23.9444,24.3108,23.6716,24.2562,651100.0],["2023-06-30",24.4589,24.5134,24.1081,24.4744,1050400.0],["2023-07-03",24.4433,24.6381,24.3419,24.4199,200800.0],["2023-07-05",24.303,24.3809,23.8665,23.8743,638600.0],["2023-07-06",23.5625,24.1081,23.391,24.0146,580900.0],["2023-07-07",23.8509,24.2562,23.7262,24.1783,427200.0],["2023-07-10",24.2016,24.4511,23.9678,23.9834,443600.0],["2023-07-11",24.0302,24.5914,24.0302,24.568,563600.0],["2023-07-12",24.8876,24.9265,24.607,24.6693,493300.0],["2023-07-13",24.7473,24.8876,24.6537,24.7473,352200.0],["2023-07-14",24.6147,24.872,24.5212,24.7784,298400.0],["2023-07-17",24.607,24.7784,24.4744,24.6537,302000.0],["2023-07-18",24.5914,25.1448,24.5056,25.1214,487200.0],["2023-07-19",25.2305,25.2539,24.8252,25.1292,341000.0],["2023-07-20",25.2695,25.4332,25.0123,25.1915,455900.0],["2023-07-21",25.2539,25.4643,25.0434,25.3085,286900.0],["2023-07-24",25.2773,25.5345,25.2149,25.4565,454200.0],["2023-07-25",25.4332,25.6982,25.402,25.589,317200.0],["2023-07-26",25.5735,25.7605,25.3474,25.6748,461500.0],["2023-07-27",25.7917,25.8385,25.324,25.3552,420300.0],["2023-07-28",25.5267,25.6436,25.2305,25.4721,618800.0],["2023-07-31",25.4721,25.971,25.4721,25.8151,545900.0],["2023-08-01",25.6202,25.8463,25.5111,25.6748,692600.0],["2023-08-02",25.3942,25.5423,25.0902,25.1136,557000.0],["2023-08-03",24.9967,25.5345,24.2718,25.3474,699200.0],["2023-08-04",25.4176,25.5579,24.9187,25.0356,777900.0],["2023-08-07",25.1214,25.4176,24.7161,24.7784,581400.0],["2023-08-08",24.5056,24.8953,24.4978,24.8642,442700.0],["2023-08-09",24.8252,25.1526,24.1159,24.9109,452100.0],["2023-08-10",24.9733,25.0045,24.4744,24.6615,261800.0],["2023-08-11",24.607,24.8953,24.4822,24.6225,319300.0],["2023-08-14",24.5212,24.6615,24.3264,24.3965,313100.0],["2023-08-15",24.1705,24.2718,23.8743,23.9288,396900.0],["2023-08-16",23.8587,24.1159,23.8353,23.8509,314000.0],["2023-08-17",23.8587,23.9522,23.5781,23.6482,312000.0],["2023-08-18",23.43,23.7807,23.3832,23.5157,350600.0],["2023-08-21",23.4456,23.6015,23.3053,23.4846,489500.0],["2023-08-22",23.6404,23.6482,23.4066,23.4612,292000.0],["2023-08-23",23.6093,23.9912,23.6093,23.9678,260200.0],["2023-08-24",23.9288,24.1237,23.3598,23.391,651600.0],["2023-08-25",23.5313,23.5313,23.2897,23.3832,571100.0],["2023-08-28",23.4222,23.999,23.4222,23.5313,302000.0],["2023-08-29",23.3832,23.4612,23.2118,23.3754,437300.0],["2023-08-30",23.4222,23.4456,23.1806,23.2975,441300.0],["2023-08-31",23.3754,23.43,23.1494,23.3053,633600.0],["2023-09-01",23.43,23.7184,23.3832,23.469,355700.0],["2023-09-05",23.1884,23.3598,22.518,22.6038,960800.0],["2023-09-06",22.6506,23.1416,22.6194,23.1104,609400.0],["2023-09-07",23.0637,23.1962,22.8844,23.0013,491900.0],["2023-09-08",23.0013,23.2351,22.822,23.0715,510000.0],["2023-09-11",23.1416,23.4378,23.0481,23.4378,572600.0],["2023-09-12",23.4222,23.5859,23.3209,23.43,529600.0],["2023-09-13",23.4923,23.5625,23.3053,23.3832,547800.0],["2023-09-14",23.6311,23.9695,23.4737,23.9459,564800.0],["2023-09-15",23.82,23.9931,23.6075,23.8121,3882800.0],["2023-09-18",23.8515,23.9852,23.5839,23.8042,345400.0],["2023-09-19",23.7885,23.8672,23.2613,23.277,1105000.0],["2023-09-20",23.4737,23.5052,22.9386,22.978,526500.0],["2023-09-21",22.8678,22.9937,22.6396,22.7498,443200.0],["2023-09-22",22.7734,22.8914,22.4743,22.4743,417100.0],["2023-09-25",22.3248,22.5294,22.2933,22.3484,460600.0],["2023-09-26",22.1596,22.2068,22.0258,22.1832,556200.0],["2023-09-27",22.2697,22.2933,21.8212,22.0651,887200.0],["2023-09-28",21.9707,22.3642,21.9156,22.2225,839300.0],["2023-09-29",22.4901,22.6317,22.3091,22.3956,544200.0],["2023-10-02",22.3406,22.3406,21.5694,21.7425,373000.0],["2023-10-03",21.5851,21.7425,21.2861,21.4592,486300.0],["2023-10-04",21.5143,21.6717,21.3412,21.6481,337800.0],["2023-10-05",21.6481,21.8133,21.5222,21.6559,283200.0],["2023-10-06",21.475,21.7582,21.2782,21.6087,283700.0],["2023-10-09",21.4671,21.6009,21.412,21.53,339500.0],["2023-10-10",21.593,21.8842,21.593,21.6638,347300.0],["2023-10-11",21.7976,22.0573,21.6953,21.8133,281800.0],["2023-10-12",21.774,21.774,21.231,21.2389,381700.0],["2023-10-13",21.2468,21.2468,20.8454,21.0343,362600.0],["2023-10-16",21.2389,21.53,21.0815,21.3963,400000.0],["2023-10-17",21.2468,21.5694,21.1917,21.2153,482100.0],["2023-10-18",21.0579,21.0815,20.6644,20.6959,295200.0],["2023-10-19",20.5307,20.8297,20.2316,20.3025,479000.0],["2023-10-20",20.3261,20.4126,20.0664,20.0664,424200.0],["2023-10-23",19.9326,20.1372,19.7516,19.7988,450000.0],["2023-10-24",19.8382,19.9562,19.5549,19.9169,583400.0],["2023-10-25",19.7437,19.846,19.5549,19.791,506600.0],["2023-10-26",19.8303,20.1765,19.8303,19.9798,411200.0],["2023-10-27",20.0585,20.0585,19.5785,19.7988,481600.0],["2023-10-30",19.9562,20.0428,19.6336,19.9641,519800.0],["2023-10-31",20.09,20.1215,19.728,19.8618,634200.0],["2023-11-01",19.8933,19.8933,19.547,19.7988,609400.0],["2023-11-02",21.8133,23.4816,21.4435,22.4822,1152600.0],["2023-11-03",22.7262,23.5918,22.6239,23.4501,812600.0],["2023-11-06",23.3478,23.6783,23.1668,23.5682,662000.0],["2023-11-07",23.4895,23.5446,22.915,22.9544,612800.0],["2023-11-08",22.9465,23.0252,22.4114,22.4507,657200.0],["2023-11-09",22.6632,22.6632,22.1124,22.2147,428200.0],["2023-11-10",22.4035,22.5294,22.0888,22.4429,393800.0],["2023-11-13",22.2383,22.435,22.1911,22.2697,306300.0],["2023-11-14",22.9544,23.7334,22.7734,23.6154,567500.0],["2023-11-15",23.5839,24.0482,23.5839,23.938,548100.0],["2023-11-16",23.9065,24.2606,23.7177,24.237,496400.0],["2023-11-17",24.3944,24.4102,24.237,24.3,543600.0],["2023-11-20",24.3708,24.662,24.0797,24.1111,1151700.0],["2023-11-21",23.9852,24.2764,23.7177,24.2213,509000.0],["2023-11-22",24.4652,24.6305,24.3708,24.4652,456600.0],["2023-11-24",24.4495,24.5675,24.2921,24.418,187800.0],["2023-11-27",24.2764,24.4259,24.1426,24.3157,422300.0],["2023-11-28",24.2685,24.2921,24.0246,24.1977,372200.0],["2023-11-29",24.3787,24.4338,24.1269,24.3236,642700.0],["2023-11-30",24.3393,24.4967,24.0403,24.1426,680200.0],["2023-12-01",24.1819,24.7721,24.1426,24.7407,496400.0],["2023-12-04",24.6384,24.8351,24.4652,24.6856,451800.0],["2023-12-05",24.5203,24.6698,24.2134,24.3079,568900.0],["2023-12-06",24.5203,24.5675,24.0088,24.0639,469500.0],["2023-12-07",24.1269,24.3629,23.8908,24.2921,365700.0],["2023-12-08",24.2921,24.7957,24.2213,24.7249,562400.0],["2023-12-11",24.6384,25.2758,24.6305,25.2758,719800.0],["2023-12-12",25.2364,25.2443,24.8666,25.0082,551300.0],["2023-12-13",25.0633,26.0863,25.0633,25.803,744300.0],["2023-12-14",26.2039,27.0691,25.9578,27.0612,806400.0],["2023-12-15",26.8945,27.1565,26.2753,26.3865,1281800.0],["2023-12-18",26.5214,26.5214,26.1324,26.1721,310900.0],["2023-12-19",26.4261,26.7754,26.4103,26.4341,496000.0],["2023-12-20",26.3944,26.4658,25.7673,25.8308,1150600.0],["2023-12-21",26.0372,26.0372,25.6006,25.9975,585400.0],["2023-12-22",26.1404,26.3388,25.8943,26.1642,308100.0],["2023-12-26",26.2436,26.4341,26.1007,26.4182,333000.0],["2023-12-27",26.5293,26.6484,26.3468,26.5135,436100.0],["2023-12-28",26.5294,26.9048,26.4735,26.8968,634700.0],["2023-12-29",26.7371,26.9207,26.5694,26.6812,617500.0],["2024-01-02",26.4735,27.1923,26.3218,27.1683,596800.0],["2024-01-03",26.6572,26.9447,26.3697,26.4655,891900.0],["2024-01-04",26.4017,26.5135,26.0503,26.0662,802200.0],["2024-01-05",25.8107,26.2659,25.7308,26.1062,560600.0],["2024-01-08",26.0263,26.3298,25.9385,26.0183,653300.0],["2024-01-09",25.6989,25.9065,25.6111,25.619,459800.0],["2024-01-10",25.667,25.8506,25.5551,25.6749,376700.0],["2024-01-11",25.7229,25.7788,25.4274,25.6909,402500.0],["2024-01-12",26.0503,26.202,25.4753,25.611,350800.0],["2024-01-16",25.2996,25.5951,25.2836,25.3315,499200.0],["2024-01-17",25.0041,25.1399,24.6447,24.7965,533100.0],["2024-01-18",24.8204,25.052,24.6368,24.9562,804700.0],["2024-01-19",24.9722,25.1479,24.7246,25.1239,549100.0],["2024-01-22",25.2517,25.4034,25.0999,25.2277,581200.0],["2024-01-23",25.4194,25.4194,24.8045,24.9083,1045400.0],["2024-01-24",25.1798,25.1798,24.6447,24.7006,974400.0],["2024-01-25",25.06,25.1319,24.6767,24.7086,1853000.0],["2024-01-26",24.7166,24.8444,24.5888,24.6687,606500.0],["2024-01-29",24.6048,24.8124,24.5329,24.7246,805000.0],["2024-01-30",24.5569,24.7566,24.4531,24.6447,395300.0],["2024-01-31",24.6847,24.8364,24.1576,24.1975,709100.0],["2024-02-01",24.525,25.9545,24.3812,25.8506,1525200.0],["2024-02-02",25.4274,25.9864,25.3315,25.9784,1733700.0],["2024-02-05",25.643,26.3378,25.4992,26.0822,772900.0],["2024-02-06",26.1701,26.5614,26.0263,26.4655,767700.0],["2024-02-07",26.6093,26.6093,26.0663,26.2659,483000.0],["2024-02-08",26.1461,26.4576,26.1461,26.2499,346000.0],["2024-02-09",26.1381,26.3378,26.0263,26.3138,295600.0],["2024-02-12",26.3617,26.5694,26.1621,26.4017,641000.0],["2024-02-13",25.7947,26.234,25.4513,26.0822,550600.0],["2024-02-14",26.202,26.4735,26.0103,26.4416,524200.0],["2024-02-15",26.753,26.8329,26.6013,26.793,443700.0],["2024-02-16",26.4176,26.9767,26.3298,26.761,1197700.0],["2024-02-20",26.5135,26.9607,26.5135,26.777,461100.0],["2024-02-21",26.8489,26.9687,26.4176,26.5614,629200.0],["2024-02-22",26.6572,26.7371,26.3537,26.5294,370300.0],["2024-02-23",26.5294,26.9048,26.3937,26.6971,429400.0],["2024-02-26",26.5374,26.769,26.2419,26.6492,461600.0],["2024-02-27",26.8728,26.9767,26.5534,26.9128,622100.0],["2024-02-28",26.7131,27.5037,26.7131,26.8648,1073900.0],["2024-02-29",27.1364,27.6475,26.9207,27.4957,892400.0],["2024-03-01",27.344,27.7273,27.1364,27.5516,847100.0],["2024-03-04",27.6475,28.1825,27.4718,28.1107,668800.0],["2024-03-05",27.9829,28.1506,27.3121,27.8232,848700.0],["2024-03-06",28.0228,28.0707,27.8152,27.927,622200.0],["2024-03-07",28.1186,28.1186,27.5916,27.6555,472000.0],["2024-03-08",27.8152,28.0947,27.7673,28.0388,681600.0],["2024-03-11",27.9589,28.0627,27.6954,27.8232,356200.0],["2024-03-12",27.7114,27.7752,27.3121,27.5996,652200.0],["2024-03-13",27.5714,27.8613,27.0238,27.2412,540600.0],["2024-03-14",27.1285,27.1607,26.5648,26.8547,397200.0],["2024-03-15",26.6051,26.895,26.5568,26.6292,1127600.0],["2024-03-18",26.5729,26.8145,26.4601,26.6051,387100.0],["2024-03-19",26.4118,26.6454,26.2508,26.4843,1104200.0],["2024-03-20",26.4763,26.8144,26.3957,26.6373,434200.0],["2024-03-21",26.7581,26.9191,26.6292,26.6776,699800.0],["2024-03-22",26.7178,26.7983,26.4924,26.7178,703900.0],["2024-03-25",26.8144,27.0319,26.7017,26.75,307900.0],["2024-03-26",26.903,27.0641,26.7098,26.742,624300.0],["2024-03-27",26.9997,27.1204,26.7339,26.903,664600.0],["2024-03-28",26.9755,27.1204,26.6454,26.7661,699400.0],["2024-04-01",26.7581,26.7581,26.1219,26.1461,534200.0],["2024-04-02",25.816,25.9287,25.6146,25.7435,620300.0],["2024-04-03",25.6952,25.9528,25.5905,25.8482,563700.0],["2024-04-04",26.0414,26.1622,25.5663,25.7274,398300.0],["2024-04-05",25.7515,25.9126,25.6307,25.7274,423000.0],["2024-04-08",25.8562,25.9609,25.6952,25.8321,269400.0],["2024-04-09",25.9931,26.1944,25.7918,26.1703,232400.0],["2024-04-10",25.5663,25.7274,24.9463,25.2362,328600.0],["2024-04-11",25.365,25.7032,25.1557,25.5583,354900.0],["2024-04-12",25.518,25.6146,25.3087,25.518,460800.0],["2024-04-15",25.51,25.6549,24.9382,25.0671,484900.0],["2024-04-16",24.8175,24.8577,24.3665,24.6081,502800.0],["2024-04-17",24.6403,24.745,24.3102,24.3907,411800.0],["2024-04-18",24.5598,24.6645,24.3182,24.3585,313300.0],["2024-04-19",24.3263,24.4793,24.0686,24.439,414700.0],["2024-04-22",24.447,24.6323,24.2216,24.5517,352400.0],["2024-04-23",24.592,24.8416,24.5195,24.5195,323200.0],["2024-04-24",24.3585,24.5678,24.2377,24.3826,281500.0],["2024-04-25",24.0605,24.3343,23.7626,24.2538,301700.0],["2024-04-26",24.3987,24.4229,24.0847,24.286,234400.0],["2024-04-29",24.4954,24.5598,24.0847,24.278,311300.0],["2024-04-30",24.0525,24.2135,23.8753,23.8834,311700.0],["2024-05-01",24.0042,24.4712,23.8673,23.9881,452800.0],["2024-05-02",23.7545,23.972,23.0459,23.6901,864300.0],["2024-05-03",23.972,24.2457,23.4405,23.6418,447300.0],["2024-05-06",23.8753,24.1813,23.7384,24.125,413400.0],["2024-05-07",24.2457,24.4632,23.8673,23.8914,545800.0],["2024-05-08",23.7948,24.0122,23.7384,23.8673,385200.0],["2024-05-09",23.9559,24.0283,23.8512,23.8914,330900.0],["2024-05-10",23.9317,24.0203,23.7706,23.8834,312200.0],["2024-05-13",24.0444,24.2055,23.8592,24.1974,423300.0],["2024-05-14",24.3987,24.5195,24.2135,24.2538,319300.0],["2024-05-15",24.6,24.6,24.2538,24.3102,324700.0],["2024-05-16",24.2618,24.5034,24.2216,24.3343,682900.0],["2024-05-17",24.3987,24.5598,24.2055,24.4551,303700.0],["2024-05-20",24.3826,24.4309,24.1008,24.2699,346000.0],["2024-05-21",24.2457,24.3665,24.1733,24.3424,358500.0],["2024-05-22",24.2377,24.3746,23.9397,24.0605,402800.0],["2024-05-23",24.0525,24.0525,23.6015,23.6257,347200.0],["2024-05-24",23.7143,23.8109,23.5854,23.7465,256000.0],["2024-05-28",23.8512,23.8673,23.3117,23.4324,352000.0],["2024-05-29",23.2553,23.3278,23.0701,23.2875,237000.0],["2024-05-30",23.4888,23.819,23.4163,23.7868,441900.0],["2024-05-31",23.8995,24.2699,23.8109,24.1733,1042300.0],["2024-06-03",24.286,24.5195,24.0847,24.2941,580900.0],["2024-06-04",24.2538,24.5115,24.1572,24.3343,636200.0],["2024-06-05",24.4148,24.447,24.1572,24.3987,382200.0],["2024-06-06",24.4551,24.6484,24.3504,24.6403,377000.0],["2024-06-07",24.3585,24.5678,24.1572,24.4712,345900.0],["2024-06-10",24.2457,24.3585,23.9156,24.2618,446700.0],["2024-06-11",24.1169,24.2699,23.8592,24.1572,464500.0],["2024-06-12",24.6806,24.6967,24.1491,24.2618,460800.0],["2024-06-13",24.3343,24.3343,24.0847,24.2135,376700.0],["2024-06-14",24.1363,24.4046,23.9818,24.3964,300300.0],["2024-06-17",24.2664,24.494,24.0306,24.3883,436500.0],["2024-06-18",24.3883,24.559,24.3314,24.5184,504700.0],["2024-06-20",24.429,24.5428,24.2013,24.2501,607500.0],["2024-06-21",24.3395,24.6728,24.3314,24.4859,925300.0],["2024-06-24",24.5021,24.9736,24.3964,24.4534,504400.0],["2024-06-25",24.3964,24.3964,24.1607,24.242,586200.0],["2024-06-26",24.0469,24.0631,23.429,23.4616,1025100.0],["2024-06-27",23.4616,23.6241,23.3071,23.4859,1006900.0],["2024-06-28",23.6241,23.7705,23.4128,23.6485,1073500.0],["2024-07-01",23.5672,23.5672,22.8437,22.9169,504700.0],["2024-07-02",22.9494,22.9575,22.6161,22.86,372800.0],["2024-07-03",22.8356,23.1445,22.7055,22.7624,233800.0],["2024-07-05",22.7624,22.7624,22.5104,22.6405,936700.0],["2024-07-08",22.673,22.7624,22.5429,22.5998,675900.0],["2024-07-09",22.5267,22.6324,22.3316,22.5104,733800.0],["2024-07-10",22.5104,22.738,22.2747,22.7136,474100.0],["2024-07-11",23.0063,23.5998,22.7136,22.738,1692000.0],["2024-07-12",22.8275,23.5347,22.5104,23.4372,1356000.0],["2024-07-15",23.4616,23.6729,23.3071,23.5428,595300.0],["2024-07-16",23.6973,23.9087,23.3721,23.5754,2713400.0],["2024-07-17",23.551,24.3802,23.5347,24.0631,830200.0],["2024-07-18",23.9412,24.429,23.9412,24.0957,629800.0],["2024-07-19",24.0306,24.0306,23.7461,23.803,368700.0],["2024-07-22",23.8193,24.0225,23.6323,23.9981,367100.0],["2024-07-23",23.9981,23.9981,23.4697,23.6973,545900.0],["2024-07-24",23.7786,24.1932,23.6811,23.8274,418500.0],["2024-07-25",23.8274,24.307,23.6973,23.9412,539400.0],["2024-07-26",24.1038,24.4127,24.0469,24.3477,533600.0],["2024-07-29",24.2826,24.5184,24.0713,24.2257,405100.0],["2024-07-30",24.3233,24.7135,24.1444,24.5915,413200.0],["2024-07-31",24.5346,24.9899,24.5346,24.6566,560800.0],["2024-08-01",24.8029,25.0793,24.5997,24.9899,664800.0],["2024-08-02",24.9411,25.4777,24.8354,25.3476,1844700.0],["2024-08-05",24.998,25.2907,24.7541,24.8192,1019300.0],["2024-08-06",24.7623,25.2907,24.6972,25.1444,781100.0],["2024-08-07",25.2419,25.5183,24.8436,24.8761,685800.0],["2024-08-08",23.3315,24.3558,23.3315,23.8599,969400.0],["2024-08-09",23.8355,23.9981,23.551,23.9331,592000.0],["2024-08-12",23.8192,23.8192,23.364,23.5428,601000.0],["2024-08-13",23.7298,23.8762,23.5916,23.738,422000.0],["2024-08-14",23.7298,23.7867,23.4616,23.5754,452200.0],["2024-08-15",23.6892,24.0306,23.5672,23.8274,573600.0],["2024-08-16",23.7867,23.9331,23.6323,23.9087,430800.0],["2024-08-19",23.8924,24.2501,23.8436,24.1282,414700.0],["2024-08-20",24.1038,24.177,23.8355,23.9493,311200.0],["2024-08-21",23.9249,23.9737,23.7298,23.8762,447700.0],["2024-08-22",23.8924,23.9412,23.5347,23.6323,456700.0],["2024-08-23",23.7705,24.8354,23.6485,24.7785,892700.0],["2024-08-26",24.9249,24.9249,24.5834,24.7785,367300.0],["2024-08-27",24.559,24.6972,24.4046,24.5915,836600.0],["2024-08-28",24.6403,24.9005,24.6078,24.7623,919800.0],["2024-08-29",24.7054,25.0224,24.6566,24.9086,515300.0],["2024-08-30",25.0143,25.0793,24.8192,25.0468,743300.0],["2024-09-03",24.9005,25.5102,24.9005,25.0956,514200.0],["2024-09-04",25.1443,25.3476,24.9249,25.0549,445900.0],["2024-09-05",25.1525,25.2907,24.8192,24.9005,344600.0],["2024-09-06",24.9492,25.185,24.7541,24.998,345400.0],["2024-09-09",24.933,25.1687,24.4533,24.5997,414900.0],["2024-09-10",24.6647,25.2419,24.5103,25.0712,409500.0],["2024-09-11",24.8517,25.0793,24.5184,25.0712,488200.0],["2024-09-12",24.9249,25.6809,24.9249,25.5996,633800.0],["2024-09-13",25.811,26.2012,25.6159,26.0386,629100.0],["2024-09-16",26.1411,26.2642,25.8704,25.9114,453100.0],["2024-09-17",25.9607,26.1575,25.9115,26.0017,447700.0],["2024-09-18",26.1493,26.1903,25.608,25.9032,529200.0],["2024-09-19",26.1657,26.3626,26.0591,26.0591,517800.0],["2024-09-20",26.0345,26.2231,25.813,26.1411,2185900.0],["2024-09-23",26.2313,26.3298,25.9607,26.1739,571300.0],["2024-09-24",26.1247,26.5348,26.1247,26.4528,568000.0],["2024-09-25",26.461,26.5676,25.9032,26.0509,563400.0],["2024-09-26",26.1165,26.3052,25.9443,26.0427,1368200.0],["2024-09-27",26.256,26.6661,26.2395,26.3708,645500.0],["2024-09-30",26.2642,26.5348,26.1657,26.3954,1315800.0],["2024-10-01",26.42,26.4446,25.9361,26.1165,623700.0],["2024-10-02",25.9443,26.2231,25.8868,26.1001,328700.0],["2024-10-03",25.9935,26.0345,25.6654,25.9032,506400.0],["2024-10-04",25.7556,26.1493,25.69,26.0673,656600.0],["2024-10-07",25.9525,25.9853,25.7146,25.9689,356400.0],["2024-10-08",25.9935,26.0837,25.7966,25.9443,375900.0],["2024-10-09",25.8376,26.0099,25.7228,25.9361,512800.0],["2024-10-10",25.854,25.8704,25.6162,25.7064,418400.0],["2024-10-11",25.8294,26.0345,25.7474,25.9525,335600.0],["2024-10-14",25.9689,26.1821,25.8704,26.0345,297100.0],["2024-10-15",26.1493,26.4938,26.1329,26.1821,507500.0],["2024-10-16",26.3216,26.6333,26.1985,26.5184,519300.0],["2024-10-17",26.4036,26.6579,26.1247,26.3216,1285000.0],["2024-10-18",26.2724,26.584,26.2067,26.543,297400.0],["2024-10-21",26.42,26.461,26.1329,26.2067,285800.0],["2024-10-22",26.0919,26.1821,25.8622,25.8786,525700.0],["2024-10-23",25.9771,26.1493,25.813,25.9443,317500.0],["2024-10-24",26.0755,26.1985,25.9607,26.1247,449900.0],["2024-10-25",26.256,26.3626,25.7966,25.813,328500.0],["2024-10-28",25.813,25.9853,25.7146,25.7802,457700.0],["2024-10-29",25.6736,25.6982,25.0256,25.2307,592600.0],["2024-10-30",25.3537,26.0345,25.3537,25.8786,455700.0],["2024-10-31",25.7966,25.9279,25.608,25.6162,417900.0],["2024-11-01",25.7638,26.0345,25.4849,25.5341,384900.0],["2024-11-04",25.6326,26.1165,25.6162,25.7392,420100.0],["2024-11-05",25.649,26.0263,25.4685,25.9853,503000.0],["2024-11-06",26.2477,26.4036,25.608,25.813,878000.0],["2024-11-07",26.6415,26.9696,25.7474,25.9525,1018900.0],["2024-11-08",26.2231,26.2231,25.3701,25.4193,1209300.0],["2024-11-11",25.3701,25.6736,24.7139,24.7959,940100.0],["2024-11-12",24.6729,24.9354,24.394,24.394,1450900.0],["2024-11-13",24.6073,24.8697,24.5334,24.6975,1203400.0],["2024-11-14",24.5991,24.8779,24.3776,24.3776,1236500.0],["2024-11-15",24.2546,24.6975,24.2218,24.5827,1088700.0],["2024-11-18",24.5088,24.8451,24.394,24.7221,583900.0],["2024-11-19",24.6073,24.7221,24.4186,24.6647,497100.0],["2024-11-20",24.517,24.7631,24.3694,24.7303,386800.0],["2024-11-21",24.8123,25.001,24.7057,24.8369,492200.0],["2024-11-22",25.0256,25.4767,24.96,25.4685,605100.0],["2024-11-25",25.608,26.1739,25.5998,25.9361,671700.0],["2024-11-26",25.8376,26.1083,25.5998,25.8048,353000.0],["2024-11-27",26.0017,26.2067,25.9361,26.1001,438900.0],["2024-11-29",26.0755,26.338,26.0509,26.1411,344700.0],["2024-12-02",26.0099,26.1165,25.7556,25.813,612200.0],["2024-12-03",26.8547,26.8547,25.7802,26.0099,650000.0],["2024-12-04",25.9443,26.0427,25.6982,25.772,527500.0],["2024-12-05",25.8212,25.9115,25.5752,25.6244,665300.0],["2024-12-06",25.9197,26.0509,25.6244,25.8048,795300.0],["2024-12-09",25.8622,26.3052,25.7966,25.8048,735500.0],["2024-12-10",25.8048,25.8048,25.124,25.2635,646900.0],["2024-12-11",25.2717,25.5013,25.1158,25.4193,840200.0],["2024-12-12",25.3148,25.5848,25.1145,25.1232,702800.0],["2024-12-13",24.9316,25.1842,24.6704,25.1058,706100.0],["2024-12-16",25.0536,25.2626,24.8184,24.862,628500.0],["2024-12-17",24.6905,24.9631,24.3914,24.4442,645100.0],["2024-12-18",24.4178,24.5937,23.6085,23.6437,776900.0],["2024-12-19",23.6613,23.7757,22.9928,23.0016,725000.0],["2024-12-20",23.116,23.5206,23.0016,23.2391,2270400.0],["2024-12-23",23.1863,23.2479,22.8873,23.0544,1033300.0],["2024-12-24",23.0016,23.3007,22.8697,23.2479,242700.0],["2024-12-26",23.072,23.2391,22.9752,23.0984,644700.0],["2024-12-27",23.0896,23.1775,22.7641,22.8345,578600.0],["2024-12-30",22.7201,22.8433,22.3947,22.7729,879400.0],["2024-12-31",22.94,23.0104,22.6938,22.9576,1094000.0],["2025-01-02",23.1424,23.1775,22.8785,22.9137,563900.0],["2025-01-03",22.8961,23.2567,22.8961,23.1687,420400.0],["2025-01-06",23.1512,23.6173,23.1072,23.2391,441000.0],["2025-01-07",23.2743,23.503,22.8873,22.9664,663300.0],["2025-01-08",22.7817,22.9664,22.2715,22.6322,1139700.0],["2025-01-10",22.3243,22.6586,21.8845,21.9461,1331100.0],["2025-01-13",21.9901,22.4563,21.9901,22.3419,1629400.0],["2025-01-14",22.4035,22.8697,22.3595,22.7465,573300.0],["2025-01-15",23.2743,23.415,22.5706,22.7026,1410400.0],["2025-01-16",22.7377,23.0896,22.7026,23.0192,838400.0],["2025-01-17",23.0456,23.6085,22.9137,23.3271,879100.0],["2025-01-21",23.3623,23.6701,23.3359,23.5294,495700.0],["2025-01-22",23.3359,23.4502,22.984,23.0456,461100.0],["2025-01-23",22.9928,23.2391,22.8873,23.116,586800.0],["2025-01-24",23.0456,23.1951,22.9488,23.1336,474600.0],["2025-01-27",23.3007,23.7669,23.3007,23.5997,448700.0],["2025-01-28",23.4414,23.5558,23.116,23.2391,375900.0],["2025-01-29",22.9664,23.1336,22.7113,22.8785,694600.0],["2025-01-30",23.116,23.4502,22.9312,23.1248,800700.0],["2025-01-31",22.984,23.2039,22.8609,22.9928,704600.0],["2025-02-03",22.7817,23.3095,22.7201,22.8169,1137700.0],["2025-02-04",22.8169,23.0192,22.4827,22.6058,778200.0],["2025-02-05",22.5794,22.7553,22.4563,22.6322,694800.0],["2025-02-06",23.6173,23.846,23.0456,23.1775,1464400.0],["2025-02-07",23.0632,23.3095,22.8873,23.0632,1214000.0],["2025-02-10",23.1775,23.2391,22.5178,22.597,2676300.0],["2025-02-11",22.509,22.6146,22.0868,22.4387,4406200.0],["2025-02-12",22.078,22.4914,22.078,22.2715,1698900.0],["2025-02-13",22.2715,22.4123,22.2188,22.4035,884900.0],["2025-02-14",22.5794,22.7465,22.2012,22.3155,1547200.0],["2025-02-18",22.3243,22.8961,22.1836,22.8697,891500.0],["2025-02-19",22.7289,22.9313,22.553,22.641,901900.0],["2025-02-20",22.6234,23.0016,22.5002,22.9928,787900.0],["2025-02-21",23.0896,23.0896,22.7289,22.7817,1056300.0],["2025-02-24",22.7729,23.1512,22.7289,22.9488,865600.0],["2025-02-25",23.072,23.2479,22.7993,23.1424,1134700.0],["2025-02-26",23.1424,23.3271,22.9312,23.0016,993600.0],["2025-02-27",22.9137,23.4238,22.8697,23.3183,928300.0],["2025-02-28",23.4414,23.6349,23.1511,23.3007,1856800.0],["2025-03-03",23.2655,23.9252,23.116,23.9164,1011900.0],["2025-03-04",23.9252,24.0923,23.7053,23.7229,1139800.0],["2025-03-05",23.6085,24.1803,23.5294,24.0395,1468400.0],["2025-03-06",23.8109,23.9956,23.3974,23.6525,849100.0],["2025-03-07",23.7141,24.0835,23.7141,24.0044,1002200.0],["2025-03-10",24.1099,24.5937,23.9076,23.9164,1458400.0],["2025-03-11",24.1539,24.4706,23.8196,24.022,1213300.0],["2025-03-12",24.2331,24.3914,23.6349,23.9428,1979000.0],["2025-03-13",23.89,24.1979,23.7757,23.9868,943300.0],["2025-03-14",24.1803,24.6465,24.1539,24.5761,867200.0],["2025-03-17",24.5432,25.0229,24.4544,24.7387,1175800.0],["2025-03-18",24.7653,25.0407,24.561,24.9252,1095100.0],["2025-03-19",24.8719,25.0407,24.6232,24.9696,1090000.0],["2025-03-20",24.9163,25.1473,24.8719,25.0851,792300.0],["2025-03-21",24.8986,25.0051,24.4189,24.4988,3015800.0],["2025-03-24",24.4278,24.8364,24.2856,24.7298,929100.0],["2025-03-25",24.6765,24.8364,24.0725,24.4011,973800.0],["2025-03-26",24.4189,24.6942,24.3389,24.5877,951000.0],["2025-03-27",24.6232,24.9163,24.4633,24.7387,880100.0],["2025-03-28",24.7831,24.9074,24.4899,24.7209,742700.0],["2025-03-31",24.6676,24.9519,24.6498,24.7653,1096900.0],["2025-04-01",24.8453,24.9074,24.5699,24.8897,947900.0],["2025-04-02",24.8719,24.9519,24.7031,24.863,547800.0],["2025-04-03",24.7475,24.9963,23.8504,23.9037,1054400.0],["2025-04-04",23.6194,23.6461,22.2159,22.2426,1812400.0],["2025-04-07",21.7718,21.9317,20.9013,21.4875,3581000.0],["2025-04-08",22.136,22.136,20.6526,20.9013,1669900.0],["2025-04-09",20.4305,22.0116,20.2528,21.8695,1490900.0],["2025-04-10",21.6741,21.9761,21.0345,21.532,1214200.0],["2025-04-11",21.3987,21.8784,21.0878,21.8429,1205200.0],["2025-04-14",22.0738,22.3936,22.0116,22.1893,806600.0],["2025-04-15",22.1271,22.5002,22.0649,22.1715,779000.0],["2025-04-16",22.2692,22.4469,22.0738,22.2604,916100.0],["2025-04-17",22.3847,22.7223,22.3403,22.4558,770700.0],["2025-04-21",22.3137,22.3225,21.5675,21.8784,671700.0],["2025-04-22",22.1715,22.3137,21.8606,22.136,662200.0],["2025-04-23",22.4291,22.7756,21.905,22.0116,692300.0],["2025-04-24",22.0649,22.1715,21.7984,22.0028,915800.0],["2025-04-25",21.8517,21.8784,21.6208,21.7185,708100.0],["2025-04-28",21.7274,21.9672,21.6652,21.8784,789500.0],["2025-04-29",21.7629,21.8873,21.5586,21.7807,771200.0],["2025-04-30",21.7096,21.8429,21.3987,21.7274,1715200.0],["2025-05-01",21.3099,21.3099,20.466,20.9546,2371800.0],["2025-05-02",21.2388,21.3721,20.8658,21.0256,1737300.0],["2025-05-05",20.9368,21.0612,20.5371,20.6082,1748400.0],["2025-05-06",20.5371,20.7325,20.315,20.3594,1588900.0],["2025-05-07",20.3328,20.9635,20.2617,20.848,1653700.0],["2025-05-08",20.9723,21.1322,20.7236,20.7592,1198900.0],["2025-05-09",20.8391,21.0345,20.7147,20.8213,919200.0],["2025-05-12",21.1678,21.4254,21.0967,21.4254,968200.0],["2025-05-13",21.4964,21.4964,21.0878,21.2299,1052500.0],["2025-05-14",21.1234,21.1589,20.9013,21.0168,866300.0],["2025-05-15",21.0256,21.4165,20.9723,21.3277,1009700.0],["2025-05-16",21.3454,21.5142,21.3188,21.4787,855400.0],["2025-05-19",21.2477,21.4165,21.1234,21.3543,1009500.0],["2025-05-20",21.3188,21.452,21.2033,21.2388,690200.0],["2025-05-21",21.1589,21.2477,20.6614,20.6792,658500.0],["2025-05-22",20.6703,20.8569,20.6082,20.7325,657200.0],["2025-05-23",20.6348,20.7592,20.5193,20.7059,569500.0],["2025-05-27",20.8036,21.0967,20.466,20.9546,1735400.0],["2025-05-28",20.9901,21.0967,20.5282,20.7769,1225000.0],["2025-05-29",20.8036,21.2122,20.7769,21.1234,717300.0],["2025-05-30",21.0345,21.301,20.9635,21.0523,1551800.0],["2025-06-02",20.8391,20.9457,20.546,20.6881,788500.0],["2025-06-03",20.5904,20.768,20.315,20.7147,1050600.0],["2025-06-04",20.7592,20.9635,20.7414,20.8569,939600.0],["2025-06-05",20.848,20.9457,20.617,20.8125,576100.0],["2025-06-06",21.0079,21.1056,20.7592,20.8391,610000.0],["2025-06-09",20.919,21.2566,20.768,21.1322,765100.0],["2025-06-10",21.15,21.5853,21.0789,21.4343,1011400.0],["2025-06-11",21.5142,21.5764,21.1234,21.1944,591700.0],["2025-06-12",21.0789,21.2566,20.9901,21.1944,563100.0],["2025-06-13",21.0967,21.1855,20.7147,20.8125,631100.0],["2025-06-16",20.9949,21.0039,20.5905,20.6084,1115500.0],["2025-06-17",20.5815,20.6264,20.0422,20.231,1540400.0],["2025-06-18",20.1681,20.4557,20.1501,20.3208,913200.0],["2025-06-20",20.3837,20.5365,20.222,20.3118,1568600.0],["2025-06-23",20.3118,20.5006,20.177,20.4826,1287300.0],["2025-06-24",20.5455,20.6714,20.3838,20.5545,1460100.0],["2025-06-25",20.3927,20.5455,20.0422,20.0692,1033900.0],["2025-06-26",20.1501,20.4017,20.0872,20.3838,1039300.0],["2025-06-27",20.4467,20.5006,19.8265,19.8804,2450100.0],["2025-06-30",19.9344,19.9883,19.6288,19.9344,1251300.0],["2025-07-01",19.7816,20.8241,19.7456,20.4646,1804100.0],["2025-07-02",20.5545,20.941,20.4197,20.8241,1268800.0],["2025-07-03",20.8781,20.914,20.6714,20.7612,721400.0],["2025-07-07",20.4467,20.7343,20.3029,20.3838,1100900.0],["2025-07-08",20.3208,20.7612,20.3208,20.7433,1302300.0],["2025-07-09",20.7882,21.2016,20.7073,21.1297,1823800.0],["2025-07-10",21.1567,21.4712,21.1117,21.1477,1115000.0],["2025-07-11",20.9679,21.3005,20.7792,21.1207,790700.0],["2025-07-14",21.0398,21.1387,20.905,21.0219,707700.0],["2025-07-15",21.0848,21.1657,20.7522,20.896,1143500.0],["2025-07-16",20.9679,21.3185,20.941,21.2825,1220100.0],["2025-07-17",21.3274,21.4712,21.0578,21.1657,2114400.0],["2025-07-18",21.1926,21.2555,21.0578,21.1747,1229400.0],["2025-07-21",21.3544,21.5342,21.1567,21.1657,831400.0],["2025-07-22",21.2466,21.9206,21.2466,21.8847,747700.0],["2025-07-23",21.8847,22.0824,21.6959,21.6959,1044100.0],["2025-07-24",21.66,21.7229,21.4263,21.4443,709900.0],["2025-07-25",21.4173,21.8847,21.4083,21.678,864900.0],["2025-07-28",21.6869,21.7049,21.1207,21.1567,708500.0],["2025-07-29",21.1747,21.4982,21.1028,21.3095,751200.0],["2025-07-30",21.3724,21.7499,21.0668,21.1747,1161800.0],["2025-07-31",21.0398,21.3634,20.7972,20.95,1613200.0],["2025-08-01",21.1477,21.1477,20.8331,21.0488,1193000.0],["2025-08-04",21.1297,21.4083,21.0668,21.2645,1036000.0],["2025-08-05",21.3274,21.651,21.2106,21.4712,961500.0],["2025-08-06",21.4533,21.5701,21.2555,21.4263,1172200.0],["2025-08-07",22.6846,23.5204,22.3071,23.1968,2625300.0],["2025-08-08",23.1429,23.5114,23.0351,23.4126,1224100.0],["2025-08-11",23.4036,23.5294,23.2598,23.2688,1010100.0],["2025-08-12",23.3676,23.6193,23.2418,23.5923,1038200.0],["2025-08-13",23.6462,24.1136,23.5923,24.0686,1062400.0],["2025-08-14",23.781,23.9248,23.6283,23.8619,732500.0],["2025-08-15",23.817,23.8709,23.5564,23.6552,908900.0],["2025-08-18",23.7361,23.844,23.5024,23.5024,960700.0],["2025-08-19",23.6462,23.9967,23.6283,23.9608,782000.0],["2025-08-20",24.0686,24.1945,23.8709,23.9518,956500.0],["2025-08-21",23.817,23.9788,23.7181,23.9248,738600.0],["2025-08-22",24.1495,24.5719,23.9967,24.3652,951300.0],["2025-08-25",24.2933,24.3562,24.0327,24.0866,850700.0],["2025-08-26",23.9069,24.0057,23.6462,23.79,1079400.0],["2025-08-27",23.781,24.0057,23.5653,23.7271,1015300.0],["2025-08-28",23.7541,23.79,23.2777,23.5923,884200.0],["2025-08-29",23.6732,23.7631,23.5114,23.6193,1048900.0],["2025-09-02",23.3856,23.5204,23.107,23.1968,866800.0],["2025-09-03",23.089,23.3856,23.089,23.1339,937200.0],["2025-09-04",23.2687,23.6372,23.053,23.6372,804900.0],["2025-09-05",23.808,24.2304,23.7721,24.0417,778400.0],["2025-09-08",23.799,24.0237,23.5474,23.9248,1126400.0],["2025-09-09",23.8619,23.8799,23.4755,23.5384,882100.0],["2025-09-10",23.4215,23.6552,23.3856,23.5294,754000.0],["2025-09-11",23.6193,24.0866,23.6013,24.0597,1219100.0],["2025-09-12",24.0057,24.0686,23.6193,23.6372,816300.0],["2025-09-15",23.6642,23.7721,23.2867,23.4575,1485400.0],["2025-09-16",23.4511,23.7145,23.4511,23.5601,1345000.0],["2025-09-17",23.5783,23.9507,23.3331,23.3603,1642900.0],["2025-09-18",23.3603,23.878,23.3149,23.6419,782700.0],["2025-09-19",23.6873,23.6873,23.3058,23.3512,2720400.0],["2025-09-22",23.3785,23.551,23.1332,23.2967,1576100.0],["2025-09-23",23.3421,23.6237,23.3331,23.4965,772700.0],["2025-09-24",23.4602,23.8871,23.4602,23.7872,1134300.0],["2025-09-25",23.7145,23.7872,23.3966,23.5601,907600.0],["2025-09-26",23.5692,24.0415,23.4965,24.0233,813700.0],["2025-09-29",24.0687,24.1051,23.7509,23.9325,663900.0],["2025-09-30",23.9053,24.205,23.8054,24.1051,1152800.0],["2025-10-01",24.1505,24.4865,24.0052,24.4502,800100.0],["2025-10-02",24.3503,24.5047,24.1142,24.432,760200.0],["2025-10-03",24.4593,24.5774,24.3049,24.432,637300.0],["2025-10-06",24.4411,24.541,24.1414,24.1414,748300.0],["2025-10-07",24.205,24.205,23.8326,23.9325,909700.0],["2025-10-08",23.9598,24.2867,23.7963,24.2141,593300.0],["2025-10-09",24.2504,24.2958,23.7054,23.8326,472300.0],["2025-10-10",23.9961,24.0233,23.0969,23.106,505500.0],["2025-10-13",23.2786,23.5783,23.1332,23.5238,544000.0],["2025-10-14",23.0969,23.5874,21.8799,21.9616,3717700.0],["2025-10-15",21.9979,22.3703,21.8889,21.9616,1801700.0],["2025-10-16",22.0797,22.9698,22.0161,22.5156,2014600.0],["2025-10-17",22.5429,22.8971,22.4339,22.6246,1406600.0],["2025-10-20",22.779,22.8244,22.2613,22.3158,1597000.0],["2025-10-21",22.2795,22.5065,22.1796,22.4339,1117100.0],["2025-10-22",22.4611,22.561,22.0797,22.0978,1325900.0],["2025-10-23",22.0252,22.4611,21.8163,22.4066,1471800.0],["2025-10-24",22.4837,22.6955,22.2237,22.4355,1549900.0],["2025-10-27",22.474,22.6088,22.2429,22.4644,1250800.0],["2025-10-28",22.3874,22.5703,22.1948,22.4163,1213200.0],["2025-10-29",22.1563,22.2815,21.723,21.7422,1708800.0],["2025-10-30",21.6652,21.8867,21.6459,21.6941,1182600.0],["2025-10-31",21.6171,21.723,21.0778,21.2512,1714100.0],["2025-11-03",21.0682,21.1838,20.5579,20.9719,2490000.0],["2025-11-04",20.8371,21.0201,20.4423,20.9816,2179400.0],["2025-11-05",21.049,21.386,20.9238,21.2608,2043000.0],["2025-11-06",21.6171,22.4644,21.1934,21.5978,2389300.0],["2025-11-07",21.723,22.2044,21.6171,22.1755,1515100.0],["2025-11-10",22.1467,22.1948,21.5208,21.723,1505500.0],["2025-11-11",21.8578,21.9348,21.5111,21.5497,1311900.0],["2025-11-12",21.5015,21.6556,21.1549,21.3186,1404600.0],["2025-11-13",21.2126,21.54,21.1838,21.2993,1218500.0],["2025-11-14",21.2415,21.3089,20.8853,20.9816,1067300.0],["2025-11-17",20.9334,20.9527,20.5675,20.6831,2135600.0],["2025-11-18",20.7023,20.9334,20.3846,20.5675,1934400.0],["2025-11-19",20.606,20.6445,20.2786,20.5097,1383900.0],["2025-11-20",20.5675,20.9141,20.4808,20.7216,1467300.0],["2025-11-21",20.789,21.3282,20.7216,21.1067,1155600.0],["2025-11-24",21.1356,21.1356,20.5868,20.7312,1762300.0],["2025-11-25",20.8949,21.1645,20.8082,21.0875,989300.0],["2025-11-26",21.0875,21.3956,21.0104,21.1164,903600.0],["2025-11-28",21.1741,21.463,21.1452,21.386,449400.0],["2025-12-01",21.1452,21.3089,20.789,20.8275,1040600.0],["2025-12-02",21.049,21.049,20.6349,20.6349,1058500.0],["2025-12-03",20.7119,20.866,20.4038,20.5001,1241700.0],["2025-12-04",20.529,20.6927,20.4327,20.6445,1367500.0],["2025-12-05",20.6542,20.9045,20.606,20.7119,1250600.0],["2025-12-08",20.7986,21.2223,20.7312,21.0586,1454900.0],["2025-12-09",21.0875,21.1934,20.6831,20.7119,1374600.0],["2025-12-10",20.7246,21.9145,20.7149,21.7487,2426400.0],["2025-12-11",21.8852,22.2851,21.4366,21.4658,1816900.0],["2025-12-12",21.6219,21.7292,21.0562,21.3098,1910000.0],["2025-12-15",21.4463,21.5439,21.1147,21.4853,1929900.0],["2025-12-16",21.4463,21.5341,21.183,21.4658,1854900.0],["2025-12-17",21.4756,21.9145,21.4658,21.9047,1970400.0],["2025-12-18",21.9145,22.129,21.1928,21.2415,2091700.0],["2025-12-19",21.183,21.6901,21.183,21.2415,3200100.0],["2025-12-22",21.1635,21.3098,20.7539,20.9197,1760900.0],["2025-12-23",20.9684,21.2318,20.8319,21.1635,1863400.0],["2025-12-24",21.2415,21.3781,21.0855,21.3,926300.0],["2025-12-26",21.339,21.339,21.105,21.2415,879800.0],["2025-12-29",21.2415,21.3488,21.1342,21.144,1033200.0],["2025-12-30",21.1342,21.3,21.0172,21.2025,874500.0],["2025-12-31",21.1732,21.222,20.9977,21.1147,1429700.0],["2026-01-02",21.1635,21.2123,20.8319,21.0757,1490000.0],["2026-01-05",21.0562,21.8559,21.0172,21.6901,2255600.0],["2026-01-06",21.4268,21.5243,20.9879,21.2805,2972300.0],["2026-01-07",21.3098,21.3195,20.9294,21.1245,1978300.0],["2026-01-08",20.9782,21.9242,20.9197,21.8852,1493800.0],["2026-01-09",21.9145,22.919,21.8462,22.8702,2235500.0],["2026-01-12",22.919,23.0165,22.3826,22.6167,1451700.0],["2026-01-13",22.7044,22.7532,22.3631,22.4899,1420500.0],["2026-01-14",22.5386,23.4847,22.4996,23.4651,2334500.0],["2026-01-15",23.5334,23.8162,23.2603,23.5139,1727300.0],["2026-01-16",23.4261,24.1673,23.4261,24.0406,1703700.0],["2026-01-20",23.7772,23.904,23.4846,23.6895,1632700.0],["2026-01-21",23.8748,24.0503,23.7285,23.9528,2083700.0],["2026-01-22",23.9918,24.2064,23.1823,23.3091,2093000.0],["2026-01-23",23.3091,23.4359,23.0068,23.4066,1838700.0],["2026-01-26",23.3676,23.4164,22.7434,22.8215,2866400.0],["2026-01-27",22.8605,22.8995,22.1583,22.5094,3200200.0],["2026-01-28",22.4021,22.4314,21.7487,21.934,4324300.0],["2026-01-29",22.0607,22.1095,21.4268,22.0412,4939300.0],["2026-01-30",21.8462,22.6849,21.3585,22.1778,16024700.0],["2026-02-02",22.051,22.3338,21.8462,22.012,4023200.0],["2026-02-03",21.9535,22.2265,21.7779,21.9925,3530200.0],["2026-02-04",22.1583,22.4118,21.9827,22.207,4720600.0],["2026-02-05",21.9437,22.246,21.8169,21.9632,3208000.0],["2026-02-06",22.09,22.1875,21.8852,21.9047,3135900.0],["2026-02-09",21.9242,21.9632,21.4951,21.8462,2518300.0],["2026-02-10",21.9242,22.0412,21.7194,21.8754,3173200.0],["2026-02-11",22.09,22.168,21.7487,21.8072,3312400.0],["2026-02-12",22.4606,22.8312,21.9242,21.934,3883400.0],["2026-02-13",22.6947,23.2018,22.5191,23.0165,4882200.0],["2026-02-17",23.0165,23.1531,22.6264,23.0653,3995100.0],["2026-02-18",23.0555,23.2018,22.9092,22.919,2964800.0],["2026-02-19",22.8605,22.9385,21.9632,21.9925,3421400.0],["2026-02-20",22.09,22.207,21.7194,22.0998,3339100.0],["2026-02-23",22.0412,22.09,21.3195,21.4073,2866500.0],["2026-02-24",21.4366,21.4366,20.7734,20.9879,3633900.0],["2026-02-25",20.9587,20.9782,20.237,20.8026,3579700.0],["2026-02-26",20.8709,21.1732,20.6466,20.9879,3985700.0],["2026-02-27",20.9197,21.0757,20.6856,20.9587,4347100.0],["2026-03-02",20.7831,21.222,20.6368,21.105,3719500.0],["2026-03-03",20.8319,21.3781,20.7051,21.2123,3522000.0],["2026-03-04",21.222,21.895,21.2123,21.7974,3750800.0],["2026-03-05",21.6804,21.7487,21.3,21.3781,2913600.0],["2026-03-06",21.222,21.261,20.6466,21.0172,3259700.0],["2026-03-09",20.8807,20.8807,20.1492,20.5783,4088300.0],["2026-03-10",20.4808,20.6661,20.2077,20.2467,3020700.0],["2026-03-11",20.2077,20.432,20.0224,20.1297,3635600.0],["2026-03-12",19.9054,20.2467,19.525,19.564,4088000.0],["2026-03-13",19.7981,19.9541,19.6323,19.6811,3883500.0],["2026-03-16",19.8274,20.1492,19.7688,19.7981,4675700.0],["2026-03-17",20.0155,20.213,19.8969,20.1241,3654600.0],["2026-03-18",19.9957,20.4205,19.9661,19.9759,2782000.0],["2026-03-19",19.8969,19.9759,19.3239,19.6598,3304800.0],["2026-03-20",19.6005,19.64,19.2547,19.2646,5984900.0],["2026-03-23",19.5808,20.1142,19.5116,19.8376,2812900.0],["2026-03-24",19.7191,20.2921,19.7092,20.0056,2052100.0],["2026-03-25",20.1142,20.2822,19.8771,19.887,2421100.0],["2026-03-26",19.8179,20.1735,19.7685,19.9068,2023600.0],["2026-03-27",19.7586,20.1439,19.6697,20.0648,1872500.0],["2026-03-30",20.2427,20.5884,20.1538,20.3513,2282900.0],["2026-03-31",20.5588,20.628,20.2822,20.3711,2516500.0],["2026-04-01",20.4106,20.6576,20.3118,20.6082,2146400.0],["2026-04-02",20.6082,20.9046,20.4995,20.8453,1740300.0],["2026-04-06",20.7169,20.8651,20.5391,20.5391,2237600.0],["2026-04-07",20.4897,20.7959,20.3019,20.6675,1946700.0],["2026-04-08",20.9342,21.3096,20.8749,21.0133,2787900.0],["2026-04-09",20.8651,21.1911,20.8058,21.0923,2007500.0],["2026-04-10",21.1219,21.3788,20.8848,20.9441,1814600.0],["2026-04-13",20.9441,21.2108,20.707,21.201,1903400.0],["2026-04-14",21.1219,21.3492,21.033,21.033,1626700.0],["2026-04-15",20.9737,21.0429,20.5094,20.5687,2314500.0],["2026-04-16",20.5193,20.7762,20.4106,20.7762,2000700.0],["2026-04-17",20.7564,21.1417,20.7564,21.0627,2259400.0],["2026-04-20",20.9737,21.2207,20.786,21.1516,1600400.0],["2026-04-21",21.1713,21.4677,20.8848,20.9441,1983900.0],["2026-04-22",21.0725,21.1219,20.628,20.6971,1747300.0],["2026-04-23",20.786,21.1219,20.6378,21.0429,2261700.0],["2026-04-24",21.0231,21.1812,20.9639,21.0725,1696500.0],["2026-04-27",21.0923,21.2899,21.0034,21.1219,1955100.0],["2026-04-28",21.2701,21.3689,21.0231,21.2108,2026600.0],["2026-04-29",21.1615,21.3492,20.7465,20.9639,1977700.0],["2026-04-30",20.9342,21.1812,20.6675,20.954,2911900.0],["2026-05-01",21.033,21.1911,20.6774,20.6971,1896300.0],["2026-05-04",20.5885,20.7465,20.2032,20.3612,2467700.0],["2026-05-05",20.4403,20.707,20.4403,20.4501,1923300.0],["2026-05-06",20.6378,21.0034,20.6378,20.9342,2220100.0],["2026-05-07",20.6477,21.2306,20.1538,20.1636,3887500.0],["2026-05-08",20.2526,20.4798,20.0648,20.1735,2963300.0],["2026-05-11",20.2526,20.5094,20.055,20.0648,2182400.0],["2026-05-12",20.0945,20.4304,19.9265,20.0945,2871400.0],["2026-05-13",19.9957,20.0648,19.5116,19.7783,3569600.0],["2026-05-14",19.7981,20.0451,19.7981,19.9759,2613700.0],["2026-05-15",20.1142,20.1142,19.4622,19.5808,3482400.0],["2026-05-18",19.6993,19.8277,19.6005,19.6104,2090400.0],["2026-05-19",19.5906,19.8969,19.3239,19.729,3300100.0],["2026-05-20",19.8673,20.0846,19.7586,19.9858,3263600.0],["2026-05-21",19.8673,20.3118,19.7487,20.1439,2880600.0],["2026-05-22",20.1044,20.4106,19.9957,20.1142,2520700.0],["2026-05-26",20.0846,20.3711,20.0846,20.2624,2163400.0],["2026-05-27",20.3513,20.7564,20.3019,20.4995,2122800.0],["2026-05-28",20.6477,20.9145,20.4501,20.8552,2857200.0],["2026-05-29",20.7465,20.9046,20.628,20.6378,5159500.0],["2026-06-01",20.5489,20.707,20.1933,20.2921,2706400.0],["2026-06-02",20.381,20.9145,20.3513,20.6477,2228200.0],["2026-06-03",20.5983,20.9935,20.5489,20.6774,2074600.0],["2026-06-04",20.954,21.1516,20.5588,20.7663,2467800.0],["2026-06-05",20.7465,21.0133,20.6082,20.7169,2328900.0],["2026-06-08",20.8354,20.8651,20.5193,20.5292,2003700.0],["2026-06-09",20.7465,20.9836,20.7169,20.7268,2393400.0],["2026-06-10",20.786,20.954,20.4403,20.4403,2196800.0],["2026-06-11",20.5489,20.6576,20.1735,20.6082,2563300.0],["2026-06-12",20.7564,21.6554,20.7465,21.6554,2821600.0],["2026-06-15",21.7246,21.9518,21.2701,21.28,2641700.0],["2026-06-16",21.3,21.68,21.17,21.32,2728200.0],["2026-06-17",21.26,21.59,20.7,20.73,2743300.0],["2026-06-18",20.92,21.24,20.86,20.98,3725400.0],["2026-06-22",20.94,21.3,20.84,20.91,3302700.0],["2026-06-23",20.9,21.21,20.72,21.17,2825300.0],["2026-06-24",21.3,21.9,21.29,21.68,2968300.0],["2026-06-25",21.68,21.97,21.46,21.88,2412800.0],["2026-06-26",21.9,22.05,21.64,21.91,3784300.0],["2026-06-29",21.82,21.92,21.14,21.66,3263600.0],["2026-06-30",21.57,21.65,20.97,21.28,3167400.0],["2026-07-01",21.28,21.48,21.2,21.29,2333300.0],["2026-07-02",21.46,21.61,21.25,21.49,1819300.0],["2026-07-06",21.48,21.615,21.2562,21.6,1545291.659799],["2026-07-07",21.73,21.985,21.565,21.83,2246087.735924],["2026-07-08",21.77,21.77,20.98,20.98,2398204.282249],["2026-07-09",21.08,21.29,20.9,20.9,1974139.511484],["2026-07-10",21.11,21.515,21.095,21.27,1419439.774356],["2026-07-13",21.29,21.525,21.18,21.45,1842503.019738],["2026-07-14",21.48,21.7551,21.45,21.72,1332968.548701],["2026-07-15",21.75,22.155,21.75,21.81,2855222.488205],["2026-07-16",21.83,22.51,21.83,22.15,3325177.853276],["2026-07-17",22.23,22.5399,21.51,21.8,2528657.405797],["2026-07-20",21.75,21.825,21.125,21.26,2330872.672144],["2026-07-21",21.25,21.45,20.96,21.25,2673882.181779],["2026-07-22",21.39,21.67,21.245,21.53,1863622.64377],["2026-07-23",21.33,21.5398,21.145,21.31,1925651.148576],["2026-07-24",21.33,21.66,21.315,21.58,1703795.223067],["2026-07-27",21.57,21.93,21.57,21.68,1559043.6856],["2026-07-28",21.87,22.31,21.87,22.09,2440183.91529],["2026-07-29",22.1,22.21,21.81,22.18,2703604.016842],["2026-07-30",22.15,22.1886,21.09,21.39,2075485.799766],["2026-07-31",21.48,21.845,21.39,21.78,2230739.16826],["2026-08-03",21.98,22.12,21.445,21.54,2671950.567037],["2026-08-04",21.36,21.95,21.26,21.93,6138421.962727],["2026-08-05",22,22.02,21.64,22.02,4280213.30398],["2026-08-06",22.07,22.58,21.345,21.43,3713720.596289],["2026-08-07",21.54,21.85,21.38,21.79,2691008.938376],["2026-08-10",21.82,21.85,21.3,21.47,738124.539324],["2026-08-11",21.6,21.68,21.36,21.45,2528642.866632],["2026-08-12",21.37,21.525,21.13,21.51,2846696.721342],["2026-08-13",21.57,21.78,21.57,21.76,2640534.562593],["2026-08-14",21.75,21.92,21.48,21.57,2266524.316897]]}