{"t":"SHOO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-13",0.5278,0.8445,0.5278,0.8049,45762216.0],["1993-12-14",0.7785,0.8049,0.7785,0.7785,3795356.0],["1993-12-15",0.8049,0.8049,0.7785,0.8049,3045853.0],["1993-12-16",0.8049,0.8049,0.7785,0.7785,1454203.0],["1993-12-17",0.8049,0.8049,0.7785,0.7785,1925016.0],["1993-12-20",0.7818,0.8049,0.7785,0.8049,1003134.0],["1993-12-21",0.7785,0.8049,0.7126,0.7126,1602281.0],["1993-12-22",0.6994,0.7258,0.6796,0.6994,4981500.0],["1993-12-23",0.6994,0.6994,0.5278,0.541,1800478.0],["1993-12-27",0.5278,0.5938,0.5278,0.5938,947700.0],["1993-12-28",0.5542,0.5806,0.541,0.5542,606741.0],["1993-12-29",0.5806,0.5806,0.541,0.5542,460941.0],["1993-12-30",0.5542,0.5806,0.5542,0.5542,367538.0],["1993-12-31",0.5674,0.5938,0.541,0.5806,1659234.0],["1994-01-03",0.607,0.607,0.5806,0.607,277172.0],["1994-01-04",0.5806,0.607,0.5806,0.5806,489797.0],["1994-01-05",0.607,0.607,0.5278,0.5542,1053253.0],["1994-01-06",0.607,0.607,0.5542,0.607,498909.0],["1994-01-07",0.607,0.607,0.5542,0.5938,253631.0],["1994-01-10",0.607,0.607,0.5542,0.5542,1037306.0],["1994-01-11",0.607,0.607,0.5542,0.607,975038.0],["1994-01-12",0.607,0.6334,0.5542,0.6334,1780734.0],["1994-01-13",0.6334,0.6334,0.5938,0.6202,990225.0],["1994-01-14",0.6202,0.6202,0.5938,0.607,576366.0],["1994-01-17",0.5806,0.607,0.5806,0.5938,1365356.0],["1994-01-18",0.5806,0.5938,0.5806,0.5806,211866.0],["1994-01-19",0.5806,0.607,0.5806,0.607,4547897.0],["1994-01-20",0.607,0.6334,0.5938,0.6334,2534794.0],["1994-01-21",0.6334,0.6334,0.5938,0.5938,4260853.0],["1994-01-24",0.607,0.607,0.5938,0.5938,953016.0],["1994-01-25",0.607,0.607,0.5938,0.6004,452588.0],["1994-01-26",0.607,0.607,0.5938,0.5938,823922.0],["1994-01-27",0.607,0.607,0.5674,0.5938,1451166.0],["1994-01-28",0.5938,0.5938,0.5674,0.5938,1230947.0],["1994-01-31",0.5938,0.5938,0.5674,0.5674,207309.0],["1994-02-01",0.5674,0.5938,0.5674,0.5938,1369153.0],["1994-02-02",0.5938,0.607,0.5806,0.5806,514097.0],["1994-02-03",0.607,0.607,0.5806,0.5806,1059328.0],["1994-02-04",0.607,0.607,0.5806,0.5938,1164122.0],["1994-02-07",0.5806,0.607,0.5806,0.5806,877838.0],["1994-02-08",0.5542,0.5938,0.5278,0.541,1341816.0],["1994-02-09",0.5278,0.5278,0.475,0.4882,1770103.0],["1994-02-10",0.5278,0.5278,0.4223,0.4355,2349506.0],["1994-02-11",0.4882,0.4882,0.4223,0.4223,425250.0],["1994-02-14",0.4223,0.4289,0.3695,0.3695,748744.0],["1994-02-15",0.3695,0.4223,0.3695,0.3695,77456.0],["1994-02-16",0.3695,0.4223,0.3563,0.3695,5020228.0],["1994-02-17",0.3959,0.3959,0.3167,0.3695,1257525.0],["1994-02-18",0.3167,0.3695,0.3167,0.3167,419934.0],["1994-02-22",0.3167,0.3695,0.3167,0.3167,160228.0],["1994-02-23",0.3167,0.3695,0.3167,0.3167,605981.0],["1994-02-24",0.3167,0.3563,0.3167,0.3563,577884.0],["1994-02-25",0.3167,0.3563,0.3167,0.3167,1158806.0],["1994-02-28",0.3167,0.3167,0.3167,0.3167,56953.0],["1994-03-01",0.3563,0.3563,0.3167,0.3167,291600.0],["1994-03-02",0.3563,0.3827,0.3299,0.3431,767728.0],["1994-03-03",0.3431,0.3827,0.3431,0.3431,311344.0],["1994-03-04",0.3827,0.3827,0.3431,0.3827,770766.0],["1994-03-07",0.3827,0.3827,0.3431,0.3431,47841.0],["1994-03-08",0.3827,0.3827,0.3431,0.3827,561178.0],["1994-03-09",0.3431,0.3827,0.3431,0.3695,1688850.0],["1994-03-10",0.3431,0.3827,0.3431,0.3431,429047.0],["1994-03-11",0.3827,0.3827,0.3431,0.3827,306028.0],["1994-03-14",0.3695,0.3695,0.3167,0.3167,745706.0],["1994-03-15",0.3365,0.3497,0.3167,0.3431,1312200.0],["1994-03-16",0.3167,0.3431,0.3167,0.3167,176175.0],["1994-03-17",0.3167,0.3299,0.3167,0.3299,300713.0],["1994-03-18",0.3167,0.3431,0.3167,0.3167,1771622.0],["1994-03-21",0.3167,0.3431,0.3167,0.3167,109350.0],["1994-03-22",0.3167,0.3167,0.3167,0.3167,200475.0],["1994-03-23",0.3167,0.3167,0.3167,0.3167,25819.0],["1994-03-24",0.3431,0.3431,0.3167,0.3167,91884.0],["1994-03-25",0.3167,0.3167,0.3167,0.3167,16706.0],["1994-03-28",0.3431,0.3431,0.3167,0.3167,94922.0],["1994-03-29",0.3431,0.3431,0.3167,0.3431,910491.0],["1994-03-30",0.3431,0.3431,0.2903,0.2903,1906031.0],["1994-03-31",0.3299,0.3299,0.2903,0.2903,155672.0],["1994-04-04",0.2903,0.2903,0.2903,0.2903,49359.0],["1994-04-05",0.2903,0.3299,0.2903,0.2903,259706.0],["1994-04-06",0.2903,0.2903,0.2771,0.2903,372094.0],["1994-04-07",0.2903,0.2903,0.2771,0.2771,115425.0],["1994-04-08",0.2771,0.2903,0.2771,0.2903,227813.0],["1994-04-11",0.2771,0.2903,0.2771,0.2771,1237781.0],["1994-04-12",0.2771,0.2771,0.2507,0.2507,563456.0],["1994-04-13",0.2639,0.2639,0.2507,0.2507,108591.0],["1994-04-14",0.2507,0.2771,0.2375,0.2375,546750.0],["1994-04-15",0.2375,0.2639,0.2375,0.2375,394875.0],["1994-04-18",0.2375,0.2375,0.2375,0.2375,53916.0],["1994-04-19",0.2639,0.2639,0.2375,0.2375,402469.0],["1994-04-20",0.2375,0.2375,0.2375,0.2375,2090559.0],["1994-04-21",0.2507,0.2507,0.2375,0.2375,2230284.0],["1994-04-22",0.2375,0.2507,0.2375,0.2507,396394.0],["1994-04-25",0.2375,0.2375,0.2375,0.2375,269578.0],["1994-04-26",0.2375,0.2507,0.2375,0.2507,107831.0],["1994-04-28",0.2375,0.2375,0.2375,0.2375,18984.0],["1994-04-29",0.2375,0.2375,0.1979,0.2375,1573425.0],["1994-05-02",0.2243,0.2375,0.1979,0.1979,725203.0],["1994-05-03",0.1979,0.2243,0.1979,0.2243,136688.0],["1994-05-04",0.1979,0.1979,0.1979,0.1979,143522.0],["1994-05-05",0.1979,0.2243,0.1847,0.1847,529284.0],["1994-05-06",0.1847,0.2243,0.1847,0.1847,203513.0],["1994-05-09",0.1847,0.2243,0.1847,0.2243,110109.0],["1994-05-10",0.1847,0.2243,0.1847,0.2243,127575.0],["1994-05-11",0.2243,0.2243,0.1847,0.2243,375891.0],["1994-05-12",0.1847,0.1847,0.1847,0.1847,71381.0],["1994-05-13",0.1847,0.2111,0.1847,0.2111,107072.0],["1994-05-16",0.2243,0.2243,0.1847,0.1847,614334.0],["1994-05-17",0.2243,0.2243,0.1583,0.2243,2810447.0],["1994-05-18",0.2243,0.2243,0.1847,0.2243,1666069.0],["1994-05-19",0.2243,0.2243,0.1847,0.1847,741909.0],["1994-05-20",0.2243,0.2243,0.1847,0.2243,4013297.0],["1994-05-23",0.1979,0.2045,0.1979,0.2045,4556.0],["1994-05-24",0.1979,0.1979,0.1979,0.1979,455625.0],["1994-05-25",0.1979,0.2111,0.1979,0.1979,196678.0],["1994-05-26",0.1979,0.2111,0.1847,0.2111,306028.0],["1994-05-27",0.1847,0.1847,0.1847,0.1847,142003.0],["1994-05-31",0.2111,0.2111,0.2111,0.2111,7594.0],["1994-06-01",0.2111,0.2111,0.2111,0.2111,0.0],["1994-06-02",0.2111,0.2111,0.2111,0.2111,2278.0],["1994-06-03",0.2111,0.2111,0.2111,0.2111,60750.0],["1994-06-06",0.2111,0.2111,0.2111,0.2111,0.0],["1994-06-07",0.2111,0.2111,0.1847,0.1847,2393550.0],["1994-06-08",0.1847,0.1847,0.1847,0.1847,312103.0],["1994-06-09",0.1847,0.1847,0.1847,0.1847,0.0],["1994-06-10",0.1847,0.2243,0.1847,0.2111,249834.0],["1994-06-13",0.2111,0.2243,0.2111,0.2111,483722.0],["1994-06-14",0.2375,0.2375,0.2111,0.2111,280209.0],["1994-06-15",0.2111,0.2243,0.2111,0.2111,4400578.0],["1994-06-16",0.2111,0.2243,0.2111,0.2111,3570581.0],["1994-06-17",0.2243,0.2903,0.2111,0.2639,8593847.0],["1994-06-20",0.2375,0.2639,0.2375,0.2375,255150.0],["1994-06-21",0.2507,0.2639,0.2375,0.2507,2579597.0],["1994-06-22",0.2375,0.2639,0.2375,0.2639,1665309.0],["1994-06-23",0.2639,0.2771,0.2375,0.2507,4933659.0],["1994-06-24",0.2507,0.2639,0.2507,0.2507,270338.0],["1994-06-27",0.2639,0.2771,0.2375,0.2375,4335272.0],["1994-06-28",0.2771,0.2771,0.2507,0.2507,2862844.0],["1994-06-29",0.2507,0.2771,0.2507,0.2771,161747.0],["1994-06-30",0.2639,0.2639,0.2375,0.2375,740391.0],["1994-07-01",0.2507,0.2639,0.2507,0.2639,152634.0],["1994-07-05",0.2606,0.2639,0.2507,0.2639,612056.0],["1994-07-06",0.2771,0.3299,0.2639,0.3299,8072156.0],["1994-07-07",0.3299,0.3299,0.2738,0.2771,5367263.0],["1994-07-08",0.3035,0.3035,0.2738,0.2738,598388.0],["1994-07-11",0.2771,0.3035,0.2771,0.2903,1307644.0],["1994-07-12",0.2771,0.2903,0.2738,0.2738,506503.0],["1994-07-13",0.2771,0.3167,0.2771,0.2771,2878791.0],["1994-07-14",0.3035,0.3035,0.2771,0.2771,2786906.0],["1994-07-15",0.3035,0.3035,0.2771,0.2903,1505841.0],["1994-07-18",0.2837,0.3035,0.2771,0.3035,1347891.0],["1994-07-19",0.3035,0.3101,0.2903,0.3035,3496922.0],["1994-07-20",0.3101,0.3167,0.3035,0.3167,1672144.0],["1994-07-21",0.3167,0.3431,0.3035,0.3299,1862747.0],["1994-07-22",0.3431,0.3695,0.3299,0.3695,7225453.0],["1994-07-25",0.3563,0.3695,0.2969,0.3299,1206647.0],["1994-07-26",0.3299,0.3299,0.3167,0.3167,342478.0],["1994-07-27",0.3431,0.3563,0.3167,0.3563,417656.0],["1994-07-28",0.3431,0.3431,0.3299,0.3299,262744.0],["1994-07-29",0.3167,0.3431,0.3167,0.3431,2612250.0],["1994-08-01",0.3431,0.3431,0.3167,0.3167,528525.0],["1994-08-02",0.3431,0.3431,0.3167,0.3167,1006931.0],["1994-08-03",0.3431,0.3431,0.3167,0.3431,2110303.0],["1994-08-04",0.3431,0.3431,0.3167,0.3431,18225.0],["1994-08-05",0.3431,0.3431,0.3167,0.3431,115425.0],["1994-08-08",0.3167,0.3233,0.3167,0.3167,1178550.0],["1994-08-09",0.3167,0.3827,0.3167,0.3695,845184.0],["1994-08-10",0.3431,0.3695,0.3167,0.3365,832275.0],["1994-08-11",0.3365,0.3365,0.3167,0.3167,487519.0],["1994-08-12",0.3365,0.3827,0.3167,0.3431,492075.0],["1994-08-15",0.3431,0.3827,0.3431,0.3431,160228.0],["1994-08-16",0.3431,0.3959,0.3431,0.3563,528525.0],["1994-08-17",0.3959,0.3959,0.3167,0.3167,2003231.0],["1994-08-18",0.3167,0.3431,0.3167,0.3167,2482397.0],["1994-08-19",0.3431,0.3827,0.3167,0.3827,5083256.0],["1994-08-22",0.3827,0.3827,0.3167,0.3827,673566.0],["1994-08-23",0.3563,0.3827,0.3167,0.3827,755578.0],["1994-08-24",0.3827,0.3827,0.3167,0.3167,722925.0],["1994-08-25",0.3827,0.3827,0.3167,0.3167,535359.0],["1994-08-26",0.3827,0.3827,0.3167,0.3827,793547.0],["1994-08-29",0.3827,0.3827,0.3431,0.3827,407025.0],["1994-08-30",0.3959,0.3959,0.3546,0.3563,1496728.0],["1994-08-31",0.3959,0.3959,0.3662,0.3959,1332703.0],["1994-09-01",0.3959,0.3959,0.3678,0.3695,1291697.0],["1994-09-02",0.3695,0.3827,0.3695,0.3695,1896159.0],["1994-09-06",0.3695,0.3827,0.3695,0.3695,352350.0],["1994-09-07",0.3695,0.3827,0.3695,0.3695,1314478.0],["1994-09-08",0.3695,0.4355,0.3695,0.4091,1764788.0],["1994-09-09",0.4223,0.4223,0.3959,0.3959,325013.0],["1994-09-12",0.3959,0.4091,0.3827,0.3959,897581.0],["1994-09-13",0.3431,0.3827,0.3431,0.3827,2610731.0],["1994-09-14",0.3827,0.3827,0.3431,0.3827,188325.0],["1994-09-15",0.3431,0.3959,0.3431,0.3431,136688.0],["1994-09-16",0.3959,0.3959,0.3695,0.3959,471572.0],["1994-09-19",0.3695,0.3959,0.3695,0.3959,315141.0],["1994-09-20",0.3959,0.3959,0.3431,0.3431,541434.0],["1994-09-21",0.3959,0.4223,0.3431,0.3959,1966022.0],["1994-09-22",0.4091,0.4091,0.3167,0.3827,1905272.0],["1994-09-23",0.3959,0.3959,0.3563,0.3563,424491.0],["1994-09-26",0.3827,0.3827,0.3563,0.3827,45563.0],["1994-09-27",0.3563,0.3827,0.3299,0.3299,79734.0],["1994-09-28",0.3827,0.3827,0.3299,0.3299,53156.0],["1994-09-29",0.3299,0.3431,0.3035,0.3167,321216.0],["1994-09-30",0.3299,0.3563,0.3035,0.3299,1753397.0],["1994-10-03",0.3299,0.3431,0.3299,0.3299,637116.0],["1994-10-04",0.3299,0.3365,0.3167,0.3299,1508878.0],["1994-10-05",0.3365,0.3365,0.3167,0.3365,1978931.0],["1994-10-06",0.3365,0.3959,0.3167,0.3959,993263.0],["1994-10-07",0.3959,0.4091,0.3563,0.4091,1940203.0],["1994-10-10",0.3959,0.4091,0.3827,0.3827,261984.0],["1994-10-11",0.4091,0.4223,0.4025,0.4223,2374566.0],["1994-10-12",0.4091,0.4223,0.4091,0.4223,1061606.0],["1994-10-13",0.4355,0.4487,0.4223,0.4223,3661706.0],["1994-10-14",0.4223,0.4619,0.4223,0.4619,1928813.0],["1994-10-17",0.4487,0.4619,0.4487,0.4487,615853.0],["1994-10-18",0.4487,0.4619,0.4487,0.4487,350072.0],["1994-10-19",0.4619,0.4619,0.4487,0.4487,473091.0],["1994-10-20",0.4487,0.4619,0.4487,0.4487,2792981.0],["1994-10-21",0.4487,0.4619,0.4355,0.4553,949978.0],["1994-10-24",0.4487,0.475,0.4388,0.4388,626484.0],["1994-10-25",0.475,0.475,0.4619,0.4619,167063.0],["1994-10-26",0.475,0.475,0.4619,0.4619,325013.0],["1994-10-27",0.4619,0.475,0.4619,0.475,46322.0],["1994-10-28",0.475,0.5278,0.4619,0.5278,2833228.0],["1994-10-31",0.5278,0.5278,0.4882,0.5278,441956.0],["1994-11-01",0.4882,0.5278,0.4882,0.4882,788991.0],["1994-11-02",0.5278,0.5278,0.4882,0.5146,334125.0],["1994-11-03",0.5146,0.5278,0.4882,0.5014,2067778.0],["1994-11-04",0.5014,0.5542,0.5014,0.5278,3379219.0],["1994-11-07",0.5542,0.5542,0.5014,0.5542,1324350.0],["1994-11-08",0.5542,0.5542,0.5014,0.5014,1004653.0],["1994-11-09",0.5146,0.5542,0.5014,0.5014,554344.0],["1994-11-10",0.5014,0.5278,0.4487,0.4487,1720744.0],["1994-11-11",0.4487,0.4882,0.4487,0.475,4771153.0],["1994-11-14",0.4619,0.4882,0.4355,0.4355,953775.0],["1994-11-15",0.4487,0.4882,0.4487,0.4619,1298531.0],["1994-11-16",0.4882,0.4882,0.4619,0.4619,743428.0],["1994-11-17",0.4882,0.5146,0.4619,0.5146,2882588.0],["1994-11-18",0.4882,0.5146,0.4882,0.4882,1894641.0],["1994-11-21",0.4882,0.5146,0.4882,0.5146,64547.0],["1994-11-22",0.4882,0.5146,0.4355,0.4355,1152731.0],["1994-11-23",0.4355,0.4355,0.4355,0.4355,0.0],["1994-11-25",0.4882,0.5146,0.4355,0.5146,246797.0],["1994-11-28",0.4619,0.4882,0.4355,0.4882,97200.0],["1994-11-29",0.4882,0.5278,0.4487,0.5278,755578.0],["1994-11-30",0.5278,0.5278,0.4882,0.4882,429047.0],["1994-12-01",0.5146,0.5278,0.4882,0.5278,1451166.0],["1994-12-02",0.5014,0.541,0.5014,0.5014,611297.0],["1994-12-05",0.5014,0.5146,0.5014,0.5014,63788.0],["1994-12-06",0.5278,0.541,0.5278,0.5278,571809.0],["1994-12-07",0.541,0.541,0.5278,0.5278,157950.0],["1994-12-08",0.5278,0.5542,0.5278,0.5542,1757194.0],["1994-12-09",0.5542,0.5542,0.5278,0.5542,1271194.0],["1994-12-12",0.5542,0.5806,0.5542,0.5542,1070719.0],["1994-12-13",0.5938,0.5938,0.5674,0.5806,612816.0],["1994-12-14",0.5674,0.5938,0.5674,0.5938,737353.0],["1994-12-15",0.5938,0.6334,0.5806,0.6202,1210444.0],["1994-12-16",0.6334,0.6334,0.607,0.607,1268916.0],["1994-12-19",0.6202,0.6202,0.607,0.6202,200475.0],["1994-12-20",0.6202,0.6202,0.5938,0.5938,189084.0],["1994-12-21",0.5938,0.6202,0.5938,0.5938,160988.0],["1994-12-22",0.6202,0.6202,0.5542,0.5938,6127397.0],["1994-12-23",0.5938,0.5938,0.541,0.5542,428288.0],["1994-12-27",0.5278,0.541,0.475,0.475,316659.0],["1994-12-28",0.475,0.541,0.475,0.541,542194.0],["1994-12-29",0.5278,0.541,0.475,0.541,610538.0],["1994-12-30",0.541,0.541,0.475,0.4882,259706.0],["1995-01-03",0.4882,0.5542,0.475,0.5542,230091.0],["1995-01-04",0.5542,0.5674,0.5278,0.5542,5536603.0],["1995-01-05",0.5278,0.5674,0.5278,0.5542,3192413.0],["1995-01-06",0.5674,0.5674,0.5542,0.5542,4093791.0],["1995-01-09",0.5674,0.5674,0.5542,0.5674,1833131.0],["1995-01-10",0.5674,0.6466,0.5542,0.607,4591181.0],["1995-01-11",0.6334,0.6334,0.607,0.6334,1546847.0],["1995-01-12",0.607,0.6202,0.607,0.607,366019.0],["1995-01-13",0.607,0.6202,0.607,0.607,207309.0],["1995-01-16",0.607,0.6202,0.5674,0.5674,798863.0],["1995-01-17",0.4882,0.5146,0.475,0.5146,2140678.0],["1995-01-18",0.4882,0.5146,0.4619,0.475,1249931.0],["1995-01-19",0.475,0.475,0.4619,0.475,1123875.0],["1995-01-20",0.475,0.475,0.4619,0.4619,375891.0],["1995-01-23",0.475,0.4882,0.4619,0.4882,277931.0],["1995-01-24",0.4882,0.4882,0.475,0.4882,172378.0],["1995-01-25",0.4882,0.541,0.4882,0.541,457144.0],["1995-01-26",0.541,0.541,0.5146,0.5146,311344.0],["1995-01-27",0.541,0.541,0.475,0.4882,355388.0],["1995-01-30",0.4882,0.5014,0.4734,0.4882,894544.0],["1995-01-31",0.475,0.4882,0.475,0.475,676603.0],["1995-02-01",0.4882,0.5278,0.4816,0.5278,927956.0],["1995-02-02",0.5278,0.5542,0.5278,0.5542,903656.0],["1995-02-03",0.5542,0.5542,0.5278,0.5542,233128.0],["1995-02-06",0.5278,0.5542,0.5278,0.5344,227813.0],["1995-02-07",0.5542,0.5542,0.5278,0.5278,511059.0],["1995-02-08",0.541,0.541,0.5278,0.5278,27338.0],["1995-02-09",0.5278,0.5344,0.5278,0.5278,1499766.0],["1995-02-10",0.5278,0.541,0.5278,0.5278,233888.0],["1995-02-13",0.5278,0.5806,0.5278,0.5674,530803.0],["1995-02-14",0.5674,0.607,0.5674,0.5938,1315997.0],["1995-02-15",0.607,0.607,0.5938,0.5938,2704134.0],["1995-02-16",0.5938,0.607,0.5938,0.5938,4237313.0],["1995-02-17",0.607,0.673,0.5938,0.673,4178841.0],["1995-02-21",0.6466,0.6598,0.6466,0.6466,1160325.0],["1995-02-22",0.6532,0.6598,0.6466,0.6466,965925.0],["1995-02-23",0.6598,0.6598,0.5806,0.6466,2054869.0],["1995-02-24",0.6466,0.6466,0.5674,0.5674,781397.0],["1995-02-27",0.475,0.5542,0.4487,0.5146,759375.0],["1995-02-28",0.5146,0.5542,0.5014,0.5146,230850.0],["1995-03-01",0.5146,0.541,0.4619,0.4684,446513.0],["1995-03-02",0.475,0.5476,0.475,0.5476,237684.0],["1995-03-03",0.5476,0.5476,0.5278,0.5278,223256.0],["1995-03-06",0.541,0.5542,0.5146,0.5146,310584.0],["1995-03-07",0.541,0.541,0.508,0.5311,394116.0],["1995-03-08",0.5344,0.5344,0.5344,0.5344,49359.0],["1995-03-09",0.5344,0.5344,0.5344,0.5344,0.0],["1995-03-10",0.5278,0.541,0.5212,0.541,136688.0],["1995-03-13",0.541,0.541,0.5212,0.5212,17466.0],["1995-03-14",0.5344,0.5344,0.508,0.508,381206.0],["1995-03-15",0.5278,0.5278,0.5014,0.5014,49359.0],["1995-03-16",0.5278,0.5278,0.4948,0.4948,145041.0],["1995-03-17",0.5278,0.5278,0.5014,0.5278,146559.0],["1995-03-20",0.5014,0.5146,0.4421,0.475,729000.0],["1995-03-21",0.475,0.5278,0.4684,0.4948,1458759.0],["1995-03-22",0.4948,0.4948,0.4355,0.4421,520172.0],["1995-03-23",0.4421,0.4619,0.4091,0.4223,1388138.0],["1995-03-24",0.4421,0.4421,0.4223,0.4421,886191.0],["1995-03-27",0.4289,0.4487,0.4223,0.4223,492075.0],["1995-03-28",0.4421,0.4421,0.4223,0.4421,380447.0],["1995-03-29",0.4421,0.475,0.4355,0.475,333366.0],["1995-03-30",0.475,0.508,0.4684,0.508,356906.0],["1995-03-31",0.508,0.5476,0.4882,0.5476,1339538.0],["1995-04-03",0.5476,0.6136,0.5278,0.5806,558900.0],["1995-04-04",0.6136,0.6862,0.5542,0.6598,3355678.0],["1995-04-05",0.6994,0.6994,0.5806,0.5806,2885625.0],["1995-04-06",0.607,0.6202,0.5806,0.5806,1159566.0],["1995-04-07",0.5938,0.6202,0.5806,0.5938,912769.0],["1995-04-10",0.5938,0.607,0.5724,0.574,974278.0],["1995-04-11",0.5674,0.5938,0.5278,0.5542,662934.0],["1995-04-12",0.5806,0.5806,0.4882,0.4948,1456481.0],["1995-04-13",0.5278,0.5278,0.4948,0.5278,701663.0],["1995-04-17",0.4948,0.5278,0.4948,0.4948,290081.0],["1995-04-18",0.5278,0.5476,0.4882,0.5476,1093500.0],["1995-04-19",0.5278,0.5674,0.5278,0.5674,1947038.0],["1995-04-20",0.541,0.5674,0.541,0.5542,662175.0],["1995-04-21",0.5476,0.5872,0.5476,0.5806,5064272.0],["1995-04-24",0.5938,0.607,0.5674,0.5674,1504322.0],["1995-04-25",0.6004,0.6004,0.5674,0.5674,1129191.0],["1995-04-26",0.607,0.6202,0.6004,0.6202,5016431.0],["1995-04-27",0.5938,0.6202,0.5938,0.5938,192881.0],["1995-04-28",0.5938,0.607,0.5806,0.5938,3419466.0],["1995-05-01",0.5806,0.5806,0.5542,0.574,1216519.0],["1995-05-02",0.5542,0.5674,0.5542,0.5542,2613769.0],["1995-05-03",0.5542,0.5938,0.5542,0.574,3923691.0],["1995-05-04",0.574,0.5872,0.574,0.574,1259803.0],["1995-05-05",0.5872,0.5872,0.574,0.574,1326628.0],["1995-05-08",0.574,0.5872,0.574,0.5872,80494.0],["1995-05-09",0.574,0.607,0.5674,0.5806,1562034.0],["1995-05-10",0.5872,0.5872,0.5542,0.5542,631041.0],["1995-05-11",0.5806,0.5806,0.5542,0.5542,340200.0],["1995-05-12",0.5806,0.5806,0.5542,0.5542,246038.0],["1995-05-15",0.5542,0.5806,0.5542,0.5806,173897.0],["1995-05-16",0.5542,0.5806,0.541,0.5674,173897.0],["1995-05-17",0.5806,0.5938,0.5674,0.5938,422213.0],["1995-05-18",0.5806,0.6202,0.5806,0.6202,4198584.0],["1995-05-19",0.6202,0.6202,0.5806,0.607,1120838.0],["1995-05-22",0.5806,0.607,0.5806,0.5806,2067019.0],["1995-05-23",0.5938,0.5938,0.5278,0.5278,754819.0],["1995-05-24",0.5278,0.5344,0.4932,0.4948,1003134.0],["1995-05-25",0.5278,0.5278,0.475,0.5146,751781.0],["1995-05-26",0.5146,0.541,0.508,0.541,378169.0],["1995-05-30",0.541,0.541,0.508,0.508,161747.0],["1995-05-31",0.5344,0.541,0.508,0.5278,472331.0],["1995-06-01",0.5278,0.5278,0.5146,0.5146,482203.0],["1995-06-02",0.5014,0.5014,0.5014,0.5014,312863.0],["1995-06-05",0.5014,0.5278,0.5014,0.5212,227813.0],["1995-06-06",0.508,0.5344,0.5014,0.5344,1125394.0],["1995-06-07",0.5278,0.5542,0.5146,0.5344,617372.0],["1995-06-08",0.5542,0.5542,0.5146,0.5179,646988.0],["1995-06-09",0.5542,0.5542,0.5212,0.5212,1531659.0],["1995-06-12",0.5212,0.5608,0.5212,0.541,1938684.0],["1995-06-13",0.5344,0.5608,0.5278,0.5278,1019081.0],["1995-06-14",0.5278,0.5542,0.5278,0.5278,710016.0],["1995-06-15",0.5542,0.5542,0.5278,0.5278,1062366.0],["1995-06-16",0.5278,0.541,0.5278,0.541,208828.0],["1995-06-19",0.5542,0.5542,0.5278,0.5344,308306.0],["1995-06-20",0.5542,0.5674,0.5278,0.5674,2002472.0],["1995-06-21",0.5476,0.574,0.5476,0.5542,694069.0],["1995-06-22",0.5542,0.6136,0.5542,0.5872,1794403.0],["1995-06-23",0.5872,0.5872,0.5674,0.5674,1017563.0],["1995-06-26",0.5872,0.5872,0.5674,0.5806,519413.0],["1995-06-27",0.5806,0.5872,0.5674,0.5773,3067875.0],["1995-06-28",0.5674,0.5872,0.5674,0.5872,514097.0],["1995-06-29",0.5872,0.5938,0.5806,0.5806,591553.0],["1995-06-30",0.5938,0.607,0.5806,0.5938,665972.0],["1995-07-03",0.6004,0.607,0.5872,0.6037,252872.0],["1995-07-05",0.607,0.6466,0.5938,0.607,1465594.0],["1995-07-06",0.607,0.6466,0.607,0.607,1984247.0],["1995-07-07",0.607,0.6466,0.607,0.6334,943903.0],["1995-07-10",0.6466,0.6466,0.6202,0.6466,2136122.0],["1995-07-11",0.6466,0.673,0.6202,0.673,2269013.0],["1995-07-12",0.673,0.7917,0.6598,0.7917,9117816.0],["1995-07-13",0.7917,0.8181,0.7654,0.7917,5623931.0],["1995-07-14",0.7917,0.8181,0.7785,0.8049,1218797.0],["1995-07-17",0.7785,0.8313,0.7785,0.8049,1241578.0],["1995-07-18",0.7917,0.8115,0.7785,0.7785,1585575.0],["1995-07-19",0.7983,0.7983,0.7456,0.7588,1277269.0],["1995-07-20",0.7851,0.7851,0.739,0.7522,1426866.0],["1995-07-21",0.7654,0.7654,0.739,0.7654,860372.0],["1995-07-24",0.7654,0.7785,0.739,0.7785,873281.0],["1995-07-25",0.772,0.7785,0.7654,0.7654,1420791.0],["1995-07-26",0.7785,0.7785,0.7654,0.7654,621169.0],["1995-07-27",0.7654,0.7917,0.7654,0.7917,640913.0],["1995-07-28",0.7785,0.8247,0.7785,0.8181,2782350.0],["1995-07-31",0.8313,0.8577,0.8181,0.8379,2653256.0],["1995-08-01",0.8379,0.8643,0.8247,0.8445,4189472.0],["1995-08-02",0.8313,0.8445,0.7917,0.8049,1561275.0],["1995-08-03",0.8181,0.8313,0.7785,0.8313,1955391.0],["1995-08-04",0.8313,0.8313,0.8049,0.8313,763931.0],["1995-08-07",0.8313,0.8313,0.7917,0.8049,1125394.0],["1995-08-08",0.8049,0.8313,0.7917,0.8313,1016803.0],["1995-08-09",0.8181,0.8313,0.8181,0.8313,2132325.0],["1995-08-10",0.8247,0.8709,0.8181,0.8445,1809591.0],["1995-08-11",0.8577,0.8577,0.8445,0.8577,580163.0],["1995-08-14",0.8445,0.8709,0.8445,0.8445,692550.0],["1995-08-15",0.8577,0.8577,0.8313,0.8379,1619747.0],["1995-08-16",0.8577,0.8577,0.8313,0.8313,1702519.0],["1995-08-17",0.8445,0.8445,0.8313,0.8313,1494450.0],["1995-08-18",0.8445,0.8577,0.8313,0.8313,581681.0],["1995-08-21",0.8577,0.8577,0.7785,0.7917,1167919.0],["1995-08-22",0.7785,0.8049,0.739,0.739,1338019.0],["1995-08-23",0.7785,0.7917,0.739,0.7785,2773997.0],["1995-08-24",0.7785,0.7785,0.7522,0.7785,922641.0],["1995-08-25",0.7785,0.7785,0.7522,0.772,299953.0],["1995-08-28",0.7785,0.7917,0.7522,0.7654,1049456.0],["1995-08-29",0.7917,0.7917,0.739,0.7654,1031991.0],["1995-08-30",0.7654,0.7654,0.739,0.7654,541434.0],["1995-08-31",0.7654,0.7785,0.739,0.7654,1261322.0],["1995-09-01",0.7785,0.7785,0.7522,0.7654,527006.0],["1995-09-05",0.7522,0.7654,0.7522,0.7654,205031.0],["1995-09-06",0.7654,0.7654,0.7522,0.7654,495113.0],["1995-09-07",0.7654,0.7917,0.7522,0.772,2891700.0],["1995-09-08",0.7785,0.8379,0.7785,0.8313,3551597.0],["1995-09-11",0.8577,0.8841,0.8313,0.8577,3320747.0],["1995-09-12",0.8445,0.8709,0.8313,0.8643,2528719.0],["1995-09-13",0.8643,0.8973,0.8445,0.8907,3684488.0],["1995-09-14",0.8907,0.8907,0.8709,0.8709,1510397.0],["1995-09-15",0.8709,0.8907,0.8445,0.8445,1080591.0],["1995-09-18",0.8643,0.9105,0.8445,0.899,3808266.0],["1995-09-19",0.9105,0.9105,0.8973,0.8973,1678219.0],["1995-09-20",0.8973,0.9501,0.8973,0.9369,2223450.0],["1995-09-21",0.9369,0.9501,0.9105,0.9105,1095778.0],["1995-09-22",0.9105,0.9369,0.9105,0.9105,1289419.0],["1995-09-25",0.9105,0.9369,0.9105,0.9237,565734.0],["1995-09-26",0.9369,0.9369,0.9105,0.9237,1295494.0],["1995-09-27",0.9105,0.9237,0.8709,0.8709,766209.0],["1995-09-28",0.9105,0.9105,0.8709,0.8709,300713.0],["1995-09-29",0.8709,0.9105,0.8709,0.8709,954534.0],["1995-10-02",0.8973,0.8973,0.8709,0.8709,456384.0],["1995-10-03",0.8841,0.9105,0.8709,0.8709,1103372.0],["1995-10-04",0.8709,0.8973,0.8709,0.8973,88847.0],["1995-10-05",0.8973,0.8973,0.8709,0.8973,201994.0],["1995-10-06",0.8709,0.8973,0.8709,0.8709,561178.0],["1995-10-09",0.8709,0.8841,0.8445,0.8445,1361559.0],["1995-10-10",0.8577,0.8709,0.8181,0.8445,1643288.0],["1995-10-11",0.8445,0.8577,0.8181,0.8313,1146656.0],["1995-10-12",0.8577,0.8709,0.8313,0.8445,289322.0],["1995-10-13",0.8709,0.9633,0.8445,0.9435,9364613.0],["1995-10-16",0.9567,1.0161,0.9237,1.0161,4819753.0],["1995-10-17",1.0293,1.0293,0.9765,0.9765,3241772.0],["1995-10-18",0.9765,1.0161,0.9765,0.9897,1140581.0],["1995-10-19",1.0029,1.0029,0.9501,0.9501,1052494.0],["1995-10-20",0.9501,0.9765,0.9501,0.9633,625725.0],["1995-10-23",0.9501,1.0161,0.9501,1.0029,1259044.0],["1995-10-24",1.0161,1.0557,0.9897,1.0425,5683163.0],["1995-10-25",1.0293,1.0689,1.0293,1.0359,1119319.0],["1995-10-26",1.0425,1.0689,1.0293,1.0293,1114763.0],["1995-10-27",1.0293,1.0557,1.0161,1.0161,1352447.0],["1995-10-30",1.0425,1.0425,0.9897,1.0029,2060944.0],["1995-10-31",0.9897,0.9897,0.9237,0.9369,1302328.0],["1995-11-01",0.9237,0.9435,0.9237,0.9237,510300.0],["1995-11-02",0.9435,0.9501,0.9237,0.9237,2966878.0],["1995-11-03",0.9369,0.9633,0.9237,0.9501,1663031.0],["1995-11-06",0.9501,0.9633,0.9237,0.9369,700144.0],["1995-11-07",0.9501,0.9501,0.9237,0.9369,526247.0],["1995-11-08",0.9369,0.9633,0.9237,0.9501,3099769.0],["1995-11-09",0.9501,0.9501,0.9237,0.9237,2471006.0],["1995-11-10",0.9369,0.9369,0.8445,0.8973,1448128.0],["1995-11-13",0.8973,0.8973,0.8775,0.8841,1139822.0],["1995-11-14",0.8775,0.8973,0.8577,0.8709,1281066.0],["1995-11-15",0.8577,0.9105,0.8577,0.9105,2345709.0],["1995-11-16",0.9237,0.9897,0.9105,0.9765,11622994.0],["1995-11-17",0.9831,1.0161,0.9765,1.0144,4729388.0],["1995-11-20",0.9897,1.0293,0.9501,0.9765,3592603.0],["1995-11-21",0.9897,1.0293,0.9765,1.0227,4436269.0],["1995-11-22",1.0293,1.0425,1.0095,1.0161,2794500.0],["1995-11-24",1.0359,1.0425,1.0161,1.0293,210347.0],["1995-11-27",1.0359,1.0425,1.0161,1.0359,1174753.0],["1995-11-28",1.0293,1.0425,0.9897,1.0095,927956.0],["1995-11-29",1.0161,1.0161,0.9765,1.0029,760894.0],["1995-11-30",0.9765,1.0029,0.8841,0.9369,1801997.0],["1995-12-01",0.9105,0.9501,0.8973,0.8973,1072238.0],["1995-12-04",0.9237,0.9369,0.8973,0.9237,982631.0],["1995-12-05",0.9237,0.9237,0.8445,0.8511,2544666.0],["1995-12-06",0.8445,0.8709,0.8445,0.8511,854297.0],["1995-12-07",0.8577,0.8841,0.8445,0.8709,1271194.0],["1995-12-08",0.8841,0.9171,0.8577,0.9105,669009.0],["1995-12-11",0.8973,0.9633,0.8709,0.9237,2718563.0],["1995-12-12",0.9435,0.9501,0.8973,0.8973,1117800.0],["1995-12-13",0.9237,0.9237,0.8445,0.8709,1454203.0],["1995-12-14",0.8577,0.8709,0.8445,0.8511,3523500.0],["1995-12-15",0.8445,0.8709,0.8445,0.8445,1902994.0],["1995-12-18",0.8577,0.8643,0.8181,0.8247,1959188.0],["1995-12-19",0.8181,0.8379,0.739,0.739,2259900.0],["1995-12-20",0.7654,0.7654,0.739,0.7522,2164978.0],["1995-12-21",0.7522,0.7785,0.739,0.739,2878031.0],["1995-12-22",0.739,0.7785,0.739,0.7687,1754916.0],["1995-12-26",0.7588,0.8247,0.7588,0.7917,2052591.0],["1995-12-27",0.7917,0.8247,0.7917,0.8049,643191.0],["1995-12-28",0.8115,0.9369,0.7785,0.8511,6344578.0],["1995-12-29",0.8709,0.8709,0.8379,0.8577,1673663.0],["1996-01-02",0.8577,0.8775,0.8181,0.8445,962888.0],["1996-01-03",0.8379,0.8841,0.8313,0.8709,1841484.0],["1996-01-04",0.8709,0.8709,0.8313,0.8445,1570388.0],["1996-01-05",0.8313,0.8577,0.8313,0.8577,525488.0],["1996-01-08",0.8445,0.8709,0.8445,0.8577,141244.0],["1996-01-09",0.8643,0.8643,0.8049,0.8181,814809.0],["1996-01-10",0.8049,0.8313,0.8049,0.8049,1022119.0],["1996-01-11",0.8181,0.8445,0.8049,0.8445,3368588.0],["1996-01-12",0.8445,0.8445,0.8313,0.8313,914288.0],["1996-01-15",0.8379,0.8445,0.8313,0.8379,760894.0],["1996-01-16",0.8445,0.8907,0.8313,0.8841,1857431.0],["1996-01-17",0.8709,0.9105,0.8709,0.8973,2897775.0],["1996-01-18",0.8973,0.9039,0.8841,0.8841,1035788.0],["1996-01-19",0.8907,0.9039,0.8841,0.8841,1169438.0],["1996-01-22",0.8907,0.9105,0.8709,0.8709,777600.0],["1996-01-23",0.8709,0.8841,0.8709,0.8709,2454300.0],["1996-01-24",0.8709,0.8709,0.8445,0.8577,1131469.0],["1996-01-25",0.8445,0.8577,0.8181,0.8445,1958428.0],["1996-01-26",0.8445,0.8577,0.7785,0.7983,2339634.0],["1996-01-29",0.7983,0.7983,0.7917,0.7983,786713.0],["1996-01-30",0.795,0.8049,0.7785,0.7983,939347.0],["1996-01-31",0.7983,0.7983,0.7785,0.7917,1615191.0],["1996-02-01",0.7917,0.8049,0.7785,0.7917,2231803.0],["1996-02-02",0.7917,0.8181,0.7785,0.7785,1126913.0],["1996-02-05",0.7785,0.7983,0.7654,0.7654,1170197.0],["1996-02-06",0.772,0.7917,0.7654,0.7654,1335741.0],["1996-02-07",0.7785,0.8049,0.7654,0.7851,1605319.0],["1996-02-08",0.7851,0.8049,0.7851,0.7983,713053.0],["1996-02-09",0.8049,0.8577,0.7983,0.8247,1660753.0],["1996-02-12",0.8313,0.8445,0.8181,0.8313,1222594.0],["1996-02-13",0.8181,0.8445,0.7983,0.7983,762413.0],["1996-02-14",0.8181,0.8181,0.7917,0.8115,741150.0],["1996-02-15",0.7917,0.8313,0.7917,0.8181,471572.0],["1996-02-16",0.8313,0.8313,0.8115,0.8247,442716.0],["1996-02-20",0.8247,0.8247,0.7917,0.7917,278691.0],["1996-02-21",0.7917,0.8049,0.7917,0.8049,1012247.0],["1996-02-22",0.8115,0.8181,0.7917,0.7983,454106.0],["1996-02-23",0.8049,0.8181,0.7917,0.7917,788231.0],["1996-02-26",0.8049,0.8049,0.7917,0.7983,400191.0],["1996-02-27",0.7983,0.7983,0.7917,0.7917,1267397.0],["1996-02-28",0.7983,0.8445,0.7917,0.8181,635597.0],["1996-02-29",0.8181,0.8445,0.8049,0.8181,659138.0],["1996-03-01",0.8049,0.8181,0.8049,0.8049,1005413.0],["1996-03-04",0.8115,0.8181,0.7917,0.7917,381206.0],["1996-03-05",0.8115,0.8115,0.7917,0.7983,366778.0],["1996-03-06",0.7917,0.7983,0.7785,0.7983,811772.0],["1996-03-07",0.7983,0.7983,0.7785,0.7917,1208925.0],["1996-03-08",0.7785,0.7917,0.7785,0.7785,508022.0],["1996-03-11",0.7785,0.7917,0.7785,0.7917,523969.0],["1996-03-12",0.7785,0.7917,0.7785,0.7917,1111725.0],["1996-03-13",0.7917,0.8511,0.7785,0.8511,3930525.0],["1996-03-14",0.8577,0.8841,0.8445,0.8445,4815197.0],["1996-03-15",0.8577,0.8841,0.8445,0.8709,3287334.0],["1996-03-18",0.8709,0.8907,0.8577,0.8841,1848319.0],["1996-03-19",0.8841,0.8973,0.8775,0.8775,2477841.0],["1996-03-20",0.8775,0.8973,0.8775,0.8907,833794.0],["1996-03-21",0.8973,0.9039,0.7917,0.8214,2808928.0],["1996-03-22",0.8247,0.8247,0.7522,0.7785,1183106.0],["1996-03-25",0.7522,0.7522,0.7126,0.7258,2600100.0],["1996-03-26",0.7192,0.7258,0.7126,0.7126,793547.0],["1996-03-27",0.7126,0.7258,0.5938,0.6004,5293603.0],["1996-03-28",0.6532,0.6862,0.6136,0.673,3520463.0],["1996-03-29",0.6862,0.6994,0.673,0.6862,1203609.0],["1996-04-01",0.6862,0.6862,0.6334,0.64,545991.0],["1996-04-02",0.6334,0.6466,0.6004,0.6202,1914384.0],["1996-04-03",0.6334,0.64,0.6202,0.6334,605222.0],["1996-04-04",0.6334,0.6862,0.6202,0.6796,2096634.0],["1996-04-08",0.673,0.673,0.6466,0.673,396394.0],["1996-04-09",0.673,0.673,0.6532,0.6532,815569.0],["1996-04-10",0.6334,0.6598,0.5938,0.607,1697963.0],["1996-04-11",0.6202,0.6268,0.5608,0.5806,1115522.0],["1996-04-12",0.607,0.607,0.5542,0.5806,612056.0],["1996-04-15",0.574,0.6004,0.574,0.5806,782916.0],["1996-04-16",0.5872,0.5938,0.5674,0.5674,767728.0],["1996-04-17",0.5806,0.5938,0.5674,0.5806,463978.0],["1996-04-18",0.5806,0.6004,0.5773,0.5938,724444.0],["1996-04-19",0.5938,0.6004,0.5806,0.6004,612056.0],["1996-04-22",0.5872,0.6004,0.5872,0.5872,239203.0],["1996-04-23",0.5938,0.6004,0.5674,0.5674,924919.0],["1996-04-24",0.5938,0.5938,0.5674,0.5872,1136784.0],["1996-04-25",0.5872,0.6862,0.5674,0.6532,951497.0],["1996-04-26",0.673,0.6796,0.64,0.64,1920459.0],["1996-04-29",0.6532,0.6532,0.6202,0.6334,454866.0],["1996-04-30",0.6202,0.6598,0.6202,0.6466,964406.0],["1996-05-01",0.6334,0.6466,0.607,0.607,631800.0],["1996-05-02",0.607,0.6202,0.5938,0.5938,554344.0],["1996-05-03",0.6202,0.6202,0.5608,0.5938,1192978.0],["1996-05-06",0.5938,0.6136,0.5806,0.6136,438159.0],["1996-05-07",0.6136,0.673,0.5938,0.673,1896159.0],["1996-05-08",0.673,0.739,0.6664,0.7126,3329859.0],["1996-05-09",0.6994,0.7126,0.6598,0.6928,1110206.0],["1996-05-10",0.6994,0.7983,0.6862,0.7983,5677088.0],["1996-05-13",0.7917,0.8049,0.7126,0.7324,4011778.0],["1996-05-14",0.7324,0.7522,0.6862,0.739,2720841.0],["1996-05-15",0.7522,0.7522,0.7126,0.7126,517134.0],["1996-05-16",0.7126,0.7324,0.706,0.7126,188325.0],["1996-05-17",0.6994,0.7192,0.6994,0.7192,272616.0],["1996-05-20",0.706,0.739,0.6994,0.7324,743428.0],["1996-05-21",0.7126,0.7258,0.706,0.706,411581.0],["1996-05-22",0.7126,0.7324,0.7126,0.7324,1546088.0],["1996-05-23",0.739,0.739,0.706,0.706,277172.0],["1996-05-24",0.7192,0.7192,0.6994,0.706,212625.0],["1996-05-28",0.706,0.7192,0.6796,0.6862,1158047.0],["1996-05-29",0.673,0.6994,0.673,0.6796,2754253.0],["1996-05-30",0.6862,0.739,0.673,0.7258,4672434.0],["1996-05-31",0.7258,0.7917,0.7258,0.7851,2584913.0],["1996-06-03",0.772,0.7983,0.7522,0.7917,3058003.0],["1996-06-04",0.7917,0.8313,0.7851,0.8181,3263034.0],["1996-06-05",0.8247,0.8643,0.8115,0.8577,5874525.0],["1996-06-06",0.8511,0.8775,0.7785,0.7917,2811966.0],["1996-06-07",0.7785,0.8115,0.7588,0.7917,1137544.0],["1996-06-10",0.8049,0.8247,0.7917,0.8181,1741247.0],["1996-06-11",0.8313,0.8643,0.8181,0.8247,1521028.0],["1996-06-12",0.8379,0.8379,0.8247,0.8313,514856.0],["1996-06-13",0.8247,0.8313,0.739,0.7785,713813.0],["1996-06-14",0.7654,0.7785,0.7456,0.7522,315141.0],["1996-06-17",0.7522,0.7522,0.6004,0.607,3990516.0],["1996-06-18",0.607,0.6334,0.5278,0.5674,4615481.0],["1996-06-19",0.5872,0.5938,0.5608,0.5806,621928.0],["1996-06-20",0.5806,0.5806,0.5608,0.574,512578.0],["1996-06-21",0.5608,0.5872,0.5608,0.574,600666.0],["1996-06-24",0.5608,0.574,0.5014,0.5212,954534.0],["1996-06-25",0.5014,0.541,0.4816,0.5212,1353966.0],["1996-06-26",0.5146,0.5344,0.5014,0.5014,157950.0],["1996-06-27",0.5212,0.5542,0.5014,0.5278,1412438.0],["1996-06-28",0.5146,0.5344,0.508,0.508,378928.0],["1996-07-01",0.508,0.5344,0.508,0.5212,284766.0],["1996-07-02",0.5212,0.5212,0.4948,0.4948,277931.0],["1996-07-03",0.4948,0.5146,0.4355,0.4421,880875.0],["1996-07-05",0.4619,0.4619,0.4421,0.4619,75178.0],["1996-07-08",0.4619,0.5014,0.4421,0.4882,855056.0],["1996-07-09",0.5014,0.541,0.4882,0.5212,1000097.0],["1996-07-10",0.541,0.607,0.5146,0.5542,1635694.0],["1996-07-11",0.574,0.574,0.4816,0.5146,614334.0],["1996-07-12",0.5014,0.5146,0.4948,0.5146,280969.0],["1996-07-15",0.4948,0.5146,0.4948,0.5014,220219.0],["1996-07-16",0.4816,0.5014,0.4487,0.4684,545231.0],["1996-07-17",0.4684,0.4684,0.4487,0.4619,366778.0],["1996-07-18",0.4619,0.4816,0.4553,0.475,199716.0],["1996-07-19",0.4684,0.475,0.4553,0.4553,334125.0],["1996-07-22",0.4553,0.4553,0.4289,0.4487,631800.0],["1996-07-23",0.4619,0.4619,0.4091,0.4091,425250.0],["1996-07-24",0.3893,0.4157,0.3695,0.3959,1111725.0],["1996-07-25",0.4091,0.4091,0.3761,0.3959,252113.0],["1996-07-26",0.3959,0.3959,0.3827,0.3827,159469.0],["1996-07-29",0.3959,0.4421,0.3893,0.4157,741909.0],["1996-07-30",0.4157,0.4289,0.4157,0.4289,248316.0],["1996-07-31",0.4091,0.4289,0.3959,0.4157,126056.0],["1996-08-01",0.4091,0.4289,0.4091,0.4223,87328.0],["1996-08-02",0.4157,0.4289,0.3893,0.4157,253631.0],["1996-08-05",0.3827,0.4091,0.3761,0.4025,426009.0],["1996-08-06",0.3959,0.4223,0.3959,0.4223,100238.0],["1996-08-07",0.3959,0.4223,0.3959,0.4091,123778.0],["1996-08-08",0.4157,0.4157,0.3431,0.3695,2219653.0],["1996-08-09",0.3695,0.3827,0.3695,0.3827,119222.0],["1996-08-12",0.3827,0.3827,0.3761,0.3827,148838.0],["1996-08-13",0.3827,0.3827,0.3563,0.3695,533841.0],["1996-08-14",0.3761,0.3761,0.3167,0.3497,552066.0],["1996-08-15",0.3167,0.3563,0.3035,0.3365,2221172.0],["1996-08-16",0.3398,0.4091,0.3365,0.4025,1521788.0],["1996-08-19",0.4091,0.4355,0.4025,0.4091,881634.0],["1996-08-20",0.4223,0.5014,0.4223,0.4553,1523306.0],["1996-08-21",0.475,0.5014,0.4553,0.5014,839869.0],["1996-08-22",0.5014,0.5014,0.475,0.4948,482203.0],["1996-08-23",0.4948,0.5014,0.475,0.4816,375891.0],["1996-08-26",0.5014,0.5542,0.4882,0.5146,1120838.0],["1996-08-27",0.5146,0.5146,0.475,0.475,361463.0],["1996-08-28",0.5014,0.5014,0.4816,0.4816,151875.0],["1996-08-29",0.4816,0.4882,0.4553,0.4553,151875.0],["1996-08-30",0.4487,0.4816,0.4421,0.4421,59991.0],["1996-09-03",0.4421,0.4421,0.4421,0.4421,41006.0],["1996-09-04",0.4421,0.4684,0.4157,0.4421,423731.0],["1996-09-05",0.4289,0.4421,0.4289,0.4355,206550.0],["1996-09-06",0.4289,0.4421,0.4223,0.4421,391838.0],["1996-09-09",0.4355,0.475,0.4355,0.475,348553.0],["1996-09-10",0.4553,0.5014,0.4553,0.4816,780638.0],["1996-09-11",0.5014,0.5014,0.4882,0.4948,415378.0],["1996-09-12",0.5014,0.5014,0.4882,0.4948,197438.0],["1996-09-13",0.4882,0.5542,0.4882,0.5278,1766306.0],["1996-09-16",0.5278,0.5278,0.4882,0.4948,940106.0],["1996-09-17",0.4948,0.5014,0.4882,0.5014,341719.0],["1996-09-18",0.508,0.508,0.4948,0.5014,321216.0],["1996-09-19",0.5014,0.5014,0.4882,0.4948,500428.0],["1996-09-20",0.4882,0.5014,0.475,0.475,356906.0],["1996-09-23",0.4619,0.4882,0.4619,0.4816,328050.0],["1996-09-24",0.475,0.4816,0.4421,0.4421,785953.0],["1996-09-25",0.4487,0.4684,0.4421,0.4487,518653.0],["1996-09-26",0.4619,0.475,0.4355,0.4421,579403.0],["1996-09-27",0.4355,0.4882,0.4355,0.4684,1132228.0],["1996-09-30",0.4684,0.4882,0.4684,0.4684,512578.0],["1996-10-01",0.4684,0.4882,0.4684,0.4684,593072.0],["1996-10-02",0.4684,0.475,0.4355,0.4421,681919.0],["1996-10-03",0.4355,0.4487,0.4223,0.4223,396394.0],["1996-10-04",0.4223,0.4355,0.4091,0.4355,452588.0],["1996-10-07",0.4223,0.4355,0.4091,0.4223,424491.0],["1996-10-08",0.4025,0.4091,0.3827,0.4025,343997.0],["1996-10-09",0.3827,0.4157,0.3827,0.4157,555863.0],["1996-10-10",0.3959,0.4882,0.3959,0.4684,689513.0],["1996-10-11",0.4684,0.475,0.4619,0.4619,123019.0],["1996-10-14",0.475,0.4816,0.4619,0.4619,66825.0],["1996-10-15",0.4619,0.4619,0.4355,0.4487,148838.0],["1996-10-16",0.4289,0.4421,0.4091,0.4223,225534.0],["1996-10-17",0.4223,0.4289,0.4091,0.4223,178453.0],["1996-10-18",0.4157,0.4355,0.4157,0.4355,101756.0],["1996-10-21",0.4289,0.4421,0.4025,0.4025,342478.0],["1996-10-22",0.4289,0.4289,0.3893,0.3959,373613.0],["1996-10-23",0.3893,0.4157,0.3827,0.4091,425250.0],["1996-10-24",0.4091,0.4091,0.3893,0.3893,202753.0],["1996-10-25",0.4025,0.4025,0.3893,0.3959,89606.0],["1996-10-28",0.3893,0.4223,0.3893,0.4025,611297.0],["1996-10-29",0.3893,0.4025,0.3893,0.3959,117703.0],["1996-10-30",0.3893,0.4025,0.3893,0.4025,228572.0],["1996-10-31",0.4025,0.4025,0.3893,0.3893,284006.0],["1996-11-01",0.4091,0.4619,0.3893,0.4289,821644.0],["1996-11-04",0.4421,0.4619,0.4157,0.4223,1141341.0],["1996-11-05",0.4157,0.4223,0.3959,0.3959,819366.0],["1996-11-06",0.3893,0.4223,0.3893,0.4025,209588.0],["1996-11-07",0.3959,0.4025,0.3959,0.3959,161747.0],["1996-11-08",0.3959,0.4025,0.3827,0.3827,447272.0],["1996-11-11",0.3959,0.3959,0.3827,0.3893,205791.0],["1996-11-12",0.3893,0.4025,0.3893,0.3893,227813.0],["1996-11-13",0.3893,0.4025,0.3893,0.3959,331847.0],["1996-11-14",0.3959,0.4355,0.3959,0.4355,325013.0],["1996-11-15",0.4223,0.4355,0.3959,0.4091,500428.0],["1996-11-18",0.3959,0.4091,0.3827,0.3959,600666.0],["1996-11-19",0.3893,0.4025,0.3893,0.3893,166303.0],["1996-11-20",0.3893,0.3959,0.3893,0.3959,444234.0],["1996-11-21",0.3893,0.4025,0.3827,0.3959,225534.0],["1996-11-22",0.3827,0.3959,0.3695,0.3695,441197.0],["1996-11-25",0.3695,0.3893,0.3497,0.3695,485241.0],["1996-11-26",0.3497,0.3629,0.3431,0.3497,347034.0],["1996-11-27",0.3497,0.3629,0.3497,0.3629,168581.0],["1996-11-29",0.3497,0.3629,0.3497,0.3629,141244.0],["1996-12-02",0.3497,0.3827,0.3497,0.3695,539916.0],["1996-12-03",0.3959,0.4487,0.3959,0.4355,1331944.0],["1996-12-04",0.4421,0.4421,0.4091,0.4157,982631.0],["1996-12-05",0.4223,0.4223,0.3959,0.4025,828478.0],["1996-12-06",0.3959,0.4091,0.3761,0.4025,612056.0],["1996-12-09",0.3893,0.4223,0.3893,0.4091,479925.0],["1996-12-10",0.4091,0.4553,0.4091,0.4487,1213481.0],["1996-12-11",0.4421,0.4882,0.4421,0.4882,1345613.0],["1996-12-12",0.4882,0.5938,0.4882,0.5806,4144669.0],["1996-12-13",0.574,0.6202,0.574,0.607,2015381.0],["1996-12-16",0.607,0.6664,0.5938,0.6466,2264456.0],["1996-12-17",0.6334,0.6334,0.574,0.607,1341056.0],["1996-12-18",0.607,0.6664,0.6004,0.6532,1860469.0],["1996-12-19",0.6532,0.6796,0.6136,0.6334,1920459.0],["1996-12-20",0.6334,0.6334,0.5872,0.607,448031.0],["1996-12-23",0.5938,0.6136,0.5674,0.5674,514856.0],["1996-12-24",0.5674,0.5938,0.5674,0.5806,306788.0],["1996-12-26",0.5938,0.5938,0.5674,0.574,415378.0],["1996-12-27",0.5608,0.5872,0.5344,0.574,469294.0],["1996-12-30",0.5476,0.5674,0.5344,0.5608,747225.0],["1996-12-31",0.5542,0.5608,0.5344,0.541,492075.0],["1997-01-02",0.541,0.5476,0.4882,0.508,599147.0],["1997-01-03",0.508,0.5542,0.4948,0.541,504984.0],["1997-01-06",0.5278,0.5608,0.5278,0.5608,266541.0],["1997-01-07",0.5542,0.6202,0.5344,0.6202,1145897.0],["1997-01-08",0.607,0.6466,0.607,0.64,694828.0],["1997-01-09",0.6598,0.6796,0.6466,0.6796,1655438.0],["1997-01-10",0.6532,0.6664,0.6136,0.6268,666731.0],["1997-01-13",0.6202,0.6334,0.607,0.607,201234.0],["1997-01-14",0.607,0.6268,0.607,0.6202,183769.0],["1997-01-15",0.6334,0.6334,0.5806,0.5872,293119.0],["1997-01-16",0.5872,0.5938,0.5806,0.5806,245278.0],["1997-01-17",0.5806,0.5938,0.5542,0.5542,241481.0],["1997-01-20",0.5476,0.5674,0.5344,0.5542,133650.0],["1997-01-21",0.5542,0.5872,0.5344,0.5674,672806.0],["1997-01-22",0.5443,0.574,0.5443,0.574,255150.0],["1997-01-23",0.574,0.574,0.541,0.541,246797.0],["1997-01-24",0.5575,0.5674,0.541,0.5674,341719.0],["1997-01-27",0.5542,0.5806,0.5476,0.5641,309825.0],["1997-01-28",0.5674,0.5674,0.5542,0.5674,259706.0],["1997-01-29",0.5674,0.5674,0.5608,0.5608,48600.0],["1997-01-30",0.5608,0.5608,0.5608,0.5608,109350.0],["1997-01-31",0.5608,0.5674,0.5608,0.5608,106313.0],["1997-02-03",0.5608,0.5608,0.5278,0.5278,896063.0],["1997-02-04",0.5278,0.541,0.5212,0.5278,234647.0],["1997-02-05",0.541,0.541,0.5278,0.5278,433603.0],["1997-02-06",0.5278,0.5476,0.5278,0.5344,197438.0],["1997-02-07",0.5344,0.5476,0.5212,0.5344,173138.0],["1997-02-10",0.5212,0.5476,0.5212,0.5476,68344.0],["1997-02-11",0.5674,0.673,0.5674,0.6466,2959284.0],["1997-02-12",0.6796,0.6796,0.607,0.6466,2101950.0],["1997-02-13",0.6334,0.6334,0.5872,0.6004,662934.0],["1997-02-14",0.5872,0.6004,0.5674,0.5938,555103.0],["1997-02-18",0.5938,0.6334,0.5938,0.6004,500428.0],["1997-02-19",0.6004,0.607,0.5608,0.574,631800.0],["1997-02-20",0.5872,0.5938,0.5542,0.5806,584719.0],["1997-02-21",0.5872,0.607,0.5674,0.607,417656.0],["1997-02-24",0.607,0.607,0.5938,0.5938,159469.0],["1997-02-25",0.5938,0.607,0.541,0.5608,1145897.0],["1997-02-26",0.5542,0.5674,0.5476,0.5476,315900.0],["1997-02-27",0.5542,0.5542,0.5278,0.541,357666.0],["1997-02-28",0.5542,0.5542,0.5212,0.5344,509541.0],["1997-03-03",0.5278,0.5542,0.5278,0.5476,167063.0],["1997-03-04",0.5542,0.607,0.5542,0.574,1296253.0],["1997-03-05",0.5806,0.5872,0.5542,0.5542,435122.0],["1997-03-06",0.574,0.574,0.5476,0.5542,416897.0],["1997-03-07",0.5608,0.574,0.5542,0.5608,501188.0],["1997-03-10",0.5542,0.574,0.5476,0.5674,178453.0],["1997-03-11",0.5542,0.5542,0.541,0.5542,440438.0],["1997-03-12",0.5344,0.5542,0.4882,0.5014,886191.0],["1997-03-13",0.5014,0.5278,0.4553,0.5146,957572.0],["1997-03-14",0.5146,0.5344,0.4882,0.5278,399431.0],["1997-03-17",0.5278,0.5278,0.4421,0.4421,1309922.0],["1997-03-18",0.4487,0.4816,0.4487,0.475,403228.0],["1997-03-19",0.475,0.4948,0.4619,0.4948,374372.0],["1997-03-20",0.4882,0.5146,0.4619,0.4684,1009969.0],["1997-03-21",0.4553,0.475,0.4553,0.475,704700.0],["1997-03-24",0.475,0.475,0.4223,0.4487,689513.0],["1997-03-25",0.4553,0.4619,0.4487,0.4619,176175.0],["1997-03-26",0.4487,0.4619,0.4223,0.4421,1050975.0],["1997-03-27",0.4355,0.4355,0.4091,0.4289,600666.0],["1997-03-31",0.4091,0.4091,0.3695,0.3893,972000.0],["1997-04-01",0.4025,0.4223,0.3959,0.4223,226294.0],["1997-04-02",0.4025,0.4157,0.3959,0.4025,459422.0],["1997-04-03",0.4091,0.4223,0.3959,0.4223,335644.0],["1997-04-04",0.4157,0.4289,0.4091,0.4223,641672.0],["1997-04-07",0.4157,0.4289,0.4025,0.4223,290081.0],["1997-04-08",0.4091,0.4223,0.3959,0.4223,270338.0],["1997-04-09",0.4223,0.4223,0.3959,0.4091,280209.0],["1997-04-10",0.4091,0.4355,0.3563,0.4355,1482300.0],["1997-04-11",0.4223,0.4289,0.3761,0.3893,400950.0],["1997-04-14",0.3893,0.3959,0.3695,0.3827,68344.0],["1997-04-15",0.3959,0.3959,0.3464,0.3827,634838.0],["1997-04-16",0.3695,0.3761,0.3563,0.3761,203513.0],["1997-04-17",0.3695,0.4091,0.3563,0.3827,344756.0],["1997-04-18",0.4025,0.4223,0.3893,0.4223,413100.0],["1997-04-21",0.4091,0.4223,0.4091,0.419,206550.0],["1997-04-22",0.4157,0.4289,0.386,0.4157,1218797.0],["1997-04-23",0.4157,0.4223,0.3959,0.4157,383484.0],["1997-04-24",0.3959,0.4157,0.3959,0.4091,159469.0],["1997-04-25",0.4091,0.4091,0.3431,0.3695,628763.0],["1997-04-28",0.3695,0.3893,0.3695,0.3893,279450.0],["1997-04-29",0.3959,0.4025,0.3629,0.3761,1151213.0],["1997-04-30",0.3761,0.4091,0.3761,0.3959,492834.0],["1997-05-01",0.4091,0.4289,0.4091,0.4223,1049456.0],["1997-05-02",0.4223,0.4223,0.3695,0.4223,1884769.0],["1997-05-05",0.4223,0.4619,0.4157,0.4487,1158806.0],["1997-05-06",0.4619,0.4619,0.4223,0.4421,561178.0],["1997-05-07",0.4223,0.4553,0.4223,0.4355,683438.0],["1997-05-08",0.4355,0.475,0.4355,0.4355,878597.0],["1997-05-09",0.4355,0.4487,0.4091,0.4223,279450.0],["1997-05-12",0.4223,0.4355,0.4091,0.4223,210347.0],["1997-05-13",0.4091,0.4421,0.4091,0.4355,409303.0],["1997-05-14",0.4223,0.4421,0.4091,0.4421,561178.0],["1997-05-15",0.4487,0.4882,0.4355,0.475,680400.0],["1997-05-16",0.4816,0.5014,0.4684,0.4816,599906.0],["1997-05-19",0.4948,0.5476,0.4882,0.5278,1423828.0],["1997-05-20",0.5344,0.5542,0.508,0.5278,738113.0],["1997-05-21",0.5344,0.5542,0.5212,0.5476,336403.0],["1997-05-22",0.5476,0.5542,0.5278,0.541,307547.0],["1997-05-23",0.5278,0.5476,0.5278,0.5476,114666.0],["1997-05-27",0.5476,0.5674,0.5278,0.5674,596869.0],["1997-05-28",0.5674,0.5806,0.5476,0.5476,449550.0],["1997-05-29",0.541,0.5542,0.5278,0.5542,54675.0],["1997-05-30",0.5212,0.5344,0.5212,0.5344,50119.0],["1997-06-02",0.5344,0.5542,0.5146,0.5278,488278.0],["1997-06-03",0.5146,0.5344,0.508,0.5146,280969.0],["1997-06-04",0.508,0.5608,0.508,0.5476,487519.0],["1997-06-05",0.5608,0.5608,0.5212,0.5476,640913.0],["1997-06-06",0.541,0.5938,0.541,0.541,1010728.0],["1997-06-09",0.541,0.5674,0.541,0.5476,262744.0],["1997-06-10",0.541,0.5476,0.5212,0.5476,398672.0],["1997-06-11",0.5476,0.5542,0.5278,0.5542,602944.0],["1997-06-12",0.5344,0.5542,0.5344,0.5542,50119.0],["1997-06-13",0.5344,0.5542,0.5344,0.5542,142763.0],["1997-06-16",0.5476,0.5608,0.541,0.5476,458663.0],["1997-06-17",0.5476,0.5608,0.5476,0.5542,182250.0],["1997-06-18",0.5476,0.5542,0.5278,0.5311,694828.0],["1997-06-19",0.5344,0.5476,0.5278,0.5278,173138.0],["1997-06-20",0.5278,0.541,0.5146,0.541,386522.0],["1997-06-23",0.5146,0.541,0.508,0.508,85809.0],["1997-06-24",0.5278,0.541,0.5146,0.541,233128.0],["1997-06-25",0.541,0.5674,0.5278,0.5608,1263600.0],["1997-06-26",0.5608,0.6004,0.5608,0.5872,1166400.0],["1997-06-27",0.5938,0.6598,0.5806,0.6532,2385956.0],["1997-06-30",0.6466,0.6862,0.6136,0.6532,1815666.0],["1997-07-01",0.6532,0.6532,0.6334,0.64,1577222.0],["1997-07-02",0.6466,0.6796,0.6202,0.6796,916566.0],["1997-07-03",0.6796,0.6862,0.6334,0.6664,862650.0],["1997-07-07",0.6598,0.6598,0.6268,0.6334,369056.0],["1997-07-08",0.6334,0.64,0.6202,0.6268,825441.0],["1997-07-09",0.6268,0.6334,0.6136,0.6202,340959.0],["1997-07-10",0.6268,0.6268,0.607,0.6202,472331.0],["1997-07-11",0.6004,0.6136,0.5938,0.6004,186047.0],["1997-07-14",0.5806,0.607,0.574,0.6004,169341.0],["1997-07-15",0.574,0.607,0.574,0.5806,318938.0],["1997-07-16",0.5872,0.6004,0.5806,0.6004,595350.0],["1997-07-17",0.5872,0.607,0.5872,0.607,239963.0],["1997-07-18",0.5872,0.5938,0.574,0.5872,296156.0],["1997-07-21",0.574,0.6004,0.574,0.5806,54675.0],["1997-07-22",0.5938,0.607,0.574,0.5872,275653.0],["1997-07-23",0.5806,0.6136,0.5806,0.5938,376650.0],["1997-07-24",0.5938,0.6004,0.5872,0.6004,296916.0],["1997-07-25",0.607,0.6268,0.6004,0.6268,1091981.0],["1997-07-28",0.6268,0.6532,0.6136,0.64,565734.0],["1997-07-29",0.6532,0.6532,0.6268,0.6532,246797.0],["1997-07-30",0.64,0.6598,0.6334,0.6598,481444.0],["1997-07-31",0.6334,0.6664,0.6334,0.6598,569531.0],["1997-08-01",0.6664,0.6664,0.6268,0.6334,1524825.0],["1997-08-04",0.6466,0.6598,0.6334,0.6532,418416.0],["1997-08-05",0.64,0.6796,0.6334,0.6466,1208166.0],["1997-08-06",0.6466,0.6466,0.6268,0.64,732797.0],["1997-08-07",0.64,0.6532,0.6136,0.6136,662934.0],["1997-08-08",0.6136,0.6268,0.6136,0.6268,410063.0],["1997-08-11",0.6334,0.64,0.6268,0.6268,919603.0],["1997-08-12",0.6334,0.64,0.6268,0.6334,263503.0],["1997-08-13",0.6334,0.64,0.607,0.6202,307547.0],["1997-08-14",0.6334,0.6334,0.6202,0.6202,237684.0],["1997-08-15",0.6334,0.6334,0.607,0.607,217941.0],["1997-08-18",0.607,0.6202,0.5872,0.607,477647.0],["1997-08-19",0.5872,0.607,0.5872,0.607,93403.0],["1997-08-20",0.5872,0.6268,0.5872,0.6136,242241.0],["1997-08-21",0.6136,0.64,0.6136,0.6367,452588.0],["1997-08-22",0.6334,0.6334,0.6004,0.6334,410063.0],["1997-08-25",0.6334,0.64,0.6202,0.6334,340959.0],["1997-08-26",0.6334,0.6367,0.6202,0.6334,241481.0],["1997-08-27",0.6334,0.673,0.6202,0.673,1165641.0],["1997-08-28",0.6796,0.7126,0.673,0.6961,1662272.0],["1997-08-29",0.6928,0.7126,0.6862,0.6994,514856.0],["1997-09-02",0.6862,0.7456,0.6862,0.7258,1235503.0],["1997-09-03",0.7192,0.7423,0.7126,0.7192,785194.0],["1997-09-04",0.7456,0.7785,0.7258,0.739,2215097.0],["1997-09-05",0.7522,0.7621,0.739,0.7588,995541.0],["1997-09-08",0.7456,0.7654,0.7456,0.7588,463219.0],["1997-09-09",0.7522,0.8049,0.7522,0.7785,1965263.0],["1997-09-10",0.7917,0.7917,0.7522,0.7522,599147.0],["1997-09-11",0.7522,0.7785,0.739,0.7654,681919.0],["1997-09-12",0.772,0.772,0.739,0.7456,804178.0],["1997-09-15",0.739,0.7785,0.739,0.7785,1218797.0],["1997-09-16",0.7785,0.7785,0.7522,0.7654,623447.0],["1997-09-17",0.772,0.8577,0.7654,0.8445,5708222.0],["1997-09-18",0.8709,0.9501,0.8181,0.8181,6308888.0],["1997-09-19",0.8313,0.8379,0.7917,0.8082,1226391.0],["1997-09-22",0.8181,0.8445,0.8049,0.8445,669769.0],["1997-09-23",0.8577,0.8577,0.8049,0.8049,1615950.0],["1997-09-24",0.8247,0.8313,0.7654,0.7851,1623544.0],["1997-09-25",0.772,0.7983,0.772,0.7917,744947.0],["1997-09-26",0.7917,0.7983,0.7522,0.7785,1131469.0],["1997-09-29",0.7785,0.8181,0.7785,0.8049,887709.0],["1997-09-30",0.8181,0.8709,0.7983,0.8445,1328906.0],["1997-10-01",0.8511,0.8511,0.8313,0.8445,650784.0],["1997-10-02",0.8445,0.8643,0.8313,0.8445,461700.0],["1997-10-03",0.8379,0.8577,0.8247,0.8379,511059.0],["1997-10-06",0.8379,0.8445,0.8115,0.8181,878597.0],["1997-10-07",0.8313,0.8313,0.8049,0.8313,1752638.0],["1997-10-08",0.8313,0.8709,0.8247,0.8643,1479263.0],["1997-10-09",0.8709,0.8775,0.8445,0.8643,1476984.0],["1997-10-10",0.8709,0.8709,0.8511,0.8511,806456.0],["1997-10-13",0.8643,0.8643,0.8115,0.8313,1427625.0],["1997-10-14",0.8313,0.8313,0.8181,0.8247,549788.0],["1997-10-15",0.8313,0.8313,0.7917,0.7983,418416.0],["1997-10-16",0.7983,0.8049,0.772,0.7851,673566.0],["1997-10-17",0.772,0.7917,0.7324,0.7654,1543050.0],["1997-10-20",0.772,0.7851,0.7654,0.7654,3889519.0],["1997-10-21",0.7752,0.7917,0.7588,0.7654,747984.0],["1997-10-22",0.7687,0.7785,0.7522,0.7522,907453.0],["1997-10-23",0.7522,0.772,0.7258,0.7456,599147.0],["1997-10-24",0.7456,0.7851,0.7456,0.7851,473850.0],["1997-10-27",0.7588,0.7851,0.706,0.706,867206.0],["1997-10-28",0.6862,0.7456,0.6466,0.7324,1084388.0],["1997-10-29",0.7522,0.7654,0.7324,0.7654,159469.0],["1997-10-30",0.7588,0.7654,0.7291,0.7522,337163.0],["1997-10-31",0.7324,0.7654,0.7324,0.739,142003.0],["1997-11-03",0.7654,0.7983,0.7654,0.772,675844.0],["1997-11-04",0.7851,0.7851,0.7588,0.7654,109350.0],["1997-11-05",0.795,0.8379,0.7654,0.8313,1052494.0],["1997-11-06",0.8445,0.8445,0.7785,0.7851,1067681.0],["1997-11-07",0.7654,0.7654,0.7258,0.739,536119.0],["1997-11-10",0.7456,0.7456,0.7126,0.7192,306788.0],["1997-11-11",0.7258,0.7654,0.6994,0.7588,774563.0],["1997-11-12",0.7522,0.7654,0.7423,0.7588,426009.0],["1997-11-13",0.7456,0.7884,0.7456,0.7654,792028.0],["1997-11-14",0.7654,0.7785,0.7588,0.7588,302231.0],["1997-11-17",0.7456,0.7654,0.739,0.7456,181491.0],["1997-11-18",0.739,0.7917,0.739,0.7851,991744.0],["1997-11-19",0.7917,0.7983,0.739,0.7489,2661609.0],["1997-11-20",0.739,0.7522,0.7126,0.7522,576366.0],["1997-11-21",0.7588,0.7588,0.739,0.7588,192122.0],["1997-11-24",0.7192,0.7588,0.7126,0.7324,495113.0],["1997-11-25",0.7588,0.7588,0.739,0.739,97959.0],["1997-11-26",0.739,0.7588,0.7258,0.7258,172378.0],["1997-11-28",0.7258,0.7522,0.7258,0.7456,80494.0],["1997-12-01",0.7522,0.7522,0.7258,0.7324,196678.0],["1997-12-02",0.739,0.739,0.7126,0.7126,235406.0],["1997-12-03",0.7126,0.7258,0.7126,0.7258,173897.0],["1997-12-04",0.7192,0.8049,0.7192,0.7654,1236263.0],["1997-12-05",0.7654,0.8049,0.7588,0.7851,697866.0],["1997-12-08",0.8115,0.8115,0.772,0.7868,563456.0],["1997-12-09",0.7917,0.7917,0.7785,0.7785,122259.0],["1997-12-10",0.7785,0.7917,0.772,0.772,164025.0],["1997-12-11",0.7654,0.7654,0.7126,0.7258,293119.0],["1997-12-12",0.739,0.739,0.7192,0.739,220978.0],["1997-12-15",0.7456,0.7522,0.7324,0.739,299194.0],["1997-12-16",0.739,0.7522,0.7324,0.7522,501947.0],["1997-12-17",0.7522,0.7588,0.7456,0.7522,126056.0],["1997-12-18",0.7456,0.7654,0.7456,0.7588,122259.0],["1997-12-19",0.7588,0.7654,0.7192,0.739,630281.0],["1997-12-22",0.739,0.7456,0.7357,0.7357,580163.0],["1997-12-23",0.7456,0.7456,0.7126,0.7258,292359.0],["1997-12-24",0.7258,0.7258,0.7258,0.7258,111628.0],["1997-12-26",0.7258,0.7324,0.7126,0.7324,130613.0],["1997-12-29",0.7324,0.7654,0.7126,0.7588,473850.0],["1997-12-30",0.7654,0.8049,0.7522,0.7785,558141.0],["1997-12-31",0.7785,0.8049,0.7785,0.7983,792028.0],["1998-01-02",0.8115,0.8115,0.772,0.7917,184528.0],["1998-01-05",0.7851,0.8049,0.6928,0.7522,1744284.0],["1998-01-06",0.7258,0.7522,0.7258,0.7522,375891.0],["1998-01-07",0.7522,0.7522,0.7258,0.739,626484.0],["1998-01-08",0.739,0.7456,0.7126,0.7258,337922.0],["1998-01-09",0.7258,0.7258,0.6928,0.6928,376650.0],["1998-01-12",0.6862,0.7126,0.6796,0.6862,338681.0],["1998-01-13",0.706,0.7258,0.6862,0.6994,877838.0],["1998-01-14",0.6994,0.706,0.6862,0.6994,391838.0],["1998-01-15",0.6928,0.739,0.673,0.6994,779119.0],["1998-01-16",0.7258,0.7456,0.7126,0.7126,648506.0],["1998-01-20",0.6994,0.8181,0.6994,0.8181,2144475.0],["1998-01-21",0.7917,0.8049,0.7654,0.7983,647747.0],["1998-01-22",0.7785,0.7983,0.7588,0.772,714572.0],["1998-01-23",0.7522,0.7983,0.7456,0.7983,1057050.0],["1998-01-26",0.7917,0.8115,0.7851,0.7851,788231.0],["1998-01-27",0.7785,0.8181,0.7785,0.8181,932513.0],["1998-01-28",0.8115,0.8181,0.7785,0.8049,551306.0],["1998-01-29",0.8049,0.8181,0.7258,0.7654,6276234.0],["1998-01-30",0.7851,0.7851,0.7588,0.7785,403228.0],["1998-02-02",0.7851,0.8049,0.7654,0.8049,638634.0],["1998-02-03",0.8049,0.8049,0.772,0.7851,408544.0],["1998-02-04",0.7917,0.7917,0.772,0.7851,338681.0],["1998-02-05",0.7851,0.8115,0.7851,0.8115,1130709.0],["1998-02-06",0.7983,0.8115,0.7654,0.7654,293878.0],["1998-02-09",0.7851,0.7983,0.772,0.7917,309066.0],["1998-02-10",0.7851,0.7917,0.7588,0.7654,353869.0],["1998-02-11",0.7522,0.7917,0.739,0.7917,959091.0],["1998-02-12",0.7917,0.8643,0.7785,0.8577,3877369.0],["1998-02-13",0.8643,0.9567,0.8643,0.9435,6043866.0],["1998-02-17",0.9501,0.9633,0.8973,0.9039,2525681.0],["1998-02-18",0.9237,0.9237,0.8775,0.8907,1177031.0],["1998-02-19",0.8907,0.9501,0.8907,0.9501,1908309.0],["1998-02-20",0.9501,0.9501,0.9171,0.9171,751781.0],["1998-02-23",0.9171,0.9369,0.8973,0.9171,450309.0],["1998-02-24",0.9237,0.9303,0.8973,0.9237,321975.0],["1998-02-25",0.9105,0.9369,0.9105,0.9303,488278.0],["1998-02-26",0.9105,0.9369,0.9105,0.9336,378928.0],["1998-02-27",0.9369,0.9699,0.9303,0.9633,1694166.0],["1998-03-02",0.9831,1.0095,0.9567,1.0029,2613009.0],["1998-03-03",0.9897,1.0425,0.9765,1.0161,2231044.0],["1998-03-04",1.0161,1.0623,0.9831,0.9963,1934128.0],["1998-03-05",0.9765,0.9897,0.9633,0.9897,904416.0],["1998-03-06",0.9831,1.0227,0.9831,1.0161,1526344.0],["1998-03-09",1.0227,1.0491,1.0029,1.0326,1579500.0],["1998-03-10",1.0557,1.0689,0.9633,0.9897,2596303.0],["1998-03-11",1.0029,1.0029,0.9237,0.9633,1412438.0],["1998-03-12",0.9633,0.9699,0.9303,0.9435,467016.0],["1998-03-13",0.9435,0.9567,0.9237,0.9435,914288.0],["1998-03-16",0.9435,1.0029,0.9369,0.9831,996300.0],["1998-03-17",0.9831,0.9831,0.9369,0.9501,403988.0],["1998-03-18",0.9435,0.9765,0.9303,0.9633,694069.0],["1998-03-19",0.9699,0.9699,0.927,0.9303,300713.0],["1998-03-20",0.9435,0.9435,0.9105,0.9105,408544.0],["1998-03-23",0.9039,0.9237,0.8907,0.9105,804178.0],["1998-03-24",0.9105,0.9303,0.9105,0.9171,366778.0],["1998-03-25",0.9105,0.9369,0.8973,0.9171,579403.0],["1998-03-26",0.9039,0.9237,0.9039,0.9039,233888.0],["1998-03-27",0.9039,0.9369,0.9039,0.9105,470813.0],["1998-03-30",0.9105,0.9501,0.9105,0.9369,835313.0],["1998-03-31",0.9501,0.9567,0.9171,0.9303,657619.0],["1998-04-01",0.9369,0.9369,0.9171,0.9369,127575.0],["1998-04-02",0.9105,0.9369,0.8709,0.8841,722925.0],["1998-04-03",0.8973,0.8973,0.8577,0.8775,910491.0],["1998-04-06",0.8841,0.8973,0.8577,0.8775,691791.0],["1998-04-07",0.8775,0.8907,0.8511,0.8511,1547606.0],["1998-04-08",0.8643,0.9699,0.8511,0.9501,1839206.0],["1998-04-09",0.9633,0.9831,0.9435,0.9567,863409.0],["1998-04-13",0.9831,0.9963,0.9501,0.9963,1055531.0],["1998-04-14",0.9963,1.0689,0.9897,1.0557,2637309.0],["1998-04-15",1.0491,1.1216,1.0293,1.1018,3897113.0],["1998-04-16",1.1018,1.115,1.0821,1.0952,1468631.0],["1998-04-17",1.0886,1.0886,1.0755,1.0821,1393453.0],["1998-04-20",1.0952,1.1282,1.0821,1.1084,1234744.0],["1998-04-21",1.115,1.115,1.0821,1.0886,1532419.0],["1998-04-22",1.0952,1.1414,1.0821,1.1282,1821741.0],["1998-04-23",1.1282,1.1282,1.0952,1.1084,2256103.0],["1998-04-24",1.1216,1.1216,1.0952,1.0952,553584.0],["1998-04-27",1.0952,1.0952,1.0161,1.0491,1027434.0],["1998-04-28",1.0689,1.0952,1.0491,1.0821,511819.0],["1998-04-29",1.0821,1.0821,1.0557,1.0689,284766.0],["1998-04-30",1.0623,1.0952,1.0623,1.0755,699384.0],["1998-05-01",1.0886,1.0886,1.0293,1.0689,1428384.0],["1998-05-04",1.0623,1.0952,1.0425,1.0886,1261322.0],["1998-05-05",1.1018,1.1216,1.0689,1.1084,1925016.0],["1998-05-06",1.1282,1.148,1.0821,1.0821,1583297.0],["1998-05-07",1.0952,1.1018,1.0821,1.0886,1518750.0],["1998-05-08",1.1018,1.1084,1.0886,1.0952,1180828.0],["1998-05-11",1.1084,1.115,1.0886,1.0952,635597.0],["1998-05-12",1.0952,1.1084,1.0755,1.0821,602184.0],["1998-05-13",1.0952,1.0952,1.0689,1.0755,375131.0],["1998-05-14",1.0689,1.0755,1.0623,1.0623,613575.0],["1998-05-15",1.0623,1.0952,1.0623,1.0755,916566.0],["1998-05-18",1.0886,1.0952,1.0689,1.0886,338681.0],["1998-05-19",1.0689,1.0886,1.0689,1.0755,358425.0],["1998-05-20",1.0821,1.0821,1.0689,1.0755,629522.0],["1998-05-21",1.0821,1.0952,1.0755,1.0755,677363.0],["1998-05-22",1.0755,1.0952,1.0689,1.0821,308306.0],["1998-05-26",1.0886,1.0886,1.0293,1.0557,320456.0],["1998-05-27",1.0227,1.0293,0.9501,0.9699,1499766.0],["1998-05-28",0.9699,1.0095,0.9567,1.0029,729759.0],["1998-05-29",1.0029,1.0293,0.9897,1.0227,544472.0],["1998-06-01",1.0293,1.0293,0.9633,0.9633,285525.0],["1998-06-02",0.9633,0.9963,0.9501,0.9765,343238.0],["1998-06-03",0.9633,1.0623,0.9633,1.0623,1616709.0],["1998-06-04",1.0623,1.0821,1.0359,1.0755,599906.0],["1998-06-05",1.0755,1.148,1.0623,1.1282,1886288.0],["1998-06-08",1.1084,1.148,1.1084,1.1348,901378.0],["1998-06-09",1.1414,1.1414,1.1216,1.1216,1127672.0],["1998-06-10",1.1216,1.1414,1.1216,1.1282,864169.0],["1998-06-11",1.1414,1.1414,1.0952,1.0952,1095019.0],["1998-06-12",1.0952,1.148,1.0689,1.1414,2097394.0],["1998-06-15",1.1414,1.1414,1.1084,1.1216,909731.0],["1998-06-16",1.1348,1.1348,1.1018,1.1216,484481.0],["1998-06-17",1.1282,1.1282,1.1084,1.1282,456384.0],["1998-06-18",1.1282,1.1282,1.1018,1.1282,300713.0],["1998-06-19",1.1282,1.1414,1.1084,1.1348,639394.0],["1998-06-22",1.1282,1.2272,1.1282,1.2074,3121791.0],["1998-06-23",1.214,1.2536,1.1942,1.2206,2780831.0],["1998-06-24",1.2404,1.2404,1.1942,1.2008,840628.0],["1998-06-25",1.2272,1.2272,1.1744,1.1942,882394.0],["1998-06-26",1.2074,1.2074,1.181,1.1876,312103.0],["1998-06-29",1.214,1.2206,1.1876,1.2074,1374469.0],["1998-06-30",1.2008,1.247,1.2008,1.2206,1523306.0],["1998-07-01",1.2338,1.2338,1.181,1.1876,1237781.0],["1998-07-02",1.181,1.1876,1.148,1.1546,1303088.0],["1998-07-06",1.148,1.1678,1.148,1.1678,1550644.0],["1998-07-07",1.1744,1.1744,1.148,1.1546,1299291.0],["1998-07-08",1.1612,1.2008,1.1612,1.2008,1943241.0],["1998-07-09",1.214,1.214,1.1546,1.181,1916663.0],["1998-07-10",1.1876,1.1876,1.1612,1.1744,1013766.0],["1998-07-13",1.1678,1.181,1.1546,1.1612,2898534.0],["1998-07-14",1.1546,1.1612,1.148,1.1612,1683534.0],["1998-07-15",1.148,1.1612,1.1348,1.1546,751781.0],["1998-07-16",1.148,1.1612,1.148,1.148,2042719.0],["1998-07-17",1.148,1.1546,1.1084,1.1084,1000856.0],["1998-07-20",1.1216,1.1216,1.0293,1.0557,1470150.0],["1998-07-21",1.0557,1.0689,1.0161,1.0293,988706.0],["1998-07-22",1.0029,1.0557,0.9501,1.0029,1387378.0],["1998-07-23",1.0029,1.0029,0.9237,0.9369,1146656.0],["1998-07-24",0.9633,1.0029,0.9369,1.0029,1432941.0],["1998-07-27",0.9765,1.0689,0.9765,1.0491,1324350.0],["1998-07-28",1.0755,1.0755,1.0293,1.0623,1238541.0],["1998-07-29",1.0491,1.0689,1.0293,1.0689,997059.0],["1998-07-30",1.0952,1.0952,1.0557,1.0557,1713150.0],["1998-07-31",1.0821,1.0821,1.0359,1.0425,240722.0],["1998-08-03",1.0359,1.0491,1.0293,1.0359,569531.0],["1998-08-04",1.0293,1.0689,1.0029,1.0177,780638.0],["1998-08-05",1.0161,1.0161,0.9501,0.9567,487519.0],["1998-08-06",0.9501,0.9633,0.9237,0.9567,792788.0],["1998-08-07",0.9567,0.9897,0.9534,0.9633,344756.0],["1998-08-10",1.0029,1.0161,0.9633,0.9699,1505841.0],["1998-08-11",0.9765,0.9765,0.8841,0.9105,2408738.0],["1998-08-12",0.9435,0.9633,0.9105,0.9633,2622881.0],["1998-08-13",0.9567,0.9567,0.9171,0.9303,1331184.0],["1998-08-14",0.9435,0.9435,0.9237,0.9237,419175.0],["1998-08-17",0.9369,0.9633,0.9237,0.9567,388800.0],["1998-08-18",0.9633,0.9963,0.9501,0.9963,517894.0],["1998-08-19",0.9996,1.0029,0.9567,0.9567,327291.0],["1998-08-20",0.9633,0.9699,0.8709,0.8775,1063884.0],["1998-08-21",0.8841,0.8841,0.8115,0.8445,1612153.0],["1998-08-24",0.8445,0.8643,0.8181,0.8445,3259997.0],["1998-08-25",0.8577,0.8907,0.8379,0.8643,3113438.0],["1998-08-26",0.8643,0.8709,0.8247,0.8379,625725.0],["1998-08-27",0.8313,0.8313,0.7654,0.772,626484.0],["1998-08-28",0.772,0.8049,0.6862,0.739,5633044.0],["1998-08-31",0.7522,0.7654,0.6862,0.706,959091.0],["1998-09-01",0.7192,0.7522,0.6994,0.7258,848981.0],["1998-09-02",0.7126,0.7456,0.706,0.7324,328809.0],["1998-09-03",0.7126,0.7258,0.6928,0.6928,272616.0],["1998-09-04",0.6994,0.7126,0.6862,0.7027,807216.0],["1998-09-08",0.739,0.739,0.6994,0.7126,764691.0],["1998-09-09",0.7126,0.7126,0.673,0.673,217181.0],["1998-09-10",0.6598,0.6598,0.607,0.6202,3390609.0],["1998-09-11",0.64,0.6466,0.6202,0.6466,2325206.0],["1998-09-14",0.6598,0.6994,0.6466,0.6598,1311441.0],["1998-09-15",0.64,0.6862,0.64,0.6862,179213.0],["1998-09-16",0.6928,0.7258,0.6598,0.7126,267300.0],["1998-09-17",0.7126,0.7126,0.6598,0.6796,268819.0],["1998-09-18",0.6796,0.7126,0.6664,0.6994,406266.0],["1998-09-21",0.6862,0.7126,0.6796,0.7126,314381.0],["1998-09-22",0.6928,0.739,0.6796,0.739,114666.0],["1998-09-23",0.739,0.7654,0.7324,0.739,336403.0],["1998-09-24",0.739,0.7456,0.7126,0.7324,1352447.0],["1998-09-25",0.7126,0.7324,0.6862,0.6994,466256.0],["1998-09-28",0.7126,0.7126,0.6334,0.6466,763172.0],["1998-09-29",0.6664,0.6862,0.6466,0.6862,159469.0],["1998-09-30",0.673,0.6928,0.6532,0.6664,1351688.0],["1998-10-01",0.6532,0.6664,0.5806,0.607,737353.0],["1998-10-02",0.6268,0.6334,0.5872,0.6268,704700.0],["1998-10-05",0.6334,0.6334,0.5674,0.574,533081.0],["1998-10-06",0.5674,0.607,0.4882,0.5278,3012441.0],["1998-10-07",0.541,0.5542,0.3992,0.4223,2681353.0],["1998-10-08",0.452,0.452,0.3893,0.3893,6481266.0],["1998-10-09",0.4157,0.4223,0.3893,0.4157,1116281.0],["1998-10-12",0.4157,0.5014,0.4157,0.475,1224113.0],["1998-10-13",0.4619,0.475,0.3761,0.4223,2771719.0],["1998-10-14",0.4223,0.5212,0.4091,0.5212,1190700.0],["1998-10-15",0.508,0.5806,0.5014,0.541,984909.0],["1998-10-16",0.5542,0.673,0.5542,0.6334,1431422.0],["1998-10-19",0.6268,0.6466,0.607,0.6334,386522.0],["1998-10-20",0.6334,0.673,0.6334,0.64,618131.0],["1998-10-21",0.6598,0.6598,0.5872,0.64,480684.0],["1998-10-22",0.6532,0.673,0.6136,0.673,1375228.0],["1998-10-23",0.6598,0.7258,0.6598,0.7192,179972.0],["1998-10-26",0.7258,0.7456,0.6862,0.7258,996300.0],["1998-10-27",0.706,0.7324,0.6532,0.6862,1307644.0],["1998-10-28",0.6862,0.7456,0.6796,0.739,1169438.0],["1998-10-29",0.7522,0.7522,0.7258,0.739,1066922.0],["1998-10-30",0.7456,0.7588,0.7324,0.7324,883913.0],["1998-11-02",0.7258,0.7588,0.7258,0.7522,1334981.0],["1998-11-03",0.7588,0.7654,0.6994,0.7258,1123875.0],["1998-11-04",0.7522,0.7522,0.7258,0.739,871003.0],["1998-11-05",0.739,0.8115,0.7258,0.7917,1568869.0],["1998-11-06",0.8049,0.8181,0.7851,0.7917,643950.0],["1998-11-09",0.7917,0.7917,0.772,0.7917,252113.0],["1998-11-10",0.772,0.7785,0.7522,0.7785,300713.0],["1998-11-11",0.7522,0.7785,0.7522,0.7654,442716.0],["1998-11-12",0.7522,0.772,0.7456,0.7522,181491.0],["1998-11-13",0.7522,0.7851,0.7456,0.7851,398672.0],["1998-11-16",0.7917,0.7983,0.7654,0.7983,450309.0],["1998-11-17",0.7785,0.7917,0.772,0.7917,314381.0],["1998-11-18",0.7851,0.8115,0.7785,0.7917,523209.0],["1998-11-19",0.7917,0.7917,0.739,0.7522,397153.0],["1998-11-20",0.7654,0.7654,0.6334,0.6532,1562794.0],["1998-11-23",0.6532,0.739,0.6532,0.739,1152731.0],["1998-11-24",0.7258,0.7588,0.7126,0.7126,440438.0],["1998-11-25",0.7522,0.7522,0.6994,0.6994,256669.0],["1998-11-27",0.6862,0.739,0.6862,0.7258,35691.0],["1998-11-30",0.7324,0.7324,0.6862,0.706,364500.0],["1998-12-01",0.6862,0.7654,0.6334,0.7654,2341153.0],["1998-12-02",0.7785,0.9567,0.7785,0.9501,6357488.0],["1998-12-03",1.0425,1.1348,0.7654,0.7851,21163781.0],["1998-12-04",0.7785,0.8082,0.7126,0.7555,3679931.0],["1998-12-07",0.7522,0.7785,0.7192,0.7456,1565072.0],["1998-12-08",0.7522,0.7654,0.7258,0.7654,1948556.0],["1998-12-09",0.7456,0.8511,0.739,0.8379,2092838.0],["1998-12-10",0.8445,0.8907,0.8379,0.8709,1936406.0],["1998-12-11",0.8643,0.8973,0.7983,0.8049,437400.0],["1998-12-14",0.8049,0.8313,0.7654,0.8115,264263.0],["1998-12-15",0.8181,0.8181,0.7258,0.7522,1274991.0],["1998-12-16",0.7785,0.7851,0.7423,0.7423,510300.0],["1998-12-17",0.7522,0.7522,0.739,0.7423,220978.0],["1998-12-18",0.7456,0.7654,0.7423,0.7522,324253.0],["1998-12-21",0.7522,0.7654,0.7192,0.7192,763172.0],["1998-12-22",0.7126,0.739,0.7126,0.7324,845944.0],["1998-12-23",0.7456,0.7588,0.7192,0.7192,592313.0],["1998-12-24",0.739,0.739,0.706,0.7192,294638.0],["1998-12-28",0.7258,0.739,0.6862,0.6994,848222.0],["1998-12-29",0.6862,0.7654,0.6664,0.7654,2072334.0],["1998-12-30",0.772,0.8445,0.7588,0.8346,1182347.0],["1998-12-31",0.8115,0.9105,0.8115,0.8973,1606078.0],["1999-01-04",0.8973,0.8973,0.8049,0.8181,492834.0],["1999-01-05",0.8181,0.8313,0.8049,0.8181,282488.0],["1999-01-06",0.8181,0.8313,0.772,0.7785,1117041.0],["1999-01-07",0.7785,0.8049,0.7785,0.7785,479925.0],["1999-01-08",0.7851,0.7884,0.772,0.772,596109.0],["1999-01-11",0.772,0.7851,0.7654,0.7785,314381.0],["1999-01-12",0.7522,0.7654,0.739,0.7522,944663.0],["1999-01-13",0.7258,0.8313,0.7126,0.7917,1113244.0],["1999-01-14",0.7917,0.8049,0.739,0.7654,1202091.0],["1999-01-15",0.7654,0.8181,0.7588,0.8049,549788.0],["1999-01-19",0.7983,0.8181,0.7785,0.7785,287803.0],["1999-01-20",0.7851,0.8577,0.7851,0.8313,1191459.0],["1999-01-21",0.8049,0.8577,0.8049,0.8445,1235503.0],["1999-01-22",0.8445,0.8445,0.8181,0.8313,599906.0],["1999-01-25",0.8247,0.8445,0.8247,0.8445,915047.0],["1999-01-26",0.8247,0.8445,0.8247,0.8445,361463.0],["1999-01-27",0.8313,0.9171,0.8247,0.8973,1562034.0],["1999-01-28",0.8907,0.9171,0.8313,0.8577,4980741.0],["1999-01-29",0.8577,0.8709,0.8511,0.8511,396394.0],["1999-02-01",0.8709,0.8709,0.8511,0.8643,367538.0],["1999-02-02",0.8511,0.9567,0.8511,0.9237,2402663.0],["1999-02-03",0.9171,1.0029,0.9039,0.9699,2373806.0],["1999-02-04",0.9897,1.0029,0.8973,0.9567,2133844.0],["1999-02-05",0.9501,0.9501,0.9105,0.9171,400950.0],["1999-02-08",0.9105,0.9303,0.8841,0.8973,513338.0],["1999-02-09",0.8643,0.8775,0.8313,0.8445,709256.0],["1999-02-10",0.8511,0.8907,0.8313,0.8445,251353.0],["1999-02-11",0.8313,0.8907,0.8313,0.8841,206550.0],["1999-02-12",0.8841,0.8841,0.8247,0.8313,377409.0],["1999-02-16",0.8445,0.9633,0.8445,0.9039,3314672.0],["1999-02-17",0.9666,0.9699,0.9105,0.9303,6002100.0],["1999-02-18",0.9567,0.96,0.8841,0.8973,1812628.0],["1999-02-19",0.8973,0.9237,0.8775,0.9105,1363838.0],["1999-02-22",0.9237,0.9369,0.9039,0.9105,646988.0],["1999-02-23",0.9105,0.9435,0.9105,0.9171,493594.0],["1999-02-24",0.9237,0.9369,0.9171,0.9303,574847.0],["1999-02-25",0.9435,0.9633,0.9303,0.9435,3376181.0],["1999-02-26",0.9369,0.9699,0.9369,0.9501,645469.0],["1999-03-01",0.9699,0.9765,0.9501,0.9699,807975.0],["1999-03-02",0.9765,1.0161,0.9732,0.9963,2378363.0],["1999-03-03",1.0161,1.0161,0.9237,0.9369,2330522.0],["1999-03-04",0.9369,0.9501,0.8841,0.8973,1202850.0],["1999-03-05",0.8907,0.9369,0.8841,0.8841,655341.0],["1999-03-08",0.9105,0.9171,0.8775,0.8973,678122.0],["1999-03-09",0.8973,0.9204,0.8973,0.9039,542953.0],["1999-03-10",0.9039,0.9171,0.8775,0.8973,265022.0],["1999-03-11",0.8907,0.9105,0.8841,0.8973,541434.0],["1999-03-12",0.8907,0.8973,0.8643,0.8643,328050.0],["1999-03-15",0.8709,0.8973,0.8577,0.8973,492834.0],["1999-03-16",0.9369,0.9864,0.9303,0.9501,1899956.0],["1999-03-17",0.9567,0.9567,0.9303,0.9303,679641.0],["1999-03-18",0.9501,0.9633,0.9303,0.9633,918084.0],["1999-03-19",0.9633,0.9765,0.9369,0.9435,317419.0],["1999-03-22",0.9369,0.9633,0.9303,0.9369,287803.0],["1999-03-23",0.9303,0.9369,0.8841,0.8973,260466.0],["1999-03-24",0.8643,0.8907,0.8445,0.8577,378928.0],["1999-03-25",0.8907,0.8907,0.8313,0.8445,658378.0],["1999-03-26",0.8445,0.8577,0.8313,0.8379,347034.0],["1999-03-29",0.8511,0.8577,0.8379,0.8445,400950.0],["1999-03-30",0.8379,0.8709,0.8379,0.8511,219459.0],["1999-03-31",0.8511,0.8973,0.8313,0.8907,783675.0],["1999-04-01",0.8775,0.8973,0.8445,0.8511,134409.0],["1999-04-05",0.8445,0.8709,0.8313,0.8445,227813.0],["1999-04-06",0.8445,0.8709,0.8379,0.8511,447272.0],["1999-04-07",0.8643,0.8643,0.8511,0.8511,220219.0],["1999-04-08",0.8511,0.8577,0.8247,0.8511,602944.0],["1999-04-09",0.8511,0.8577,0.8445,0.8577,241481.0],["1999-04-12",0.8577,0.8709,0.8379,0.8577,763172.0],["1999-04-13",0.8511,0.8643,0.8379,0.8577,296916.0],["1999-04-14",0.8511,0.8577,0.8313,0.8313,1011488.0],["1999-04-15",0.8247,0.8445,0.8181,0.8313,451069.0],["1999-04-16",0.8445,0.9039,0.8445,0.8709,1487616.0],["1999-04-19",0.8973,0.9039,0.8709,0.8742,1157288.0],["1999-04-20",0.8841,0.9105,0.8643,0.8973,2811966.0],["1999-04-21",0.9105,0.9204,0.8775,0.8775,216422.0],["1999-04-22",0.8973,0.8973,0.8577,0.8676,183009.0],["1999-04-23",0.8511,0.8973,0.8511,0.8841,265022.0],["1999-04-26",0.8643,0.9765,0.8577,0.9501,1576463.0],["1999-04-27",0.9501,0.9567,0.9237,0.9468,703181.0],["1999-04-28",0.9237,0.9501,0.9171,0.9501,453347.0],["1999-04-29",0.9501,0.9633,0.9303,0.9633,755578.0],["1999-04-30",0.9501,1.0293,0.9435,0.9501,1082869.0],["1999-05-03",0.9501,1.0029,0.9501,1.0029,963647.0],["1999-05-04",0.9897,1.0029,0.9567,1.0029,1580259.0],["1999-05-05",1.0029,1.0293,0.9897,0.9963,522450.0],["1999-05-06",0.9963,1.0161,0.9897,1.0029,834553.0],["1999-05-07",1.0161,1.0161,0.9699,0.9765,672806.0],["1999-05-10",0.9699,1.0029,0.9567,0.9831,478406.0],["1999-05-11",0.9765,0.9963,0.9567,0.9765,1572666.0],["1999-05-12",0.9633,1.0095,0.9633,1.0095,10587206.0],["1999-05-13",1.0161,1.0821,1.0161,1.0425,2305463.0],["1999-05-14",1.0425,1.0623,1.0293,1.0425,472331.0],["1999-05-17",1.0293,1.0557,1.0161,1.0359,345516.0],["1999-05-18",1.0293,1.1348,1.0293,1.1216,855056.0],["1999-05-19",1.1612,1.214,1.0821,1.1678,1448128.0],["1999-05-20",1.1546,1.2404,1.148,1.214,1934888.0],["1999-05-21",1.2074,1.2338,1.1678,1.214,1152731.0],["1999-05-24",1.2272,1.2404,1.1744,1.1876,2340394.0],["1999-05-25",1.1876,1.247,1.1612,1.1744,1898438.0],["1999-05-26",1.2008,1.2008,1.1084,1.1348,1641009.0],["1999-05-27",1.1216,1.1414,1.1018,1.1084,827719.0],["1999-05-28",1.0952,1.1546,1.0952,1.1282,580922.0],["1999-06-01",1.1348,1.214,1.1348,1.1678,1047938.0],["1999-06-02",1.1612,1.2008,1.1612,1.1876,468534.0],["1999-06-03",1.1612,1.2272,1.1612,1.2008,2439113.0],["1999-06-04",1.1876,1.346,1.1876,1.247,6765272.0],["1999-06-07",1.2866,1.2932,1.2404,1.247,1248413.0],["1999-06-08",1.2536,1.2668,1.2338,1.2536,653063.0],["1999-06-09",1.247,1.2932,1.247,1.2932,534600.0],["1999-06-10",1.2866,1.2932,1.2668,1.2932,532322.0],["1999-06-11",1.28,1.5439,1.28,1.3592,6709838.0],["1999-06-14",1.3987,1.4515,1.3724,1.3922,1877175.0],["1999-06-15",1.4185,1.4317,1.4086,1.4251,831516.0],["1999-06-16",1.4251,1.4317,1.379,1.379,555103.0],["1999-06-17",1.379,1.4119,1.3592,1.3856,740391.0],["1999-06-18",1.4119,1.4647,1.4053,1.4383,1396491.0],["1999-06-21",1.4449,1.4647,1.4317,1.4317,741150.0],["1999-06-22",1.4515,1.5241,1.4317,1.4779,2951691.0],["1999-06-23",1.4812,1.4845,1.4317,1.4383,491316.0],["1999-06-24",1.4515,1.4647,1.4251,1.4251,483722.0],["1999-06-25",1.4251,1.4317,1.3394,1.3526,954534.0],["1999-06-28",1.3592,1.3592,1.2668,1.3328,700144.0],["1999-06-29",1.3328,1.3526,1.28,1.3526,784434.0],["1999-06-30",1.3592,1.4383,1.3526,1.4317,1405603.0],["1999-07-01",1.4317,1.4317,1.3724,1.379,236166.0],["1999-07-02",1.3987,1.3987,1.346,1.3658,640153.0],["1999-07-06",1.379,1.4911,1.3724,1.4383,2032088.0],["1999-07-07",1.4317,1.4515,1.3987,1.4251,629522.0],["1999-07-08",1.4317,1.4383,1.3724,1.4119,1233984.0],["1999-07-09",1.4185,1.4185,1.3592,1.3987,652303.0],["1999-07-12",1.4053,1.4119,1.3724,1.3724,804178.0],["1999-07-13",1.3724,1.3724,1.3064,1.346,1663031.0],["1999-07-14",1.3394,1.3658,1.2932,1.3196,1833891.0],["1999-07-15",1.3328,1.3394,1.2338,1.3064,2742103.0],["1999-07-16",1.3064,1.3922,1.3064,1.3724,725963.0],["1999-07-19",1.379,1.5769,1.3724,1.4185,5266266.0],["1999-07-20",1.3724,1.379,1.3196,1.3328,895303.0],["1999-07-21",1.3328,1.3922,1.3328,1.3724,706219.0],["1999-07-22",1.379,1.4185,1.3658,1.3987,1110966.0],["1999-07-23",1.4053,1.4053,1.3658,1.379,699384.0],["1999-07-26",1.3526,1.4515,1.3196,1.4317,1319034.0],["1999-07-27",1.5109,1.5109,1.3724,1.4317,1787569.0],["1999-07-28",1.4482,1.4713,1.4185,1.4251,560419.0],["1999-07-29",1.4119,1.4251,1.3658,1.4119,673566.0],["1999-07-30",1.4119,1.4119,1.3922,1.4053,902138.0],["1999-08-02",1.4185,1.4647,1.3922,1.4647,404747.0],["1999-08-03",1.4713,1.4779,1.3987,1.4119,785194.0],["1999-08-04",1.4119,1.4251,1.3262,1.3592,672806.0],["1999-08-05",1.3394,1.3394,1.2602,1.2932,707738.0],["1999-08-06",1.2932,1.3064,1.2734,1.28,295397.0],["1999-08-09",1.2734,1.2932,1.214,1.214,1225631.0],["1999-08-10",1.2008,1.2206,1.1348,1.1744,1192978.0],["1999-08-11",1.214,1.214,1.1612,1.1876,508781.0],["1999-08-12",1.1876,1.247,1.181,1.2206,253631.0],["1999-08-13",1.2404,1.2932,1.2206,1.2866,624966.0],["1999-08-16",1.2932,1.3064,1.2404,1.3064,184528.0],["1999-08-17",1.3064,1.3856,1.3064,1.3526,522450.0],["1999-08-18",1.3823,1.4515,1.3328,1.3724,1540772.0],["1999-08-19",1.379,1.4119,1.3658,1.3856,523969.0],["1999-08-20",1.3987,1.4317,1.3856,1.4317,439678.0],["1999-08-23",1.4449,1.4581,1.4251,1.4383,575606.0],["1999-08-24",1.435,1.4515,1.3196,1.346,2781591.0],["1999-08-25",1.3526,1.3856,1.3394,1.3658,1347891.0],["1999-08-26",1.3658,1.3724,1.3196,1.3328,1220316.0],["1999-08-27",1.3262,1.3295,1.2008,1.2602,918084.0],["1999-08-30",1.2536,1.2536,1.214,1.2404,682678.0],["1999-08-31",1.2338,1.2668,1.214,1.247,1861228.0],["1999-09-01",1.2404,1.247,1.2206,1.2404,407784.0],["1999-09-02",1.2371,1.2536,1.2338,1.247,1890844.0],["1999-09-03",1.2437,1.2668,1.2338,1.247,165544.0],["1999-09-07",1.2668,1.3394,1.2536,1.3328,2564409.0],["1999-09-08",1.3196,1.3526,1.3196,1.346,1419272.0],["1999-09-09",1.346,1.3526,1.3328,1.3328,1167159.0],["1999-09-10",1.3262,1.379,1.3196,1.3592,1230188.0],["1999-09-13",1.3987,1.4647,1.3724,1.4449,1715428.0],["1999-09-14",1.435,1.4713,1.4251,1.4581,1413197.0],["1999-09-15",1.4713,1.4713,1.4317,1.4515,1583297.0],["1999-09-16",1.4317,1.4515,1.4251,1.4449,943903.0],["1999-09-17",1.4251,1.4647,1.4119,1.4647,1542291.0],["1999-09-20",1.4647,1.5505,1.4548,1.4845,1123116.0],["1999-09-21",1.4779,1.5505,1.4581,1.4911,3962419.0],["1999-09-22",1.4911,1.5175,1.4515,1.4581,609019.0],["1999-09-23",1.4515,1.4713,1.346,1.3856,2030569.0],["1999-09-24",1.379,1.4251,1.3328,1.4119,741909.0],["1999-09-27",1.4152,1.4515,1.3592,1.4119,920363.0],["1999-09-28",1.4251,1.4581,1.4053,1.4515,2356341.0],["1999-09-29",1.4317,1.4713,1.4317,1.4647,2101950.0],["1999-09-30",1.4647,1.4647,1.3592,1.3658,809494.0],["1999-10-01",1.3592,1.3625,1.3196,1.3328,1003894.0],["1999-10-04",1.3724,1.3724,1.346,1.346,580922.0],["1999-10-05",1.3559,1.379,1.3196,1.3262,802659.0],["1999-10-06",1.3328,1.3592,1.2866,1.3592,939347.0],["1999-10-07",1.3658,1.3724,1.3196,1.3394,321975.0],["1999-10-08",1.3328,1.3394,1.2668,1.2866,5030100.0],["1999-10-11",1.2998,1.346,1.28,1.313,558900.0],["1999-10-12",1.3262,1.3394,1.3064,1.3196,308306.0],["1999-10-13",1.3163,1.3262,1.2272,1.2668,462459.0],["1999-10-14",1.2668,1.2866,1.2602,1.2734,1524825.0],["1999-10-15",1.247,1.3064,1.2338,1.2668,962128.0],["1999-10-18",1.2899,1.3064,1.2602,1.28,1183106.0],["1999-10-19",1.2965,1.3987,1.2668,1.3922,3165075.0],["1999-10-20",1.379,1.4119,1.346,1.3592,627244.0],["1999-10-21",1.3262,1.4119,1.313,1.3592,708497.0],["1999-10-22",1.3856,1.3987,1.3592,1.3922,663694.0],["1999-10-25",1.3724,1.4515,1.3724,1.4515,559659.0],["1999-10-26",1.4383,1.5043,1.4119,1.4119,1457241.0],["1999-10-27",1.4053,1.4119,1.3394,1.346,892266.0],["1999-10-28",1.3394,1.3724,1.2866,1.313,854297.0],["1999-10-29",1.3196,1.3262,1.2272,1.2932,7924838.0],["1999-11-01",1.3196,1.3922,1.3064,1.3724,1896919.0],["1999-11-02",1.3724,1.4317,1.3658,1.4185,2212819.0],["1999-11-03",1.5241,1.5307,1.3856,1.4383,4681547.0],["1999-11-04",1.4515,1.4515,1.3724,1.4053,1709353.0],["1999-11-05",1.3987,1.4449,1.3064,1.4185,5470538.0],["1999-11-08",1.4416,1.4515,1.3987,1.4251,808734.0],["1999-11-09",1.4251,1.4449,1.4119,1.4317,1041863.0],["1999-11-10",1.4845,1.5241,1.4449,1.4515,2841581.0],["1999-11-11",1.4581,1.4779,1.4383,1.4449,1079831.0],["1999-11-12",1.4515,1.4581,1.4383,1.4581,843666.0],["1999-11-15",1.4515,1.4581,1.3856,1.4251,2011584.0],["1999-11-16",1.4449,1.4515,1.3724,1.379,495113.0],["1999-11-17",1.379,1.3922,1.3526,1.3658,1234744.0],["1999-11-18",1.3691,1.379,1.28,1.3526,639394.0],["1999-11-19",1.3592,1.3658,1.3064,1.313,911250.0],["1999-11-22",1.3229,1.3856,1.3196,1.3724,1239300.0],["1999-11-23",1.379,1.3856,1.3592,1.3724,656100.0],["1999-11-24",1.3724,1.379,1.3196,1.3526,521691.0],["1999-11-26",1.3757,1.379,1.3394,1.3526,323494.0],["1999-11-29",1.3526,1.3592,1.2998,1.3328,741909.0],["1999-11-30",1.3064,1.3526,1.3064,1.3526,288563.0],["1999-12-01",1.3592,1.4779,1.3493,1.4779,1530141.0],["1999-12-02",1.4713,1.5241,1.4515,1.5043,4156819.0],["1999-12-03",1.5175,1.6231,1.3856,1.6214,4263891.0],["1999-12-06",1.6297,1.8342,1.6231,1.7946,6484303.0],["1999-12-07",1.854,1.8672,1.7154,1.755,2054869.0],["1999-12-08",1.7616,1.8342,1.7286,1.821,1170197.0],["1999-12-09",1.8309,1.9068,1.7946,1.7946,2449744.0],["1999-12-10",1.821,1.8408,1.6627,1.7154,5459906.0],["1999-12-13",1.7088,1.7946,1.6759,1.7946,2712488.0],["1999-12-14",1.7814,1.7946,1.7154,1.788,1589372.0],["1999-12-15",1.7682,1.7814,1.6891,1.7616,355388.0],["1999-12-16",1.7451,1.7451,1.6891,1.6891,322734.0],["1999-12-17",1.6957,1.9662,1.6759,1.9398,4740778.0],["1999-12-20",1.953,2.0321,1.9398,1.9728,1860469.0],["1999-12-21",1.9926,2.0124,1.9398,2.0058,736594.0],["1999-12-22",1.986,2.0453,1.9662,2.0453,1163363.0],["1999-12-23",2.042,2.1245,1.9794,1.9926,1534697.0],["1999-12-27",1.986,1.986,1.9002,1.92,639394.0],["1999-12-28",1.9299,1.9926,1.9002,1.9926,466256.0],["1999-12-29",1.9794,2.0124,1.9728,2.0058,401709.0],["1999-12-30",2.0091,2.0189,1.9926,2.0058,624206.0],["1999-12-31",2.0058,2.0124,1.9728,2.0124,388041.0],["2000-01-03",1.9893,1.9893,1.92,1.9332,1641769.0],["2000-01-04",1.9266,1.9332,1.7682,1.7946,1858191.0],["2000-01-05",1.7814,1.7814,1.6627,1.722,2576559.0],["2000-01-06",1.7088,1.722,1.6231,1.6231,2714766.0],["2000-01-07",1.6429,1.7088,1.6231,1.7023,1301569.0],["2000-01-10",1.6891,1.8342,1.6891,1.8078,660656.0],["2000-01-11",1.8078,1.8342,1.7946,1.8342,1246134.0],["2000-01-12",1.8012,1.9134,1.788,1.9002,987188.0],["2000-01-13",1.9068,1.9926,1.8738,1.9134,887709.0],["2000-01-14",1.9134,1.9134,1.788,1.8144,277172.0],["2000-01-18",1.8144,1.9002,1.7946,1.8606,468534.0],["2000-01-19",1.8573,1.8606,1.7946,1.821,574088.0],["2000-01-20",1.8078,1.9002,1.8078,1.854,1606078.0],["2000-01-21",1.8705,1.8936,1.7814,1.788,554344.0],["2000-01-24",1.7682,1.7946,1.5901,1.6627,2302425.0],["2000-01-25",1.6627,1.6891,1.5835,1.6495,1545328.0],["2000-01-26",1.6297,1.6627,1.6099,1.6363,1162603.0],["2000-01-27",1.6561,1.6891,1.5571,1.6891,1102613.0],["2000-01-28",1.6891,1.7154,1.6165,1.6165,1158047.0],["2000-01-31",1.6099,1.6561,1.6099,1.6363,1182347.0],["2000-02-01",1.6429,1.7484,1.6099,1.7418,1133747.0],["2000-02-02",1.722,1.8342,1.6891,1.8342,316659.0],["2000-02-03",1.8408,1.9002,1.8342,1.9002,598388.0],["2000-02-04",1.8672,1.9266,1.8078,1.821,309825.0],["2000-02-07",1.8276,1.8276,1.7616,1.7616,871003.0],["2000-02-08",1.7616,1.8078,1.755,1.8012,416897.0],["2000-02-09",1.8012,1.8078,1.7418,1.7946,211866.0],["2000-02-10",1.7682,1.7946,1.7237,1.7418,287803.0],["2000-02-11",1.7154,1.7418,1.6561,1.6891,756338.0],["2000-02-14",1.6858,1.854,1.6858,1.8474,2147513.0],["2000-02-15",1.854,1.887,1.7616,1.8078,670528.0],["2000-02-16",1.8078,1.821,1.7765,1.821,769247.0],["2000-02-17",1.7946,1.854,1.7154,1.7418,1068441.0],["2000-02-18",1.7023,1.7023,1.2404,1.4317,11405813.0],["2000-02-22",1.4251,1.4383,1.3592,1.3658,2917519.0],["2000-02-23",1.3658,1.4119,1.2932,1.3328,2371528.0],["2000-02-24",1.3724,1.3724,1.2998,1.3196,1499006.0],["2000-02-25",1.3064,1.379,1.2866,1.3724,1748081.0],["2000-02-28",1.3922,1.4251,1.3526,1.3724,3613866.0],["2000-02-29",1.4779,1.5769,1.3856,1.4251,3733847.0],["2000-03-01",1.4317,1.5571,1.4317,1.5373,3383775.0],["2000-03-02",1.5637,1.5703,1.5175,1.5241,953775.0],["2000-03-03",1.5175,1.5307,1.4515,1.5043,700903.0],["2000-03-06",1.4449,1.5307,1.4251,1.4911,807216.0],["2000-03-07",1.4647,1.5175,1.4119,1.4119,2260659.0],["2000-03-08",1.4053,1.4383,1.3987,1.4185,1126153.0],["2000-03-09",1.4119,1.5307,1.4119,1.5175,1778456.0],["2000-03-10",1.5175,1.5439,1.4779,1.4845,640913.0],["2000-03-13",1.4779,1.5241,1.4515,1.4911,1755675.0],["2000-03-14",1.4977,1.5043,1.4713,1.4779,833794.0],["2000-03-15",1.4779,1.4911,1.4779,1.4779,1565831.0],["2000-03-16",1.4779,1.5835,1.4779,1.5439,2552259.0],["2000-03-17",1.5637,1.5967,1.5043,1.5571,2200669.0],["2000-03-20",1.5967,1.6231,1.5703,1.5967,1591650.0],["2000-03-21",1.6165,1.7023,1.6033,1.694,2980547.0],["2000-03-22",1.6759,1.821,1.6627,1.7946,1352447.0],["2000-03-23",1.821,1.953,1.7682,1.9266,3716381.0],["2000-03-24",1.9068,1.9068,1.8738,1.9002,2161941.0],["2000-03-27",1.8738,1.92,1.8672,1.92,1111725.0],["2000-03-28",1.8936,1.8936,1.7946,1.8804,420694.0],["2000-03-29",1.8738,1.9068,1.7946,1.9002,646228.0],["2000-03-30",1.9002,1.9002,1.7946,1.821,1382822.0],["2000-03-31",1.821,2.0058,1.8078,2.0058,3790041.0],["2000-04-03",1.986,2.0058,1.9134,1.9266,1295494.0],["2000-04-04",1.9332,1.9398,1.6891,1.821,1511916.0],["2000-04-05",1.7946,1.9266,1.7682,1.8936,411581.0],["2000-04-06",1.9266,1.9266,1.8342,1.887,380447.0],["2000-04-07",1.8606,1.8672,1.7814,1.821,345516.0],["2000-04-10",1.8078,1.8606,1.7616,1.7946,507263.0],["2000-04-11",1.8012,1.8342,1.755,1.8078,493594.0],["2000-04-12",1.7682,1.9266,1.755,1.8804,1918941.0],["2000-04-13",1.8639,2.0189,1.8474,1.9662,1563553.0],["2000-04-14",1.9398,1.953,1.7682,1.7814,1246894.0],["2000-04-17",1.7682,1.7814,1.7352,1.7418,1637213.0],["2000-04-18",1.755,1.8804,1.7418,1.8804,837591.0],["2000-04-19",1.8342,2.0585,1.8276,1.8474,1571906.0],["2000-04-20",1.953,2.0915,1.8738,1.953,1459519.0],["2000-04-24",1.9728,2.2301,1.9266,2.2235,4007981.0],["2000-04-25",2.2169,2.395,2.2037,2.3686,7564134.0],["2000-04-26",2.3686,2.3752,2.2565,2.3554,1988803.0],["2000-04-27",2.306,2.3225,2.2697,2.2763,2211300.0],["2000-04-28",2.2697,2.2961,2.2697,2.2895,1067681.0],["2000-05-01",2.2796,2.3488,2.2697,2.3093,1966781.0],["2000-05-02",2.3225,2.3225,1.8606,1.9002,2616047.0],["2000-05-03",1.953,2.0651,1.8804,1.9662,3206841.0],["2000-05-04",1.9926,1.9926,1.7946,1.887,1281825.0],["2000-05-05",1.8738,1.887,1.7946,1.887,2128528.0],["2000-05-08",1.9002,1.9002,1.8474,1.887,577125.0],["2000-05-09",1.8738,1.9662,1.8672,1.953,729000.0],["2000-05-10",1.9002,1.9398,1.8474,1.9398,389559.0],["2000-05-11",1.9464,2.0189,1.8936,2.0058,855056.0],["2000-05-12",2.0058,2.0585,1.953,1.9794,2750456.0],["2000-05-15",1.9728,1.9728,1.8078,1.8474,736594.0],["2000-05-16",1.9002,2.0058,1.8672,1.9662,245278.0],["2000-05-17",1.9002,1.9398,1.8738,1.9002,191363.0],["2000-05-18",1.9134,1.9134,1.8474,1.8606,350072.0],["2000-05-19",1.8342,1.8738,1.7418,1.755,519413.0],["2000-05-22",1.788,1.9002,1.7154,1.9002,817847.0],["2000-05-23",1.8606,1.9002,1.7814,1.7814,404747.0],["2000-05-24",1.8342,1.8606,1.7748,1.821,526247.0],["2000-05-25",1.821,1.821,1.6231,1.7154,929475.0],["2000-05-26",1.7023,1.7286,1.6099,1.6627,1691128.0],["2000-05-30",1.7088,1.7946,1.6495,1.788,1432941.0],["2000-05-31",1.7946,1.7946,1.6759,1.7023,3913059.0],["2000-06-01",1.7682,1.7682,1.7138,1.7682,502706.0],["2000-06-02",1.7682,1.7946,1.7154,1.7946,286284.0],["2000-06-05",1.7946,1.7946,1.7418,1.7946,540675.0],["2000-06-06",1.7814,1.7946,1.6759,1.6759,1193738.0],["2000-06-07",1.7154,1.7154,1.5769,1.5967,1403325.0],["2000-06-08",1.6165,1.6363,1.4779,1.4928,1713150.0],["2000-06-09",1.5175,1.5571,1.4779,1.4911,1828575.0],["2000-06-12",1.5043,1.5175,1.4383,1.4779,1295494.0],["2000-06-13",1.4449,1.5373,1.4119,1.5307,1404084.0],["2000-06-14",1.5439,1.5439,1.3724,1.3856,1375228.0],["2000-06-15",1.4185,1.4251,1.3724,1.3856,1325109.0],["2000-06-16",1.3823,1.3856,1.3592,1.379,321975.0],["2000-06-19",1.3856,1.4251,1.3658,1.3856,2351784.0],["2000-06-20",1.379,1.3856,1.1348,1.181,1571906.0],["2000-06-21",1.181,1.181,1.181,1.181,0.0],["2000-06-22",0.5856,0.7456,0.5806,0.706,88704872.0],["2000-06-23",0.7258,0.739,0.6796,0.6928,8312119.0],["2000-06-26",0.7027,0.7472,0.6862,0.7324,4095309.0],["2000-06-27",0.739,0.7489,0.7192,0.7258,2678316.0],["2000-06-28",0.7324,0.7654,0.7258,0.7291,6561000.0],["2000-06-29",0.7258,0.7324,0.7225,0.7291,3042056.0],["2000-06-30",0.7324,0.7324,0.673,0.6928,3320747.0],["2000-07-03",0.6928,0.7456,0.673,0.7456,1043381.0],["2000-07-05",0.7489,0.7785,0.7159,0.7192,1458000.0],["2000-07-06",0.7324,0.739,0.6664,0.7192,2306981.0],["2000-07-07",0.7192,0.7192,0.6994,0.7126,2581116.0],["2000-07-10",0.7192,0.8445,0.7126,0.8049,5172863.0],["2000-07-11",0.8181,0.8511,0.7588,0.7654,2329763.0],["2000-07-12",0.8033,0.8181,0.7785,0.8016,2716284.0],["2000-07-13",0.8082,0.8676,0.7851,0.7917,2969156.0],["2000-07-14",0.8181,0.8511,0.7917,0.7983,1936406.0],["2000-07-17",0.8115,0.8247,0.7654,0.772,2060184.0],["2000-07-18",0.7654,0.7654,0.7126,0.739,2912203.0],["2000-07-19",0.7588,0.8181,0.7456,0.8016,2811966.0],["2000-07-20",0.8016,0.8181,0.7588,0.7851,1611394.0],["2000-07-21",0.7818,0.7983,0.7456,0.7654,757856.0],["2000-07-24",0.7785,0.7851,0.739,0.7423,825441.0],["2000-07-25",0.772,0.7785,0.7258,0.7588,1330425.0],["2000-07-26",0.7588,0.7785,0.706,0.7588,924919.0],["2000-07-27",0.739,0.7654,0.7192,0.7192,721406.0],["2000-07-28",0.7373,0.7456,0.6994,0.739,1215000.0],["2000-07-31",0.7423,0.7917,0.673,0.7851,2273569.0],["2000-08-01",0.7917,0.8049,0.7555,0.7654,1069200.0],["2000-08-02",0.8247,0.8247,0.7785,0.8049,2606934.0],["2000-08-03",0.8049,0.8181,0.7126,0.8181,2625919.0],["2000-08-04",0.8181,0.828,0.7785,0.8181,1974375.0],["2000-08-07",0.8247,0.8511,0.8181,0.8445,1852116.0],["2000-08-08",0.8495,0.9006,0.8379,0.9006,2725397.0],["2000-08-09",0.899,0.9138,0.8841,0.9039,1675181.0],["2000-08-10",0.9171,0.9831,0.8973,0.9765,2351025.0],["2000-08-11",0.9699,0.9831,0.9237,0.9402,2329003.0],["2000-08-14",0.9468,1.0029,0.9435,0.9501,1982728.0],["2000-08-15",0.9583,0.9897,0.8907,0.8973,823163.0],["2000-08-16",0.8973,0.9501,0.8478,0.8973,2515050.0],["2000-08-17",0.8973,0.9501,0.8907,0.9237,1306884.0],["2000-08-18",0.955,1.0161,0.9369,0.9765,2249269.0],["2000-08-21",1.0012,1.0227,0.9534,1.0029,1320553.0],["2000-08-22",1.0161,1.0557,1.0029,1.0293,2876513.0],["2000-08-23",1.0359,1.1348,1.0161,1.1348,2861325.0],["2000-08-24",1.1414,1.247,1.1348,1.1546,7806375.0],["2000-08-25",1.2107,1.28,1.1612,1.28,6460763.0],["2000-08-28",1.2932,1.3856,1.28,1.313,5140969.0],["2000-08-29",1.346,1.346,1.247,1.2602,2428481.0],["2000-08-30",1.2668,1.3328,1.2404,1.28,1696444.0],["2000-08-31",1.313,1.313,1.2272,1.2998,3275184.0],["2000-09-01",1.3031,1.3064,1.2404,1.2668,1307644.0],["2000-09-05",1.2668,1.2668,1.1612,1.1744,1766306.0],["2000-09-06",1.1645,1.214,1.1612,1.181,1076794.0],["2000-09-07",1.181,1.2866,1.1744,1.2668,2099672.0],["2000-09-08",1.2635,1.379,1.247,1.3394,7777519.0],["2000-09-11",1.3526,1.4383,1.3328,1.3987,3818897.0],["2000-09-12",1.3922,1.4449,1.3922,1.4251,2683631.0],["2000-09-13",1.4449,1.4515,1.1084,1.2866,7495031.0],["2000-09-14",1.2932,1.3064,1.214,1.214,1508119.0],["2000-09-15",1.214,1.2206,1.115,1.148,2761088.0],["2000-09-18",1.1414,1.1612,1.0821,1.1348,1189941.0],["2000-09-19",1.1216,1.2338,1.0886,1.2008,1338019.0],["2000-09-20",1.2272,1.3196,1.214,1.2734,877838.0],["2000-09-21",1.2602,1.2932,1.2536,1.28,1256006.0],["2000-09-22",1.1942,1.28,1.1678,1.2734,1229428.0],["2000-09-25",1.2404,1.2866,1.214,1.214,780638.0],["2000-09-26",1.214,1.247,1.1678,1.1744,1115522.0],["2000-09-27",1.1348,1.1612,1.0029,1.0293,4793175.0],["2000-09-28",1.0326,1.0755,0.9897,1.0227,1201331.0],["2000-09-29",1.0227,1.0227,0.9105,0.9105,1512675.0],["2000-10-02",0.9897,1.1084,0.9237,0.9237,3682969.0],["2000-10-03",0.9567,0.9633,0.8577,0.8907,2414813.0],["2000-10-04",0.8957,0.8973,0.7851,0.8313,1830853.0],["2000-10-05",0.8198,0.8907,0.8181,0.8478,2524163.0],["2000-10-06",0.8594,0.8594,0.7917,0.8049,1271953.0],["2000-10-09",0.7983,0.8181,0.7654,0.772,706219.0],["2000-10-10",0.7654,0.8313,0.7654,0.7851,1120078.0],["2000-10-11",0.7884,0.7884,0.739,0.7522,907453.0],["2000-10-12",0.7851,0.8379,0.7522,0.8181,1562034.0],["2000-10-13",0.8396,0.9369,0.8379,0.9369,1330425.0],["2000-10-16",0.9352,0.9633,0.8313,0.8313,676603.0],["2000-10-17",0.8709,0.9237,0.7983,0.8148,948459.0],["2000-10-18",0.8528,0.8528,0.7588,0.7588,844425.0],["2000-10-19",0.8181,0.8841,0.7522,0.8577,1998675.0],["2000-10-20",0.8841,0.9435,0.8511,0.9105,775322.0],["2000-10-23",0.9089,0.9089,0.8313,0.8973,827719.0],["2000-10-24",0.8709,0.9501,0.8313,0.8379,779878.0],["2000-10-25",0.8379,0.8973,0.8379,0.8412,416897.0],["2000-10-26",0.8775,0.9039,0.8313,0.894,884672.0],["2000-10-27",0.8841,0.9105,0.8511,0.8907,660656.0],["2000-10-30",0.8891,0.8907,0.8445,0.8445,886950.0],["2000-10-31",0.8643,1.0062,0.8643,1.0062,3144572.0],["2000-11-01",1.0557,1.1018,0.9501,0.9897,3963938.0],["2000-11-02",0.9963,0.9963,0.9237,0.9237,1099575.0],["2000-11-03",0.9501,0.9633,0.8973,0.8973,440438.0],["2000-11-06",0.8973,0.9501,0.8577,0.8577,744947.0],["2000-11-07",0.8726,0.8874,0.8313,0.8511,1016044.0],["2000-11-08",0.8693,0.8973,0.8577,0.8709,204272.0],["2000-11-09",0.866,0.8709,0.8049,0.8445,647747.0],["2000-11-10",0.8396,0.8577,0.8115,0.8115,848981.0],["2000-11-13",0.8049,0.8181,0.739,0.8181,1644047.0],["2000-11-14",0.8445,0.8841,0.8379,0.8775,464738.0],["2000-11-15",0.8676,0.8973,0.8676,0.8709,637875.0],["2000-11-16",0.866,0.8907,0.8379,0.8379,975797.0],["2000-11-17",0.8775,0.8775,0.8115,0.8379,442716.0],["2000-11-20",0.8181,0.8445,0.8115,0.8247,734316.0],["2000-11-21",0.8429,0.8429,0.7917,0.8247,489797.0],["2000-11-22",0.7868,0.8181,0.7456,0.7917,673566.0],["2000-11-24",0.8049,0.8379,0.7785,0.8049,214144.0],["2000-11-27",0.7868,0.8709,0.7851,0.8577,1404844.0],["2000-11-28",0.8495,0.8577,0.7851,0.8181,1152731.0],["2000-11-29",0.7917,0.8181,0.7588,0.7983,765450.0],["2000-11-30",0.7736,0.8049,0.7456,0.7785,1042622.0],["2000-12-01",0.7785,0.7785,0.7126,0.739,2746659.0],["2000-12-04",0.7934,0.8181,0.772,0.8181,1858191.0],["2000-12-05",0.8313,0.8709,0.8181,0.8445,906694.0],["2000-12-06",0.8363,0.8841,0.8181,0.8181,698625.0],["2000-12-07",0.8148,0.8577,0.8049,0.8577,495872.0],["2000-12-08",0.833,0.8973,0.8313,0.8907,1174753.0],["2000-12-11",0.8874,0.8907,0.8643,0.8709,581681.0],["2000-12-12",0.8709,0.8841,0.8643,0.8643,590794.0],["2000-12-13",0.8973,0.9039,0.8709,0.8907,1217278.0],["2000-12-14",0.8907,0.8907,0.8577,0.8643,1664550.0],["2000-12-15",0.8643,0.8709,0.8643,0.8643,2947134.0],["2000-12-18",0.8643,0.8775,0.8643,0.8643,1163363.0],["2000-12-19",0.866,0.8709,0.8577,0.8709,1293975.0],["2000-12-20",0.8528,0.8643,0.8,0.8115,1454203.0],["2000-12-21",0.8115,0.8181,0.7785,0.7917,1022878.0],["2000-12-22",0.7983,0.8181,0.7588,0.7983,1502044.0],["2000-12-26",0.772,0.8181,0.7621,0.772,469294.0],["2000-12-27",0.7654,0.7983,0.7588,0.7917,634838.0],["2000-12-28",0.7983,0.8379,0.7818,0.8379,1338019.0],["2000-12-29",0.828,0.8907,0.7917,0.8049,1833131.0],["2001-01-02",0.8115,0.8511,0.8115,0.8445,522450.0],["2001-01-03",0.8264,0.8511,0.8082,0.8478,989466.0],["2001-01-04",0.8445,0.9204,0.8379,0.8841,1801238.0],["2001-01-05",0.8841,0.8973,0.8115,0.8511,1079831.0],["2001-01-08",0.8445,0.8577,0.8181,0.8313,478406.0],["2001-01-09",0.8462,0.8841,0.8412,0.8511,1751119.0],["2001-01-10",0.8528,0.8841,0.8528,0.8841,797344.0],["2001-01-11",0.8709,0.9567,0.8709,0.9501,2292553.0],["2001-01-12",0.9616,0.9633,0.9204,0.9501,1306125.0],["2001-01-16",0.9287,1.0952,0.927,1.0623,2375325.0],["2001-01-17",1.1134,1.148,1.0821,1.0821,2441391.0],["2001-01-18",1.1068,1.1348,1.0425,1.0689,623447.0],["2001-01-19",1.0491,1.0788,1.0161,1.0293,612056.0],["2001-01-22",1.0557,1.0952,1.0227,1.0886,1237781.0],["2001-01-23",1.0821,1.1612,1.0623,1.1216,2299388.0],["2001-01-24",1.1101,1.1612,1.1101,1.148,874041.0],["2001-01-25",1.148,1.148,1.1018,1.1348,556622.0],["2001-01-26",1.1414,1.1612,1.0755,1.1084,697866.0],["2001-01-29",1.1134,1.1348,1.1084,1.1216,435122.0],["2001-01-30",1.0886,1.1216,1.0821,1.115,653822.0],["2001-01-31",1.1216,1.1612,1.115,1.148,1099575.0],["2001-02-01",1.153,1.153,1.0821,1.1018,406266.0],["2001-02-02",1.0886,1.1414,1.0821,1.1018,531563.0],["2001-02-05",1.1101,1.313,1.0755,1.2932,6287625.0],["2001-02-06",1.2866,1.3592,1.2668,1.346,2433797.0],["2001-02-07",1.3509,1.3724,1.2734,1.3724,1082109.0],["2001-02-08",1.3592,1.4251,1.3526,1.4251,1262081.0],["2001-02-09",1.4251,1.4565,1.3987,1.3987,3794597.0],["2001-02-12",1.3806,1.4185,1.379,1.4185,1128431.0],["2001-02-13",1.4235,1.4515,1.4119,1.4515,741150.0],["2001-02-14",1.4515,1.4713,1.4317,1.4647,1227909.0],["2001-02-15",1.4697,1.5307,1.4664,1.5043,2872716.0],["2001-02-16",1.506,1.5175,1.4515,1.4779,1446609.0],["2001-02-20",1.5241,1.5241,1.4845,1.5043,1416234.0],["2001-02-21",1.4928,1.5307,1.4911,1.5109,1357003.0],["2001-02-22",1.5241,1.5703,1.4647,1.5241,1201331.0],["2001-02-23",1.5357,1.5835,1.5043,1.5637,1401047.0],["2001-02-26",1.5703,1.5835,1.5109,1.5637,1429903.0],["2001-02-27",1.5439,1.5967,1.5307,1.5703,919603.0],["2001-02-28",1.5637,1.5769,1.2206,1.4383,5400675.0],["2001-03-01",1.4433,1.4581,1.3856,1.4185,859613.0],["2001-03-02",1.4053,1.5043,1.4053,1.4647,698625.0],["2001-03-05",1.4631,1.4779,1.4449,1.4647,503466.0],["2001-03-06",1.4664,1.4911,1.4317,1.4515,811013.0],["2001-03-07",1.4466,1.4515,1.3856,1.4152,883913.0],["2001-03-08",1.407,1.4251,1.3196,1.4251,470053.0],["2001-03-09",1.4004,1.4367,1.379,1.379,495872.0],["2001-03-12",1.3955,1.4251,1.3592,1.379,703941.0],["2001-03-13",1.3839,1.4779,1.374,1.4515,1077553.0],["2001-03-14",1.4647,1.4779,1.4119,1.4515,1567350.0],["2001-03-15",1.4631,1.4911,1.4515,1.4779,977316.0],["2001-03-16",1.4779,1.4977,1.4713,1.4779,1277269.0],["2001-03-19",1.473,1.4845,1.4449,1.4779,1189941.0],["2001-03-20",1.4829,1.4911,1.4713,1.4713,943144.0],["2001-03-21",1.4713,1.4779,1.4383,1.4647,1281825.0],["2001-03-22",1.4598,1.4845,1.3658,1.4845,1401806.0],["2001-03-23",1.4895,1.4911,1.4251,1.4713,354628.0],["2001-03-26",1.4515,1.5175,1.4119,1.4977,1503563.0],["2001-03-27",1.4713,1.4911,1.4647,1.4713,754819.0],["2001-03-28",1.4895,1.5043,1.4185,1.4317,467016.0],["2001-03-29",1.4317,1.4911,1.4317,1.4911,381966.0],["2001-03-30",1.4647,1.5769,1.4647,1.5505,747984.0],["2001-04-02",1.5967,1.6825,1.5769,1.6627,4036838.0],["2001-04-03",1.6742,1.7023,1.4845,1.5505,1086666.0],["2001-04-04",1.5439,1.6759,1.5373,1.6759,813291.0],["2001-04-05",1.6627,1.6693,1.5043,1.6033,886950.0],["2001-04-06",1.5901,1.6033,1.5043,1.5835,766209.0],["2001-04-09",1.6785,1.6891,1.5835,1.6627,987188.0],["2001-04-10",1.6764,1.6859,1.6014,1.6194,555103.0],["2001-04-11",1.612,1.7524,1.5381,1.5455,2385197.0],["2001-04-12",1.5402,1.5793,1.5307,1.5624,729000.0],["2001-04-16",1.5624,1.6257,1.5529,1.6257,551306.0],["2001-04-17",1.6479,1.6859,1.6278,1.6437,601425.0],["2001-04-18",1.6616,1.6627,1.5835,1.5888,797344.0],["2001-04-19",1.5919,1.6563,1.5919,1.6416,257428.0],["2001-04-20",1.6204,1.6257,1.5729,1.6035,318938.0],["2001-04-23",1.5729,1.6152,1.5677,1.5919,798863.0],["2001-04-24",1.5856,1.5856,1.5149,1.5149,425250.0],["2001-04-25",1.5159,1.6152,1.5159,1.5761,826200.0],["2001-04-26",1.5835,1.6025,1.5782,1.5898,832275.0],["2001-04-27",1.5919,1.7154,1.5867,1.707,1757194.0],["2001-04-30",1.6986,1.9118,1.6627,1.8822,10452797.0],["2001-05-01",1.7999,1.8791,1.7988,1.8115,1898438.0],["2001-05-02",1.7893,1.8411,1.7239,1.7376,4700531.0],["2001-05-03",1.7207,1.7418,1.6173,1.7239,1360800.0],["2001-05-04",1.7059,1.7239,1.6679,1.6901,833034.0],["2001-05-07",1.6954,1.7376,1.6796,1.6943,2028291.0],["2001-05-08",1.7524,1.7809,1.7102,1.7482,1676700.0],["2001-05-09",1.7408,1.7556,1.6679,1.6859,1384341.0],["2001-05-10",1.6912,1.6943,1.6637,1.6658,612816.0],["2001-05-11",1.6679,1.6679,1.6574,1.6606,419934.0],["2001-05-14",1.6584,1.6679,1.5487,1.5487,2720081.0],["2001-05-15",1.5497,1.5845,1.5307,1.5719,1929572.0],["2001-05-16",1.5582,1.5761,1.4093,1.498,5378653.0],["2001-05-17",1.4864,1.5307,1.4726,1.5307,2082206.0],["2001-05-18",1.5307,1.6363,1.5307,1.6152,1699481.0],["2001-05-21",1.613,1.6753,1.5993,1.6732,1167159.0],["2001-05-22",1.6606,1.6943,1.631,1.6922,618891.0],["2001-05-23",1.7007,1.7028,1.5845,1.5845,296156.0],["2001-05-24",1.4779,1.6954,1.4515,1.5962,6403809.0],["2001-05-25",1.6046,1.6627,1.5962,1.631,1480022.0],["2001-05-29",1.6194,1.6416,1.5972,1.6416,630281.0],["2001-05-30",1.6352,1.6627,1.6152,1.6521,536119.0],["2001-05-31",1.6521,1.7154,1.6468,1.7017,2217375.0],["2001-06-01",1.7123,1.7344,1.6954,1.7154,1217278.0],["2001-06-04",1.7418,1.8231,1.7271,1.7682,2140678.0],["2001-06-05",1.7651,1.7841,1.763,1.7777,730519.0],["2001-06-06",1.7693,1.8474,1.7682,1.7925,634838.0],["2001-06-07",1.7967,1.8052,1.7535,1.7946,1478503.0],["2001-06-08",1.7946,1.8611,1.7915,1.8442,3634369.0],["2001-06-11",1.8569,1.8601,1.7946,1.8273,703941.0],["2001-06-12",1.821,1.8358,1.8073,1.8157,1319034.0],["2001-06-13",1.8178,1.8189,1.7323,1.7408,627244.0],["2001-06-14",1.7408,1.7429,1.7228,1.7366,526247.0],["2001-06-15",1.7313,1.7376,1.6257,1.6342,880116.0],["2001-06-18",1.6257,1.6363,1.5856,1.5888,479166.0],["2001-06-19",1.5877,1.6363,1.4642,1.5539,5296641.0],["2001-06-20",1.5487,1.6901,1.536,1.669,929475.0],["2001-06-21",1.6901,1.7862,1.6416,1.7598,1816425.0],["2001-06-22",1.7841,1.7841,1.7091,1.7207,909731.0],["2001-06-25",1.7218,1.7292,1.6732,1.6838,1489134.0],["2001-06-26",1.6796,1.7344,1.6785,1.7281,1097297.0],["2001-06-27",1.7355,1.7682,1.707,1.7682,900619.0],["2001-06-28",1.7524,1.8559,1.7524,1.8295,1678978.0],["2001-06-29",1.821,2.011,1.821,1.9287,2022975.0],["2001-07-02",1.9561,2.03,1.9424,2.0269,1726819.0],["2001-07-03",2.029,2.03,1.8928,1.9466,1080591.0],["2001-07-05",1.9276,2.03,1.9276,1.9783,1334222.0],["2001-07-06",1.9751,1.9794,1.8263,1.9002,925678.0],["2001-07-09",1.9097,1.9952,1.9002,1.953,1260563.0],["2001-07-10",1.9614,2.0079,1.9213,1.9846,823922.0],["2001-07-11",1.991,2.0089,1.9688,2.0015,747225.0],["2001-07-12",2.0174,2.0997,2.0058,2.0701,1418513.0],["2001-07-13",2.0649,2.0796,2.0163,2.0374,488278.0],["2001-07-16",2.0564,2.0585,2.0026,2.0131,848222.0],["2001-07-17",2.0163,2.0195,1.991,2.0163,1285622.0],["2001-07-18",2.0163,2.0638,1.9952,2.0258,1579500.0],["2001-07-19",2.0469,2.048,2.0205,2.0321,1896919.0],["2001-07-20",2.0237,2.0427,2.0216,2.0374,2347228.0],["2001-07-23",2.0269,2.0511,1.953,2.0047,1365356.0],["2001-07-24",2.0195,2.0195,1.9319,1.9794,436641.0],["2001-07-25",1.9804,2.0153,1.9741,2.0058,570291.0],["2001-07-26",2.0068,2.01,1.9371,1.9414,518653.0],["2001-07-27",1.9371,1.9424,1.6637,1.7862,2238638.0],["2001-07-30",1.7999,1.953,1.7946,1.953,2406459.0],["2001-07-31",1.9572,2.0121,1.8685,1.8791,1211203.0],["2001-08-01",1.8917,1.9044,1.839,1.8474,896063.0],["2001-08-02",1.916,1.9192,1.8421,1.8738,1261322.0],["2001-08-03",1.8727,1.8727,1.7366,1.7999,3150647.0],["2001-08-06",1.8126,1.8949,1.7366,1.7366,2643384.0],["2001-08-07",1.7397,1.7735,1.5592,1.5898,1696444.0],["2001-08-08",1.6099,1.7228,1.5845,1.6848,1233225.0],["2001-08-09",1.6532,1.7154,1.6532,1.6891,618891.0],["2001-08-10",1.6922,1.7471,1.6743,1.6901,1450406.0],["2001-08-13",1.6891,1.7577,1.6838,1.6891,350831.0],["2001-08-14",1.7176,1.7418,1.6532,1.6891,272616.0],["2001-08-15",1.6595,1.7735,1.6532,1.7271,855056.0],["2001-08-16",1.7397,1.7693,1.7207,1.7513,545231.0],["2001-08-17",1.7598,1.7777,1.6679,1.6912,232369.0],["2001-08-20",1.7102,1.7535,1.6785,1.7461,423731.0],["2001-08-21",1.7165,1.7513,1.6774,1.6785,369056.0],["2001-08-22",1.6975,1.6975,1.4779,1.5592,1403325.0],["2001-08-23",1.5698,1.6204,1.5423,1.5772,1021359.0],["2001-08-24",1.5677,1.6637,1.5677,1.6342,235406.0],["2001-08-27",1.6616,1.6764,1.6162,1.6204,340959.0],["2001-08-28",1.6152,1.6257,1.5835,1.594,937828.0],["2001-08-29",1.6099,1.6099,1.5729,1.5835,600666.0],["2001-08-30",1.594,1.6046,1.5497,1.5634,1613672.0],["2001-08-31",1.5666,1.593,1.5413,1.5582,1510397.0],["2001-09-04",1.5634,1.5962,1.5624,1.5803,576366.0],["2001-09-05",1.5835,1.594,1.5624,1.5803,201994.0],["2001-09-06",1.5835,1.6606,1.5835,1.6511,646228.0],["2001-09-07",1.6257,1.6627,1.6257,1.6468,776841.0],["2001-09-10",1.6468,1.6521,1.5793,1.6204,437400.0],["2001-09-17",1.5624,1.5624,1.4346,1.5043,1032750.0],["2001-09-18",1.441,1.4631,1.2203,1.2721,983391.0],["2001-09-19",1.2467,1.2847,0.9997,1.2077,1574184.0],["2001-09-20",1.1623,1.2003,1.1296,1.1507,345516.0],["2001-09-21",1.0557,1.0588,0.7865,0.9511,14539753.0],["2001-09-24",0.949,1.0029,0.9131,0.9628,2822597.0],["2001-09-25",0.9596,1.0187,0.9448,1.0082,2453541.0],["2001-09-26",1.0293,1.0768,1.0272,1.0715,722925.0],["2001-09-27",1.0567,1.0916,1.0272,1.0873,736594.0],["2001-09-28",1.0683,1.1084,1.0493,1.0715,2973713.0],["2001-10-01",1.0599,1.0884,1.0557,1.0567,763931.0],["2001-10-02",1.0504,1.0873,1.0293,1.0557,399431.0],["2001-10-03",1.0451,1.0873,1.0451,1.0768,426009.0],["2001-10-04",1.1032,1.1032,1.0451,1.0873,782156.0],["2001-10-05",1.0863,1.0873,1.024,1.044,469294.0],["2001-10-08",1.0324,1.0462,1.0039,1.0282,623447.0],["2001-10-09",1.0282,1.0451,1.0134,1.0345,314381.0],["2001-10-10",1.0145,1.0504,1.0039,1.0483,178453.0],["2001-10-11",1.024,1.0768,1.0082,1.0768,759375.0],["2001-10-12",1.0525,1.0768,1.0472,1.0557,1022878.0],["2001-10-15",1.0504,1.0662,1.0345,1.0557,981872.0],["2001-10-16",1.0557,1.0662,1.0219,1.0261,681159.0],["2001-10-17",1.0483,1.0599,1.024,1.0356,203513.0],["2001-10-18",1.0462,1.0504,1.0187,1.0345,221738.0],["2001-10-19",1.0187,1.0324,0.9596,0.9638,1148175.0],["2001-10-22",0.9881,0.9944,0.9427,0.9501,812531.0],["2001-10-23",0.9459,1.0535,0.9459,1.0071,796584.0],["2001-10-24",0.9902,1.0145,0.9765,0.9828,372853.0],["2001-10-25",0.9839,1.0029,0.9607,0.9923,516375.0],["2001-10-26",0.9712,0.9997,0.9406,0.9807,491316.0],["2001-10-29",0.987,1.0345,0.9818,0.987,929475.0],["2001-10-30",1.0008,1.0335,0.9575,0.9649,615853.0],["2001-10-31",0.9638,0.9797,0.9395,0.9501,703181.0],["2001-11-01",1.0082,1.0821,0.9944,1.0609,1347131.0],["2001-11-02",1.062,1.1602,1.0525,1.0947,1488375.0],["2001-11-05",1.0979,1.0979,0.9913,1.0726,1988803.0],["2001-11-06",1.0821,1.1644,1.0821,1.1633,428288.0],["2001-11-07",1.1739,1.1929,1.1528,1.1654,390319.0],["2001-11-08",1.1897,1.2013,1.1243,1.1359,494353.0],["2001-11-09",1.1591,1.2035,1.1591,1.1718,767728.0],["2001-11-12",1.1612,1.214,1.1507,1.1876,914288.0],["2001-11-13",1.1559,1.214,1.1559,1.214,461700.0],["2001-11-14",1.2035,1.2404,1.2035,1.2404,375891.0],["2001-11-15",1.2404,1.2457,1.2193,1.2393,135169.0],["2001-11-16",1.2488,1.2488,1.213,1.2256,194400.0],["2001-11-19",1.2256,1.2488,1.2193,1.2457,475369.0],["2001-11-20",1.2298,1.2415,1.2298,1.2404,269578.0],["2001-11-21",1.2246,1.2457,1.2172,1.2457,234647.0],["2001-11-23",1.2277,1.3344,1.2277,1.3037,227813.0],["2001-11-26",1.3016,1.3111,1.2225,1.2752,432844.0],["2001-11-27",1.2657,1.2752,1.2457,1.2594,241481.0],["2001-11-28",1.252,1.2752,1.2404,1.251,388041.0],["2001-11-29",1.2488,1.2668,1.2488,1.2657,422213.0],["2001-11-30",1.2573,1.2721,1.2457,1.2636,1157288.0],["2001-12-03",1.2573,1.2847,1.2467,1.2721,848981.0],["2001-12-04",1.2721,1.2816,1.2668,1.2773,1076794.0],["2001-12-05",1.2816,1.2985,1.2721,1.2932,1100334.0],["2001-12-06",1.2932,1.3037,1.2742,1.2985,1565072.0],["2001-12-07",1.2847,1.346,1.2847,1.346,1473947.0],["2001-12-10",1.3111,1.346,1.309,1.327,1176272.0],["2001-12-11",1.327,1.3871,1.3196,1.3512,1459519.0],["2001-12-12",1.346,1.4093,1.3375,1.384,422972.0],["2001-12-13",1.3724,1.3966,1.3618,1.3618,304509.0],["2001-12-14",1.3618,1.3935,1.3354,1.385,394116.0],["2001-12-17",1.3755,1.404,1.3565,1.3987,484481.0],["2001-12-18",1.4051,1.4251,1.3745,1.4251,463978.0],["2001-12-19",1.4241,1.4251,1.3882,1.3987,217181.0],["2001-12-20",1.3945,1.4199,1.3829,1.4051,931753.0],["2001-12-21",1.4104,1.4663,1.3745,1.4558,1020600.0],["2001-12-24",1.4568,1.4674,1.4558,1.4674,249834.0],["2001-12-26",1.4674,1.499,1.4294,1.4779,418416.0],["2001-12-27",1.4579,1.4832,1.4579,1.4832,470813.0],["2001-12-28",1.4779,1.4832,1.4653,1.4779,785194.0],["2001-12-31",1.4473,1.499,1.4125,1.4853,1174753.0],["2002-01-02",1.4832,1.4959,1.4579,1.4959,919603.0],["2002-01-03",1.4927,1.5307,1.4779,1.5254,852019.0],["2002-01-04",1.5286,1.6732,1.5138,1.6099,3723975.0],["2002-01-07",1.6257,1.6458,1.5993,1.6394,2407219.0],["2002-01-08",1.6342,1.6416,1.5835,1.6152,671288.0],["2002-01-09",1.6067,1.6373,1.6046,1.6299,1486856.0],["2002-01-10",1.6152,1.6416,1.6152,1.6363,482203.0],["2002-01-11",1.6373,1.6511,1.6289,1.6511,561938.0],["2002-01-14",1.631,1.631,1.5845,1.5898,537638.0],["2002-01-15",1.6046,1.6511,1.5518,1.5835,610538.0],["2002-01-16",1.5772,1.6225,1.5729,1.612,627244.0],["2002-01-17",1.5888,1.8305,1.5888,1.7999,3805228.0],["2002-01-18",1.7524,1.7967,1.7165,1.763,433603.0],["2002-01-22",1.7492,1.7946,1.6806,1.7102,467016.0],["2002-01-23",1.7038,1.763,1.6574,1.7608,408544.0],["2002-01-24",1.7545,1.7756,1.7323,1.7608,513338.0],["2002-01-25",1.7587,1.7587,1.6901,1.7313,186806.0],["2002-01-28",1.7366,1.7461,1.5909,1.6162,1518750.0],["2002-01-29",1.6257,1.6257,1.5043,1.537,1060088.0],["2002-01-30",1.5413,1.5729,1.5117,1.5339,788991.0],["2002-01-31",1.536,1.5835,1.5202,1.5835,675084.0],["2002-02-01",1.5835,1.5919,1.5307,1.5867,940866.0],["2002-02-04",1.593,1.5993,1.5465,1.5835,865688.0],["2002-02-05",1.5613,1.5835,1.5307,1.5476,277931.0],["2002-02-06",1.5392,1.5518,1.4061,1.5191,1003894.0],["2002-02-07",1.5159,1.5307,1.4705,1.4938,2279644.0],["2002-02-08",1.5096,1.5265,1.4832,1.5191,4575234.0],["2002-02-11",1.4969,1.5677,1.4948,1.5677,1809591.0],["2002-02-12",1.5729,1.5729,1.537,1.5518,1242338.0],["2002-02-13",1.5708,1.6204,1.5539,1.6057,1016044.0],["2002-02-14",1.6257,1.6405,1.5571,1.5729,864169.0],["2002-02-15",1.5729,1.6046,1.5729,1.5898,296916.0],["2002-02-19",1.5993,1.6035,1.5476,1.5867,663694.0],["2002-02-20",1.5835,1.6204,1.5645,1.5993,542953.0],["2002-02-21",1.5888,1.6046,1.5729,1.5729,520172.0],["2002-02-22",1.5729,1.6088,1.5729,1.5824,519413.0],["2002-02-25",1.5782,1.6152,1.5782,1.6099,562697.0],["2002-02-26",1.5867,1.6996,1.5824,1.6827,561938.0],["2002-02-27",1.6627,1.6848,1.574,1.5856,1070719.0],["2002-02-28",1.5867,1.5962,1.5772,1.5835,1111725.0],["2002-03-01",1.575,1.594,1.575,1.5919,747225.0],["2002-03-04",1.5951,1.6046,1.5677,1.5729,1285622.0],["2002-03-05",1.574,1.574,1.5022,1.5254,2735269.0],["2002-03-06",1.5307,1.5571,1.5265,1.5571,860372.0],["2002-03-07",1.5571,1.6363,1.5571,1.594,1254488.0],["2002-03-08",1.594,1.6416,1.5729,1.6352,201994.0],["2002-03-11",1.6416,1.7207,1.6257,1.7112,1417753.0],["2002-03-12",1.7081,1.7418,1.6817,1.7366,1042622.0],["2002-03-13",1.7408,1.7587,1.6722,1.6901,673566.0],["2002-03-14",1.7007,1.7323,1.6722,1.7323,729000.0],["2002-03-15",1.7186,1.8136,1.7049,1.801,1502044.0],["2002-03-18",1.7999,1.84,1.7429,1.7915,1897678.0],["2002-03-19",1.7756,1.877,1.7228,1.8368,1248413.0],["2002-03-20",1.8168,1.8485,1.7587,1.7946,1037306.0],["2002-03-21",1.7946,1.8147,1.7577,1.8147,921122.0],["2002-03-22",1.8157,1.8601,1.7946,1.839,955294.0],["2002-03-25",1.8527,1.8548,1.7946,1.8083,314381.0],["2002-03-26",1.8252,1.8474,1.801,1.8316,355388.0],["2002-03-27",1.8368,1.858,1.8136,1.8157,440438.0],["2002-03-28",1.8273,1.8527,1.8136,1.8474,461700.0],["2002-04-01",1.8358,1.8358,1.7788,1.7851,496631.0],["2002-04-02",1.7798,1.8168,1.7682,1.7946,422972.0],["2002-04-03",1.7999,1.8516,1.7999,1.8136,406266.0],["2002-04-04",1.8126,1.8474,1.7313,1.8305,862650.0],["2002-04-05",1.8273,1.8527,1.783,1.7893,473091.0],["2002-04-08",1.7851,1.8463,1.7851,1.8368,605981.0],["2002-04-09",1.8316,1.8537,1.8263,1.8527,795825.0],["2002-04-10",1.8474,1.8527,1.8168,1.8463,1107928.0],["2002-04-11",1.8379,1.8527,1.7967,1.839,486759.0],["2002-04-12",1.8358,1.8527,1.7872,1.8527,637116.0],["2002-04-15",1.8569,1.8569,1.8189,1.8411,196678.0],["2002-04-16",1.8358,1.8991,1.8358,1.878,1025156.0],["2002-04-17",1.8791,1.8939,1.8516,1.8601,472331.0],["2002-04-18",1.8664,1.9055,1.8506,1.8896,1685053.0],["2002-04-19",1.9055,1.9245,1.8896,1.916,1373709.0],["2002-04-22",1.9213,2.049,1.9171,2.029,3490088.0],["2002-04-23",2.029,2.0332,1.9773,2.0248,337163.0],["2002-04-24",2.0058,2.0892,2.0058,2.0427,662934.0],["2002-04-25",2.0469,2.1113,2.0058,2.0501,616613.0],["2002-04-26",2.0385,2.0585,2.0015,2.0089,312863.0],["2002-04-29",2.0427,2.0427,1.9456,2.0058,713053.0],["2002-04-30",2.0216,2.0797,1.9952,2.0617,1210444.0],["2002-05-01",2.0786,2.0786,1.9952,2.0058,1982728.0],["2002-05-02",2.0058,2.0997,2.0005,2.0839,1858950.0],["2002-05-03",2.0892,2.1377,2.0374,2.0839,1385100.0],["2002-05-06",2.0744,2.0839,1.9582,2.011,1615950.0],["2002-05-07",2.0321,2.0353,1.9952,2.0089,1365356.0],["2002-05-08",2.0195,2.0849,2.0195,2.0839,1154250.0],["2002-05-09",2.0797,2.0849,2.0585,2.0754,1357763.0],["2002-05-10",2.0744,2.0744,1.9751,2.0058,739631.0],["2002-05-13",2.0121,2.0321,1.9751,2.0058,432844.0],["2002-05-14",2.0089,2.0332,1.9825,2.0311,904416.0],["2002-05-15",2.0269,2.0427,2.0058,2.0237,925678.0],["2002-05-16",2.0353,2.0533,1.9625,1.9963,741150.0],["2002-05-17",1.991,2.0269,1.9815,2.0026,876319.0],["2002-05-20",2.0058,2.0058,1.8822,1.9107,994022.0],["2002-05-21",1.9055,1.9107,1.7682,1.8041,1176272.0],["2002-05-22",1.7788,1.7999,1.7418,1.7777,1088184.0],["2002-05-23",1.7777,1.8474,1.7777,1.8474,680400.0],["2002-05-24",1.8537,1.8558,1.84,1.8411,246797.0],["2002-05-28",1.84,1.8474,1.7767,1.7893,445753.0],["2002-05-29",1.7946,1.8052,1.7672,1.7767,354628.0],["2002-05-30",1.7672,1.7682,1.6669,1.763,1439775.0],["2002-05-31",1.763,1.8527,1.763,1.7915,1087425.0],["2002-06-03",1.7915,1.7946,1.7366,1.7841,1792884.0],["2002-06-04",1.763,1.7682,1.7207,1.7556,1622025.0],["2002-06-05",1.7524,1.8157,1.7524,1.8031,1372191.0],["2002-06-06",1.7946,1.8316,1.7798,1.8052,1207406.0],["2002-06-07",1.7893,1.8358,1.7693,1.7957,1085906.0],["2002-06-10",1.8052,1.8791,1.7893,1.8485,794306.0],["2002-06-11",1.8558,1.8791,1.8326,1.8632,940106.0],["2002-06-12",1.8527,1.8738,1.8263,1.8316,1246134.0],["2002-06-13",1.8242,1.8453,1.8031,1.8242,884672.0],["2002-06-14",1.821,1.8474,1.7672,1.82,347034.0],["2002-06-17",1.821,1.9741,1.8105,1.9107,781397.0],["2002-06-18",1.8981,1.9308,1.8685,1.8685,232369.0],["2002-06-19",1.9002,1.9002,1.8157,1.8284,514856.0],["2002-06-20",1.82,1.9107,1.8157,1.8685,201234.0],["2002-06-21",1.8696,1.9002,1.8474,1.8569,604463.0],["2002-06-24",1.8559,1.9002,1.8432,1.9002,1000856.0],["2002-06-25",1.9002,1.9836,1.8917,1.953,738872.0],["2002-06-26",1.8844,1.9424,1.8791,1.9107,924919.0],["2002-06-27",1.9224,1.9878,1.9171,1.9593,854297.0],["2002-06-28",1.9677,2.1113,1.9392,2.0923,1540013.0],["2002-07-01",2.0892,2.0892,1.8949,1.9783,951497.0],["2002-07-02",1.9487,1.9487,1.8844,1.9382,419934.0],["2002-07-03",1.9002,1.916,1.8221,1.9012,591553.0],["2002-07-05",1.896,1.916,1.8368,1.916,282488.0],["2002-07-08",1.9002,1.9086,1.8527,1.9055,835313.0],["2002-07-09",1.9097,1.9129,1.8801,1.9034,252872.0],["2002-07-10",1.8896,1.9034,1.7735,1.8094,2866641.0],["2002-07-11",1.7946,1.8411,1.7893,1.8326,1125394.0],["2002-07-12",1.8421,1.8675,1.7904,1.8379,910491.0],["2002-07-15",1.8474,1.8685,1.7788,1.7788,1187663.0],["2002-07-16",1.7788,1.8527,1.7682,1.7946,620409.0],["2002-07-17",1.8453,1.8537,1.7524,1.7936,572569.0],["2002-07-18",1.801,1.8263,1.7577,1.7746,104034.0],["2002-07-19",1.7682,1.7682,1.7418,1.7439,256669.0],["2002-07-22",1.7366,1.7946,1.7334,1.7408,489038.0],["2002-07-23",1.7577,1.8073,1.7344,1.7344,810253.0],["2002-07-24",1.7344,1.858,1.7154,1.8506,735834.0],["2002-07-25",1.8506,1.934,1.801,1.8865,933272.0],["2002-07-26",1.8886,1.9414,1.8822,1.9171,319697.0],["2002-07-29",1.9171,2.0575,1.9171,2.0406,992503.0],["2002-07-30",2.0163,2.0163,1.9107,1.953,934031.0],["2002-07-31",1.9424,1.9551,1.7418,1.8337,559659.0],["2002-08-01",1.7936,1.7967,1.7587,1.7841,189084.0],["2002-08-02",1.7608,1.782,1.6954,1.6954,1241578.0],["2002-08-05",1.6299,1.7598,1.6278,1.6711,392597.0],["2002-08-06",1.6943,1.7703,1.6722,1.7408,1009209.0],["2002-08-07",1.7418,1.7619,1.6732,1.7608,132891.0],["2002-08-08",1.7608,1.82,1.7482,1.82,132131.0],["2002-08-09",1.82,1.82,1.7936,1.7978,69103.0],["2002-08-12",1.821,1.8791,1.7978,1.8749,119222.0],["2002-08-13",1.8886,1.8928,1.7851,1.7851,258188.0],["2002-08-14",1.8221,1.8326,1.7535,1.8263,219459.0],["2002-08-15",1.8263,1.9319,1.7946,1.9076,249075.0],["2002-08-16",1.9371,1.9456,1.8791,1.9002,86569.0],["2002-08-19",1.916,1.9846,1.8991,1.953,382725.0],["2002-08-20",1.9435,1.9857,1.9414,1.954,182250.0],["2002-08-21",1.9656,1.9878,1.9582,1.9794,235406.0],["2002-08-22",1.9635,1.9741,1.9224,1.9276,110869.0],["2002-08-23",1.9213,1.9656,1.8949,1.9023,258188.0],["2002-08-26",1.9783,1.9794,1.9234,1.9772,886950.0],["2002-08-27",1.9846,1.9846,1.9392,1.9392,145800.0],["2002-08-28",1.9329,1.9783,1.9319,1.9498,501947.0],["2002-08-29",1.9319,1.953,1.9118,1.953,407784.0],["2002-08-30",1.953,1.9794,1.9002,1.9139,560419.0],["2002-09-03",1.9456,1.9751,1.9002,1.9424,776841.0],["2002-09-04",1.953,1.9741,1.9424,1.953,509541.0],["2002-09-05",1.9414,1.9445,1.9002,1.9034,211866.0],["2002-09-06",1.916,1.9308,1.8791,1.9129,318178.0],["2002-09-09",1.9255,1.9255,1.8928,1.9107,566494.0],["2002-09-10",1.915,1.916,1.7925,1.7999,687994.0],["2002-09-11",1.8316,1.8316,1.7608,1.7735,415378.0],["2002-09-12",1.7735,1.7756,1.7471,1.763,375891.0],["2002-09-13",1.7461,1.7999,1.7418,1.7946,542194.0],["2002-09-16",1.7851,1.7925,1.7091,1.7756,222497.0],["2002-09-17",1.7841,1.7904,1.7482,1.7682,87328.0],["2002-09-18",1.7471,1.7809,1.6901,1.7017,164025.0],["2002-09-19",1.6827,1.6848,1.5835,1.6183,761653.0],["2002-09-20",1.6511,1.6542,1.5719,1.6468,753300.0],["2002-09-23",1.5729,1.6468,1.5729,1.6236,437400.0],["2002-09-24",1.6099,1.6468,1.5856,1.5993,617372.0],["2002-09-25",1.5993,1.631,1.5835,1.6268,239203.0],["2002-09-26",1.6268,1.6732,1.6162,1.6679,320456.0],["2002-09-27",1.6616,1.6679,1.5254,1.5318,989466.0],["2002-09-30",1.4874,1.5318,1.4178,1.5201,1898438.0],["2002-10-01",1.5307,1.5455,1.499,1.5149,738113.0],["2002-10-02",1.5138,1.5149,1.4832,1.4948,527006.0],["2002-10-03",1.4948,1.5201,1.4505,1.4758,323494.0],["2002-10-04",1.4853,1.4853,1.4621,1.4821,398672.0],["2002-10-07",1.4663,1.4769,1.4368,1.4695,457903.0],["2002-10-08",1.4726,1.5307,1.4389,1.518,412341.0],["2002-10-09",1.5191,1.5613,1.4885,1.499,362222.0],["2002-10-10",1.4874,1.5043,1.4558,1.4674,405506.0],["2002-10-11",1.4579,1.5233,1.4579,1.5085,868725.0],["2002-10-14",1.48,1.4885,1.4346,1.4674,561938.0],["2002-10-15",1.4642,1.5286,1.4515,1.5096,517894.0],["2002-10-16",1.5022,1.5539,1.5022,1.5539,117703.0],["2002-10-17",1.555,1.6595,1.5212,1.6574,246797.0],["2002-10-18",1.6257,1.7471,1.6257,1.7471,912769.0],["2002-10-21",1.726,1.7946,1.7154,1.7725,383484.0],["2002-10-22",1.7714,1.7777,1.6901,1.6964,337922.0],["2002-10-23",1.7038,1.7788,1.7038,1.7661,369816.0],["2002-10-24",1.7661,1.82,1.7577,1.7946,228572.0],["2002-10-25",1.7809,1.7893,1.7471,1.7524,415378.0],["2002-10-28",1.7461,1.764,1.7418,1.7429,1161084.0],["2002-10-29",1.7841,1.8052,1.7735,1.801,1057050.0],["2002-10-30",1.7999,1.7999,1.7524,1.7862,653822.0],["2002-10-31",1.7862,1.821,1.7788,1.8041,141244.0],["2002-11-01",1.7883,1.8157,1.7841,1.7946,261225.0],["2002-11-04",1.7936,1.7999,1.7841,1.7946,464738.0],["2002-11-05",1.7999,1.8126,1.7703,1.783,133650.0],["2002-11-06",1.7788,1.7904,1.7228,1.7397,213384.0],["2002-11-07",1.7228,1.7366,1.6986,1.7144,864169.0],["2002-11-08",1.7059,1.7154,1.6859,1.6901,129094.0],["2002-11-11",1.6891,1.7123,1.6627,1.6774,58472.0],["2002-11-12",1.6658,1.7091,1.6648,1.6954,92644.0],["2002-11-13",1.7049,1.745,1.6964,1.7397,387281.0],["2002-11-14",1.7429,1.7809,1.7292,1.7788,217941.0],["2002-11-15",1.7703,1.8083,1.7672,1.8052,224016.0],["2002-11-18",1.8062,1.8485,1.7946,1.8485,803419.0],["2002-11-19",1.8136,1.8474,1.8126,1.8442,469294.0],["2002-11-20",1.8654,1.8664,1.7661,1.8073,1146656.0],["2002-11-21",1.821,1.8411,1.8062,1.84,79734.0],["2002-11-22",1.8347,1.8474,1.8083,1.8474,121500.0],["2002-11-25",1.8474,1.858,1.82,1.8474,386522.0],["2002-11-26",1.8474,1.8474,1.8157,1.8442,226294.0],["2002-11-27",1.8442,1.8485,1.821,1.8474,223256.0],["2002-11-29",1.8411,1.8759,1.821,1.8738,297675.0],["2002-12-02",1.8791,1.9899,1.8738,1.972,1002375.0],["2002-12-03",1.9794,1.9794,1.9276,1.9371,755578.0],["2002-12-04",1.9266,1.9625,1.916,1.9509,363741.0],["2002-12-05",1.9561,1.9561,1.9181,1.9192,209588.0],["2002-12-06",1.9319,1.934,1.896,1.8991,343238.0],["2002-12-09",1.8854,1.8949,1.821,1.8326,1381303.0],["2002-12-10",1.8368,1.8949,1.8136,1.8907,294638.0],["2002-12-11",1.8875,1.9192,1.858,1.9055,941625.0],["2002-12-12",1.9213,1.9213,1.9034,1.9118,201234.0],["2002-12-13",1.9034,1.9065,1.858,1.858,388041.0],["2002-12-16",1.858,1.8865,1.8474,1.8516,491316.0],["2002-12-17",1.8791,1.8865,1.8442,1.8706,583200.0],["2002-12-18",1.8844,1.8844,1.858,1.859,457903.0],["2002-12-19",1.8685,1.8685,1.8474,1.8622,117703.0],["2002-12-20",1.8812,1.8928,1.8474,1.8791,650025.0],["2002-12-23",1.8749,1.897,1.8474,1.8685,891506.0],["2002-12-24",1.8643,1.8833,1.8643,1.8696,35691.0],["2002-12-26",1.8844,1.8939,1.8495,1.8643,201234.0],["2002-12-27",1.8537,1.8791,1.8453,1.8664,299194.0],["2002-12-30",1.8717,1.9002,1.8664,1.8801,435122.0],["2002-12-31",1.8738,1.953,1.8474,1.9076,676603.0],["2003-01-02",1.9382,1.9414,1.8907,1.9361,612816.0],["2003-01-03",1.9519,1.9604,1.9118,1.9266,306788.0],["2003-01-06",1.9424,2.0005,1.9382,1.9625,716091.0],["2003-01-07",1.9487,1.9635,1.9171,1.9414,343997.0],["2003-01-08",1.9773,1.9825,1.9044,1.9319,399431.0],["2003-01-09",1.953,2.0005,1.9424,1.9846,644709.0],["2003-01-10",1.9846,2.0321,1.9815,2.011,1216519.0],["2003-01-13",2.0353,2.0427,1.9931,2.0068,559659.0],["2003-01-14",2.0258,2.0258,1.9656,2.0163,392597.0],["2003-01-15",1.9973,2.0163,1.9604,1.9899,422213.0],["2003-01-16",1.972,1.9931,1.9371,1.9445,631041.0],["2003-01-17",1.9266,1.9593,1.915,1.916,208828.0],["2003-01-21",1.9107,1.916,1.8337,1.8622,657619.0],["2003-01-22",1.8611,1.8949,1.8559,1.8949,202753.0],["2003-01-23",1.8939,1.9171,1.8875,1.8981,397153.0],["2003-01-24",1.8833,1.9129,1.8368,1.8421,394116.0],["2003-01-27",1.8358,1.8474,1.7883,1.821,139725.0],["2003-01-28",1.8284,1.8632,1.7936,1.8569,516375.0],["2003-01-29",1.8421,1.8854,1.8421,1.8791,976556.0],["2003-01-30",1.8791,1.8791,1.8168,1.8527,281728.0],["2003-01-31",1.8516,1.8516,1.783,1.82,213384.0],["2003-02-03",1.7608,1.7999,1.7566,1.7936,820884.0],["2003-02-04",1.7936,1.7936,1.763,1.7788,264263.0],["2003-02-05",1.7693,1.7756,1.7049,1.7376,754819.0],["2003-02-06",1.7355,1.7513,1.7112,1.7292,1147416.0],["2003-02-07",1.7249,1.7271,1.6489,1.7049,473850.0],["2003-02-10",1.6701,1.7239,1.6701,1.6912,546750.0],["2003-02-11",1.6996,1.7397,1.6099,1.7091,889988.0],["2003-02-12",1.6891,1.7123,1.6785,1.7091,328050.0],["2003-02-13",1.7049,1.7112,1.6532,1.7091,255909.0],["2003-02-14",1.7028,1.7366,1.6901,1.7197,132891.0],["2003-02-18",1.707,1.7577,1.6996,1.7418,181491.0],["2003-02-19",1.7366,1.7577,1.7017,1.7281,163266.0],["2003-02-20",1.7334,1.7418,1.6817,1.7218,265781.0],["2003-02-21",1.7249,1.7777,1.7144,1.7651,273375.0],["2003-02-24",1.7672,1.7946,1.7608,1.763,287803.0],["2003-02-25",1.7703,1.8347,1.745,1.8115,305269.0],["2003-02-26",1.8252,1.8252,1.7577,1.7735,416138.0],["2003-02-27",1.7746,1.8727,1.7524,1.7946,340959.0],["2003-02-28",1.7841,1.7946,1.7471,1.7893,201994.0],["2003-03-03",1.7714,1.7946,1.7682,1.782,181491.0],["2003-03-04",1.7946,1.7946,1.7682,1.7893,397153.0],["2003-03-05",1.7841,1.7988,1.7841,1.7978,179213.0],["2003-03-06",1.7851,1.802,1.7461,1.782,572569.0],["2003-03-07",1.782,1.7957,1.7598,1.7883,238444.0],["2003-03-10",1.7788,1.7851,1.7418,1.7566,230091.0],["2003-03-11",1.7651,1.8316,1.7556,1.7756,149597.0],["2003-03-12",1.764,1.7862,1.7439,1.7524,123019.0],["2003-03-13",1.7408,1.763,1.7355,1.745,331847.0],["2003-03-14",1.7556,1.7556,1.6869,1.6996,754059.0],["2003-03-17",1.6891,1.7207,1.6627,1.7207,942384.0],["2003-03-18",1.7091,1.7249,1.6722,1.6817,1088184.0],["2003-03-19",1.6817,1.6933,1.5824,1.5867,2044238.0],["2003-03-20",1.5856,1.6152,1.5655,1.6088,1740488.0],["2003-03-21",1.6162,1.6521,1.5951,1.6268,1111725.0],["2003-03-24",1.6236,1.6774,1.5993,1.6679,349313.0],["2003-03-25",1.6785,1.6785,1.6109,1.6183,963647.0],["2003-03-26",1.613,1.6996,1.6109,1.6732,631800.0],["2003-03-27",1.6711,1.7249,1.6595,1.6732,621169.0],["2003-03-28",1.6817,1.6975,1.6468,1.6838,300713.0],["2003-03-31",1.6901,1.6933,1.6109,1.6542,335644.0],["2003-04-01",1.6701,1.6891,1.612,1.6891,618131.0],["2003-04-02",1.6964,1.7651,1.6964,1.7387,608259.0],["2003-04-03",1.7418,1.764,1.7366,1.7608,442716.0],["2003-04-04",1.7682,1.7862,1.6996,1.7249,602184.0],["2003-04-07",1.7418,1.8221,1.7313,1.7788,632559.0],["2003-04-08",1.8052,1.8432,1.7777,1.8041,1016044.0],["2003-04-09",1.7925,1.8126,1.763,1.7841,375131.0],["2003-04-10",1.7841,1.8654,1.7841,1.8273,596869.0],["2003-04-11",1.8284,1.8485,1.8126,1.8347,1009969.0],["2003-04-14",1.8801,1.897,1.8463,1.8569,435122.0],["2003-04-15",1.839,1.8738,1.839,1.859,511059.0],["2003-04-16",1.8601,1.8685,1.8474,1.8474,895303.0],["2003-04-17",1.8717,1.8844,1.8474,1.8696,285525.0],["2003-04-21",1.8738,1.8738,1.8527,1.8632,287803.0],["2003-04-22",1.8738,1.9202,1.8548,1.9181,766209.0],["2003-04-23",1.9065,1.9213,1.8875,1.8928,662175.0],["2003-04-24",1.8907,1.8907,1.8654,1.8727,250594.0],["2003-04-25",1.8706,1.8706,1.7925,1.8284,681159.0],["2003-04-28",1.8337,1.8685,1.8168,1.8168,1028194.0],["2003-04-29",1.8337,1.9424,1.8263,1.8432,1671384.0],["2003-04-30",1.8379,1.8896,1.8326,1.8717,682678.0],["2003-05-01",1.8896,1.8949,1.8685,1.8886,176934.0],["2003-05-02",1.8706,1.9319,1.8706,1.9266,1262081.0],["2003-05-05",1.9308,1.953,1.8812,1.9319,814050.0],["2003-05-06",1.9319,2.0575,1.9319,2.0416,1253728.0],["2003-05-07",2.0279,2.0923,2.0279,2.0786,760894.0],["2003-05-08",2.0828,2.0849,2.0501,2.0733,602184.0],["2003-05-09",2.0765,2.1324,2.0765,2.1272,549028.0],["2003-05-12",2.0701,2.106,2.067,2.0807,375891.0],["2003-05-13",2.0691,2.0818,2.0332,2.0712,400191.0],["2003-05-14",2.0501,2.0691,2.0005,2.011,293878.0],["2003-05-15",2.0501,2.0501,1.9762,1.9899,143522.0],["2003-05-16",2.0058,2.011,1.9519,1.9635,218700.0],["2003-05-19",1.9773,2.0786,1.953,2.0121,894544.0],["2003-05-20",2.0237,2.067,2.0163,2.0321,369056.0],["2003-05-21",2.0226,2.0585,2.0226,2.0395,240722.0],["2003-05-22",2.0459,2.0585,2.0058,2.0058,1028953.0],["2003-05-23",2.0216,2.0332,2.0058,2.0058,507263.0],["2003-05-27",2.0026,2.048,2.0026,2.0311,233128.0],["2003-05-28",2.048,2.048,1.9699,2.0047,1016044.0],["2003-05-29",2.0131,2.0163,1.9952,2.0163,369056.0],["2003-05-30",2.0153,2.1166,1.9952,2.1113,557381.0],["2003-06-02",2.1113,2.1219,2.01,2.0248,1117041.0],["2003-06-03",2.0163,2.0913,2.0163,2.0585,495113.0],["2003-06-04",2.0712,2.0976,2.0638,2.0691,580163.0],["2003-06-05",2.0839,2.1293,2.0649,2.1166,1495209.0],["2003-06-06",2.1155,2.1641,2.0849,2.1409,1492931.0],["2003-06-09",2.1377,2.1377,2.0955,2.0955,444234.0],["2003-06-10",2.1008,2.1472,2.086,2.144,203513.0],["2003-06-11",2.1483,2.1483,2.0923,2.1113,375891.0],["2003-06-12",2.1166,2.125,2.0765,2.0902,279450.0],["2003-06-13",2.0913,2.0997,2.0522,2.0659,354628.0],["2003-06-16",2.0807,2.1008,2.0585,2.0955,716091.0],["2003-06-17",2.0955,2.0955,2.0258,2.0585,476888.0],["2003-06-18",2.0585,2.1314,2.0374,2.0934,765450.0],["2003-06-19",2.0965,2.1272,2.0638,2.0797,332606.0],["2003-06-20",2.0881,2.0881,2.0522,2.0575,248316.0],["2003-06-23",2.0585,2.0818,2.0226,2.0691,539156.0],["2003-06-24",2.0575,2.1113,2.0575,2.1071,422972.0],["2003-06-25",2.1071,2.1293,2.1008,2.106,164784.0],["2003-06-26",2.1166,2.1377,2.1113,2.1377,261984.0],["2003-06-27",2.1293,2.2887,2.1293,2.2369,1627341.0],["2003-06-30",2.2802,2.3594,2.238,2.2792,1282584.0],["2003-07-01",2.3225,2.3225,2.2116,2.276,1176272.0],["2003-07-02",2.2749,2.3225,2.2486,2.2486,1410159.0],["2003-07-03",2.2412,2.2728,2.2063,2.238,633319.0],["2003-07-07",2.1905,2.295,2.1905,2.2781,634838.0],["2003-07-08",2.2908,2.3583,2.2908,2.3182,555103.0],["2003-07-09",2.333,2.3362,2.2697,2.3066,509541.0],["2003-07-10",2.2971,2.3119,2.2559,2.3003,514097.0],["2003-07-11",2.2697,2.3013,2.2496,2.2844,801900.0],["2003-07-14",2.2802,2.2855,2.2443,2.2581,292359.0],["2003-07-15",2.2486,2.3119,2.2169,2.3108,300713.0],["2003-07-16",2.3119,2.351,2.2961,2.3256,328050.0],["2003-07-17",2.2686,2.3087,2.1947,2.1958,527006.0],["2003-07-18",2.1852,2.2507,2.1578,2.2369,298434.0],["2003-07-21",2.2169,2.2697,2.2169,2.2338,230091.0],["2003-07-22",2.2327,2.2644,2.2137,2.2549,130613.0],["2003-07-23",2.2591,2.2591,2.219,2.2274,213384.0],["2003-07-24",2.2285,2.2623,2.2032,2.2032,263503.0],["2003-07-25",2.2137,2.2359,2.1599,2.1831,201234.0],["2003-07-28",2.1662,2.2454,2.144,2.2116,1011488.0],["2003-07-29",2.1884,2.1884,2.0026,2.048,2959284.0],["2003-07-30",2.0427,2.0533,2.0079,2.0343,1117041.0],["2003-07-31",2.0353,2.0469,2.0184,2.03,451828.0],["2003-08-01",2.0364,2.0754,2.0163,2.0406,1136784.0],["2003-08-04",2.0406,2.0469,2.0068,2.0279,260466.0],["2003-08-05",2.0216,2.0786,2.0216,2.0353,405506.0],["2003-08-06",2.0395,2.0712,2.0321,2.0332,352350.0],["2003-08-07",2.0279,2.0279,1.9952,2.0163,564975.0],["2003-08-08",2.0258,2.0828,2.0068,2.0638,243759.0],["2003-08-11",2.0754,2.0754,2.0258,2.0712,601425.0],["2003-08-12",2.0712,2.1314,2.0712,2.1071,895303.0],["2003-08-13",2.1113,2.1166,2.0754,2.0902,801141.0],["2003-08-14",2.0955,2.0955,2.0131,2.0131,315900.0],["2003-08-15",2.03,2.1219,2.0269,2.0881,451828.0],["2003-08-18",2.1219,2.144,2.0976,2.1377,129853.0],["2003-08-19",2.1535,2.219,2.1472,2.2116,214903.0],["2003-08-20",2.2169,2.2264,2.163,2.2137,277931.0],["2003-08-21",2.2211,2.2211,2.1641,2.2201,130613.0],["2003-08-22",2.2,2.2538,2.1915,2.2538,424491.0],["2003-08-25",2.2359,2.2538,2.2348,2.238,147319.0],["2003-08-26",2.2264,2.2475,2.2169,2.2369,385003.0],["2003-08-27",2.2264,2.2697,2.2264,2.2676,142763.0],["2003-08-28",2.2549,2.2697,2.2127,2.2127,227053.0],["2003-08-29",2.2296,2.2296,2.1989,2.2063,173138.0],["2003-09-02",2.2338,2.2454,2.2084,2.2454,288563.0],["2003-09-03",2.238,2.2697,2.2106,2.2422,208828.0],["2003-09-04",2.238,2.2581,2.2317,2.238,193641.0],["2003-09-05",2.2391,2.2802,2.2169,2.2169,189844.0],["2003-09-08",2.238,2.2433,2.2179,2.2317,115425.0],["2003-09-09",2.2232,2.2285,2.1958,2.2011,256669.0],["2003-09-10",2.1905,2.2158,2.1905,2.2,198956.0],["2003-09-11",2.2011,2.2317,2.1979,2.2317,205791.0],["2003-09-12",2.2222,2.2338,2.1905,2.2211,318178.0],["2003-09-15",2.2654,2.2739,2.2486,2.2517,252872.0],["2003-09-16",2.238,2.2908,2.238,2.2844,171619.0],["2003-09-17",2.2771,2.3225,2.2116,2.2116,402469.0],["2003-09-18",2.2222,2.2232,2.1324,2.1852,813291.0],["2003-09-19",2.1652,2.2137,2.1377,2.163,523209.0],["2003-09-22",2.1588,2.1884,2.1588,2.1842,308306.0],["2003-09-23",2.1831,2.2063,2.1377,2.1609,1035788.0],["2003-09-24",2.1641,2.1736,2.1388,2.1504,347034.0],["2003-09-25",2.1377,2.1546,2.1208,2.1208,848981.0],["2003-09-26",2.1187,2.1219,2.0691,2.0944,476128.0],["2003-09-29",2.0807,2.106,2.0058,2.0543,540675.0],["2003-09-30",2.0438,2.0438,1.9804,2.0026,1713150.0],["2003-10-01",2.0089,2.0913,2.0036,2.0564,791269.0],["2003-10-02",2.0564,2.0828,2.0416,2.0775,845944.0],["2003-10-03",2.0796,2.1166,2.0374,2.1113,418416.0],["2003-10-06",2.1314,2.1694,2.0564,2.1683,891506.0],["2003-10-07",2.1578,2.1662,2.0923,2.1356,575606.0],["2003-10-08",2.1345,2.1345,2.106,2.1166,744188.0],["2003-10-09",2.1166,2.162,2.1134,2.1504,561178.0],["2003-10-10",2.1557,2.1799,2.1293,2.144,537638.0],["2003-10-13",2.1472,2.1599,2.1113,2.1324,650025.0],["2003-10-14",2.1324,2.1324,2.1029,2.1166,399431.0],["2003-10-15",2.1155,2.1272,2.0807,2.086,922641.0],["2003-10-16",2.0955,2.1145,2.0807,2.0902,1170956.0],["2003-10-17",2.1029,2.1029,2.0153,2.0364,795066.0],["2003-10-20",2.0522,2.0606,2.0321,2.0522,549028.0],["2003-10-21",2.0638,2.1071,2.049,2.086,555103.0],["2003-10-22",2.1082,2.1356,2.0649,2.0839,1284863.0],["2003-10-23",2.0839,2.1018,2.0585,2.0596,539916.0],["2003-10-24",2.0596,2.0617,2.0321,2.0459,367538.0],["2003-10-27",2.0427,2.0849,2.0427,2.0701,277931.0],["2003-10-28",2.0585,2.0849,2.0353,2.0828,2871956.0],["2003-10-29",2.0818,2.2201,2.0701,2.2169,795825.0],["2003-10-30",2.2158,2.2559,2.2116,2.2127,498150.0],["2003-10-31",2.2359,2.2918,2.1958,2.2623,467775.0],["2003-11-03",2.257,2.3098,2.2253,2.2771,1038825.0],["2003-11-04",2.2644,2.2644,2.1504,2.1725,590794.0],["2003-11-05",2.1662,2.2623,2.1641,2.2486,451069.0],["2003-11-06",2.2327,2.2538,2.2222,2.2359,179213.0],["2003-11-07",2.2433,2.2433,2.2084,2.2095,370575.0],["2003-11-10",2.2274,2.2274,2.2011,2.2116,205031.0],["2003-11-11",2.2232,2.2232,2.1905,2.2053,250594.0],["2003-11-12",2.2032,2.2433,2.2032,2.2264,741909.0],["2003-11-13",2.2369,2.2422,2.2253,2.2296,539156.0],["2003-11-14",2.238,2.2538,2.2264,2.2538,398672.0],["2003-11-17",2.2443,2.2623,2.2116,2.219,625725.0],["2003-11-18",2.2369,2.2633,2.182,2.2169,536119.0],["2003-11-19",2.2169,2.238,2.1989,2.2169,359184.0],["2003-11-20",2.2211,2.2211,2.1345,2.1609,923400.0],["2003-11-21",2.1641,2.2063,2.1409,2.1652,716091.0],["2003-11-24",2.1704,2.2222,2.1673,2.2169,400950.0],["2003-11-25",2.1937,2.2591,2.1937,2.2338,427528.0],["2003-11-26",2.2274,2.2591,2.2169,2.2475,954534.0],["2003-11-28",2.2591,2.2612,2.2222,2.238,258188.0],["2003-12-01",2.2401,2.3225,2.2285,2.3056,407784.0],["2003-12-02",2.2908,2.4966,2.2908,2.4249,1173234.0],["2003-12-03",2.4259,2.4555,2.3721,2.3816,781397.0],["2003-12-04",2.3615,2.3879,2.3034,2.3879,574088.0],["2003-12-05",2.3594,2.3837,2.2591,2.295,632559.0],["2003-12-08",2.2834,2.2982,2.1789,2.2961,299194.0],["2003-12-09",2.2918,2.2992,2.2317,2.2549,262744.0],["2003-12-10",2.2528,2.2528,2.1694,2.1884,310584.0],["2003-12-11",2.1894,2.2771,2.1863,2.2612,444994.0],["2003-12-12",2.2707,2.3077,2.2654,2.2834,264263.0],["2003-12-15",2.2644,2.3172,2.1937,2.1968,212625.0],["2003-12-16",2.1947,2.2053,2.1272,2.1652,319697.0],["2003-12-17",2.163,2.1863,2.1398,2.1419,260466.0],["2003-12-18",2.1377,2.2137,2.1377,2.1747,252113.0],["2003-12-19",2.2011,2.2697,2.1757,2.2676,1116281.0],["2003-12-22",2.2728,2.2792,2.2148,2.2148,530044.0],["2003-12-23",2.2327,2.2654,2.1852,2.2464,169341.0],["2003-12-24",2.2106,2.2327,2.1968,2.2074,90366.0],["2003-12-26",2.2148,2.2422,2.1915,2.2422,37209.0],["2003-12-29",2.2243,2.2802,2.1799,2.2074,444234.0],["2003-12-30",2.1916,2.2464,2.1799,2.2201,152634.0],["2003-12-31",2.1937,2.2011,2.1525,2.1535,366019.0],["2004-01-02",2.1694,2.2011,2.143,2.1873,222497.0],["2004-01-05",2.1852,2.2274,2.1757,2.1757,309825.0],["2004-01-06",2.1958,2.2264,2.1704,2.1926,486000.0],["2004-01-07",2.1757,2.2538,2.1757,2.2296,581681.0],["2004-01-08",2.2063,2.2591,2.2063,2.2454,383484.0],["2004-01-09",2.2401,2.2644,2.2116,2.2243,353869.0],["2004-01-12",2.2169,2.238,2.2063,2.2169,449550.0],["2004-01-13",2.2148,2.2169,2.1641,2.2169,329569.0],["2004-01-14",2.2169,2.2201,2.1694,2.2011,222497.0],["2004-01-15",2.2032,2.2148,2.1704,2.2053,135169.0],["2004-01-16",2.2116,2.2116,2.1219,2.1282,1188422.0],["2004-01-20",2.1272,2.1272,2.0174,2.0691,1297772.0],["2004-01-21",2.0797,2.143,2.0701,2.1293,662175.0],["2004-01-22",2.1324,2.1535,2.1039,2.1082,341719.0],["2004-01-23",1.9107,1.9509,1.8738,1.9319,8219475.0],["2004-01-26",1.9424,2.0121,1.8738,1.9994,1132988.0],["2004-01-27",1.9846,2.0174,1.9741,1.9931,510300.0],["2004-01-28",1.953,1.9952,1.9424,1.9477,626484.0],["2004-01-29",1.9477,1.9952,1.9477,1.9931,921881.0],["2004-01-30",1.9572,1.9931,1.9319,1.9625,1272713.0],["2004-02-02",1.9319,1.9836,1.9319,1.9709,848222.0],["2004-02-03",1.9582,1.973,1.9319,1.9509,984909.0],["2004-02-04",1.9319,1.9509,1.9266,1.9266,249075.0],["2004-02-05",1.9319,1.9445,1.9107,1.9107,392597.0],["2004-02-06",1.9118,1.953,1.9002,1.9445,478406.0],["2004-02-09",1.9171,1.9582,1.916,1.935,1312200.0],["2004-02-10",1.953,2.1504,1.9308,2.1419,1921978.0],["2004-02-11",2.0955,2.2813,2.0955,2.2813,2328244.0],["2004-02-12",2.2253,2.2528,2.1483,2.1535,1300809.0],["2004-02-13",2.1641,2.1641,2.0913,2.1134,489038.0],["2004-02-17",2.1166,2.1324,2.0374,2.0469,683438.0],["2004-02-18",2.0659,2.124,2.0343,2.1029,655341.0],["2004-02-19",2.0797,2.106,2.0036,2.0058,1057809.0],["2004-02-20",1.9952,2.0522,1.9952,2.048,1215759.0],["2004-02-23",2.0564,2.0786,2.0058,2.0079,267300.0],["2004-02-24",2.011,2.0976,2.011,2.0976,353109.0],["2004-02-25",2.105,2.1842,2.0849,2.1535,612816.0],["2004-02-26",2.1546,2.1546,2.0321,2.105,1343334.0],["2004-02-27",2.0638,2.0997,2.0195,2.0195,293878.0],["2004-03-01",2.0163,2.0944,2.011,2.0902,496631.0],["2004-03-02",2.0849,2.0881,2.0174,2.0279,710775.0],["2004-03-03",2.0226,2.0849,2.0068,2.049,307547.0],["2004-03-04",2.0321,2.0511,2.0163,2.0511,210347.0],["2004-03-05",2.0395,2.0849,2.0269,2.0659,148838.0],["2004-03-08",2.0416,2.0744,2.0258,2.0321,814809.0],["2004-03-09",2.0438,2.0818,2.0321,2.0712,1582538.0],["2004-03-10",2.0585,2.0712,2.0385,2.0585,159469.0],["2004-03-11",2.0332,2.1261,2.0321,2.0459,695588.0],["2004-03-12",2.0332,2.0902,2.0279,2.086,326531.0],["2004-03-15",2.0775,2.0775,2.0248,2.0343,403988.0],["2004-03-16",2.0343,2.0701,2.0248,2.0585,1618228.0],["2004-03-17",2.0585,2.0944,2.0522,2.0596,353869.0],["2004-03-18",2.0585,2.0712,1.9794,2.0121,307547.0],["2004-03-19",2.0321,2.1398,2.011,2.0628,1012247.0],["2004-03-22",2.0427,2.0511,2.0058,2.0079,220219.0],["2004-03-23",2.0216,2.0395,1.9941,1.9963,211106.0],["2004-03-24",1.9889,2.0205,1.9889,2.01,170100.0],["2004-03-25",1.991,2.0321,1.991,2.0226,195159.0],["2004-03-26",2.0163,2.068,2.0163,2.0248,139725.0],["2004-03-29",2.0269,2.0575,2.0216,2.0332,261984.0],["2004-03-30",2.0522,2.0997,2.0332,2.0744,439678.0],["2004-03-31",2.0501,2.1113,2.048,2.1071,293119.0],["2004-04-01",2.1113,2.1177,2.0649,2.0987,656859.0],["2004-04-02",2.1324,2.1514,2.0701,2.0754,195919.0],["2004-04-05",2.1008,2.1092,2.067,2.105,198197.0],["2004-04-06",2.0892,2.1208,2.0385,2.0976,614334.0],["2004-04-07",2.0849,2.1493,2.0849,2.1493,325772.0],["2004-04-08",2.1525,2.1525,2.0744,2.086,255909.0],["2004-04-12",2.0691,2.1356,2.0585,2.1314,173897.0],["2004-04-13",2.1208,2.1314,2.0596,2.0818,158709.0],["2004-04-14",2.0923,2.0923,2.0163,2.0606,671288.0],["2004-04-15",2.0638,2.0934,2.0395,2.0881,121500.0],["2004-04-16",2.0934,2.1377,2.0533,2.1113,409303.0],["2004-04-19",2.1155,2.1588,2.1134,2.1514,492834.0],["2004-04-20",2.1546,2.1852,2.1514,2.1599,403988.0],["2004-04-21",2.1715,2.1747,2.1504,2.162,241481.0],["2004-04-22",2.1747,2.1747,2.0976,2.1609,241481.0],["2004-04-23",2.1472,2.1493,2.0913,2.1145,176934.0],["2004-04-26",2.125,2.1462,2.1018,2.1303,861891.0],["2004-04-27",2.1113,2.1219,2.0427,2.1187,722925.0],["2004-04-28",2.0923,2.1198,2.0691,2.0797,294638.0],["2004-04-29",2.0892,2.1092,2.0184,2.0575,209588.0],["2004-04-30",2.0406,2.0585,2.0026,2.0163,457144.0],["2004-05-03",2.0311,2.0638,2.0163,2.0364,416138.0],["2004-05-04",2.0121,2.0606,1.9815,2.029,1049456.0],["2004-05-05",2.0174,2.048,2.0163,2.048,366019.0],["2004-05-06",2.0153,2.0628,2.0058,2.0416,236925.0],["2004-05-07",2.0332,2.0723,1.953,1.9751,350831.0],["2004-05-10",1.9751,2.0005,1.8675,1.9899,1262841.0],["2004-05-11",1.9656,1.9773,1.8643,1.9646,485241.0],["2004-05-12",1.9319,2.0174,1.9181,1.9931,388800.0],["2004-05-13",2.0121,2.0121,1.9234,1.9234,186047.0],["2004-05-14",1.9224,1.9815,1.9118,1.9561,297675.0],["2004-05-17",1.9773,2.0131,1.9487,1.953,169341.0],["2004-05-18",1.9709,1.9836,1.9519,1.9593,299953.0],["2004-05-19",1.9836,2.0131,1.9741,2.0068,412341.0],["2004-05-20",1.9973,2.0226,1.9973,2.0058,318938.0],["2004-05-21",1.9952,2.0237,1.9952,2.0121,176934.0],["2004-05-24",2.0015,2.0248,2.0015,2.0184,277931.0],["2004-05-25",2.0226,2.03,2.0068,2.0142,646228.0],["2004-05-26",2.0184,2.0311,2.0058,2.0311,305269.0],["2004-05-27",2.0142,2.048,2.0058,2.0205,747984.0],["2004-05-28",2.0174,2.048,2.0163,2.048,206550.0],["2004-06-01",2.0269,2.0469,2.0216,2.029,223256.0],["2004-06-02",2.0163,2.0374,2.0163,2.0258,298434.0],["2004-06-03",2.0353,2.0353,1.9952,1.9952,180731.0],["2004-06-04",2.0226,2.0226,1.9878,1.9984,102516.0],["2004-06-07",2.0121,2.0353,2.0058,2.0269,97200.0],["2004-06-08",2.0163,2.0944,2.0163,2.0554,473850.0],["2004-06-09",2.0881,2.0913,2.0459,2.0575,298434.0],["2004-06-10",2.067,2.0892,2.0585,2.0723,216422.0],["2004-06-14",2.087,2.087,2.0332,2.0332,166303.0],["2004-06-15",2.0543,2.0701,2.0226,2.0226,115425.0],["2004-06-16",2.0153,2.086,2.0153,2.067,210347.0],["2004-06-17",2.0691,2.0849,2.0459,2.0744,1629619.0],["2004-06-18",2.0533,2.0913,2.0058,2.048,306028.0],["2004-06-21",2.0448,2.0818,2.0438,2.0543,186806.0],["2004-06-22",2.0596,2.0892,2.0533,2.0744,169341.0],["2004-06-23",2.0691,2.0944,2.0543,2.0543,162506.0],["2004-06-24",2.087,2.087,2.0501,2.0585,94163.0],["2004-06-25",2.0469,2.0786,2.0364,2.0585,615094.0],["2004-06-28",2.0691,2.0849,2.0575,2.0628,152634.0],["2004-06-29",2.0849,2.0944,2.0786,2.0944,100238.0],["2004-06-30",2.0944,2.1082,2.0585,2.1082,199716.0],["2004-07-01",2.1103,2.1103,2.0585,2.0628,508022.0],["2004-07-02",2.067,2.0976,2.0649,2.086,141244.0],["2004-07-06",2.0775,2.0881,2.0649,2.067,219459.0],["2004-07-07",2.0818,2.0818,2.0585,2.0596,98719.0],["2004-07-08",2.0543,2.0701,2.0321,2.0321,209588.0],["2004-07-09",2.0554,2.0606,2.0501,2.0585,50119.0],["2004-07-12",2.0585,2.106,2.048,2.0797,87328.0],["2004-07-13",2.0691,2.1261,2.0659,2.106,319697.0],["2004-07-14",2.0987,2.1367,2.0797,2.0818,477647.0],["2004-07-15",2.0807,2.0828,2.0723,2.0733,2215097.0],["2004-07-16",2.0723,2.0839,1.9878,1.9931,1652400.0],["2004-07-19",1.992,2.0079,1.8738,1.9604,1506600.0],["2004-07-20",1.973,2.0058,1.9498,2.0058,309066.0],["2004-07-21",2.0015,2.0015,1.9456,1.972,160228.0],["2004-07-22",1.6869,1.8083,1.6458,1.8031,2178647.0],["2004-07-23",1.8041,1.8147,1.7693,1.7925,205791.0],["2004-07-26",1.7915,1.8189,1.7651,1.8094,272616.0],["2004-07-27",1.8263,1.8548,1.8126,1.8463,322734.0],["2004-07-28",1.8548,1.8865,1.8115,1.8717,523969.0],["2004-07-29",1.8981,1.9287,1.8611,1.8622,792788.0],["2004-07-30",1.8717,2.0153,1.8706,1.9846,1009209.0],["2004-08-02",1.954,2.0153,1.9181,2.0089,494353.0],["2004-08-03",1.9973,2.0237,1.9794,1.9952,214903.0],["2004-08-04",1.9804,2.0174,1.9794,1.991,296156.0],["2004-08-05",2.011,2.011,1.9699,1.9794,274894.0],["2004-08-06",1.9551,2.0269,1.9403,1.9403,402469.0],["2004-08-09",1.9445,1.9625,1.9308,1.9519,350072.0],["2004-08-10",1.9276,2.0142,1.9276,1.9994,192122.0],["2004-08-11",1.9741,1.9825,1.9509,1.972,166303.0],["2004-08-12",1.9582,1.9889,1.9107,1.9392,864928.0],["2004-08-13",1.9582,1.9741,1.9382,1.9466,192881.0],["2004-08-16",1.9509,1.9878,1.9456,1.9561,328809.0],["2004-08-17",1.9424,1.9878,1.9276,1.9276,392597.0],["2004-08-18",1.9276,1.9635,1.9076,1.9234,381206.0],["2004-08-19",1.9076,1.9635,1.9076,1.934,90366.0],["2004-08-20",1.9445,1.9477,1.9245,1.9266,132131.0],["2004-08-23",1.9382,1.9424,1.9012,1.9012,150356.0],["2004-08-24",1.9371,1.9466,1.9002,1.9023,184528.0],["2004-08-25",1.9255,1.9561,1.8907,1.9477,182250.0],["2004-08-26",1.9319,1.9625,1.9002,1.9044,124538.0],["2004-08-27",1.8949,1.9477,1.8949,1.9276,113147.0],["2004-08-30",1.9255,1.9319,1.9171,1.9171,93403.0],["2004-08-31",1.9266,1.9297,1.9002,1.9266,173138.0],["2004-09-01",1.9181,1.9836,1.8991,1.8991,278691.0],["2004-09-02",1.896,1.9319,1.896,1.9266,113147.0],["2004-09-03",1.9403,1.9477,1.9139,1.9139,141244.0],["2004-09-07",1.9055,1.9382,1.9044,1.9308,123019.0],["2004-09-08",1.9308,1.9371,1.9023,1.9023,107072.0],["2004-09-09",1.9297,2.0058,1.9171,1.9509,217941.0],["2004-09-10",1.9677,1.9899,1.9276,1.9804,55434.0],["2004-09-13",1.9878,1.9878,1.9751,1.9804,127575.0],["2004-09-14",1.9593,1.9952,1.953,1.9846,100238.0],["2004-09-15",1.9815,1.9952,1.9319,1.9635,275653.0],["2004-09-16",1.9625,1.9625,1.9213,1.953,173897.0],["2004-09-17",1.934,1.9509,1.9044,1.9192,514097.0],["2004-09-20",1.916,1.9245,1.9044,1.9044,214903.0],["2004-09-21",1.916,1.9551,1.915,1.9477,80494.0],["2004-09-22",1.9435,1.9667,1.9424,1.954,104794.0],["2004-09-23",1.9667,1.9667,1.9034,1.916,129853.0],["2004-09-24",1.9287,1.9371,1.9107,1.9118,571809.0],["2004-09-27",1.9107,1.9181,1.8896,1.8896,120741.0],["2004-09-28",1.8981,1.9055,1.8844,1.8854,351591.0],["2004-09-29",1.877,1.8949,1.8675,1.878,138966.0],["2004-09-30",1.8738,1.9044,1.8453,1.8632,205791.0],["2004-10-01",1.8939,1.8939,1.8548,1.8738,195159.0],["2004-10-04",1.8886,1.9002,1.8675,1.877,347034.0],["2004-10-05",1.858,1.8865,1.8115,1.8221,536119.0],["2004-10-06",1.8273,1.8611,1.8252,1.8527,278691.0],["2004-10-07",1.8569,1.8569,1.8157,1.8263,977316.0],["2004-10-08",1.8358,1.8379,1.7756,1.7756,276413.0],["2004-10-11",1.8295,1.8316,1.7746,1.7767,344756.0],["2004-10-12",1.7893,1.7957,1.782,1.7862,153394.0],["2004-10-13",1.7946,1.7946,1.7524,1.7598,153394.0],["2004-10-14",1.7471,1.8105,1.7471,1.7767,753300.0],["2004-10-15",1.7946,1.8094,1.7893,1.7999,249834.0],["2004-10-18",1.7798,1.802,1.7798,1.7978,484481.0],["2004-10-19",1.7999,1.8052,1.7872,1.7915,258188.0],["2004-10-20",1.7893,1.8083,1.7893,1.8083,1312959.0],["2004-10-21",1.8147,1.8147,1.7904,1.7999,648506.0],["2004-10-22",1.8105,1.8527,1.801,1.8094,940866.0],["2004-10-25",1.7946,1.8453,1.7946,1.8453,164784.0],["2004-10-26",1.6996,1.821,1.6669,1.6891,3448322.0],["2004-10-27",1.7144,1.7207,1.6817,1.7081,729759.0],["2004-10-28",1.7471,1.7672,1.6796,1.6859,577125.0],["2004-10-29",1.7154,1.7154,1.6785,1.6901,599906.0],["2004-11-01",1.6901,1.7577,1.6701,1.7577,370575.0],["2004-11-02",1.7682,1.8052,1.7376,1.782,771525.0],["2004-11-03",1.7841,1.8368,1.7841,1.8284,682678.0],["2004-11-04",1.8105,1.8105,1.7271,1.7756,721406.0],["2004-11-05",1.7682,1.7798,1.7418,1.763,427528.0],["2004-11-08",1.7556,1.7798,1.7556,1.7672,370575.0],["2004-11-09",1.7798,1.7872,1.7471,1.7862,665213.0],["2004-11-10",1.7218,1.8041,1.7218,1.7767,938588.0],["2004-11-11",1.7893,1.8083,1.7872,1.8031,526247.0],["2004-11-12",1.821,1.8622,1.7946,1.8622,823922.0],["2004-11-15",1.8622,1.8706,1.8305,1.8664,237684.0],["2004-11-16",1.8316,1.8432,1.8221,1.8316,243759.0],["2004-11-17",1.8527,1.8643,1.8231,1.8463,190603.0],["2004-11-18",1.8221,1.8632,1.8221,1.859,205031.0],["2004-11-19",1.8368,1.8791,1.8242,1.8284,197438.0],["2004-11-22",1.821,1.8833,1.821,1.8749,248316.0],["2004-11-23",1.8917,1.8928,1.82,1.8421,347794.0],["2004-11-24",1.8347,1.8896,1.8273,1.877,273375.0],["2004-11-26",1.9002,1.9498,1.8643,1.9403,119981.0],["2004-11-29",1.9572,1.9994,1.9213,1.992,341719.0],["2004-11-30",1.9846,1.9984,1.9224,1.991,378928.0],["2004-12-01",1.9889,2.0248,1.9699,2.011,338681.0],["2004-12-02",2.0142,2.03,1.9963,2.0026,200475.0],["2004-12-03",1.9952,1.9963,1.9266,1.9266,154153.0],["2004-12-06",1.9266,1.9709,1.9224,1.935,173138.0],["2004-12-07",1.9424,2.0153,1.9424,1.953,257428.0],["2004-12-08",1.9392,2.0058,1.9392,1.9984,167063.0],["2004-12-09",1.9741,2.0226,1.9741,1.9804,451828.0],["2004-12-10",1.9952,1.9963,1.9741,1.9941,198197.0],["2004-12-13",2.01,2.0385,1.9984,2.0385,755578.0],["2004-12-14",2.0364,2.0892,2.0343,2.0585,183009.0],["2004-12-15",2.0469,2.0723,1.9635,2.0448,705459.0],["2004-12-16",2.0374,2.0575,1.973,1.9794,237684.0],["2004-12-17",1.9709,1.9984,1.9614,1.9868,185288.0],["2004-12-20",1.9952,1.9952,1.9414,1.9709,251353.0],["2004-12-21",1.9846,2.0226,1.9319,1.9709,85050.0],["2004-12-22",1.9709,2.0047,1.9635,1.9952,41006.0],["2004-12-23",1.9794,1.9963,1.9414,1.9498,123019.0],["2004-12-27",1.9741,1.9741,1.9118,1.9477,213384.0],["2004-12-28",1.9561,1.991,1.9308,1.9899,258947.0],["2004-12-29",1.9582,2.0005,1.9361,1.9857,185288.0],["2004-12-30",2.0068,2.0068,1.9952,1.9952,217941.0],["2004-12-31",1.9952,2.0089,1.9635,1.991,198956.0],["2005-01-03",1.9741,2.0015,1.9635,1.9804,277931.0],["2005-01-04",2.0058,2.0058,1.9635,1.9963,213384.0],["2005-01-05",1.9614,2.0015,1.9414,1.9424,159469.0],["2005-01-06",1.9392,2.0469,1.9382,2.0153,397153.0],["2005-01-07",2.0427,2.0427,1.9329,1.9487,383484.0],["2005-01-10",1.9572,2.0184,1.9456,1.9952,116944.0],["2005-01-11",1.9582,1.9656,1.9371,1.9498,85050.0],["2005-01-12",1.9202,1.9329,1.916,1.9297,48600.0],["2005-01-13",1.9371,1.9646,1.9329,1.9435,97959.0],["2005-01-14",1.9582,1.9825,1.953,1.9741,82772.0],["2005-01-18",1.953,2.0058,1.9055,1.9202,213384.0],["2005-01-19",1.9371,1.9741,1.9213,1.9276,163266.0],["2005-01-20",1.8981,1.9635,1.8949,1.934,263503.0],["2005-01-21",1.9625,2.0448,1.9002,1.9561,677363.0],["2005-01-24",1.973,1.9941,1.9487,1.9825,111628.0],["2005-01-25",2.0058,2.0184,1.9963,2.0184,111628.0],["2005-01-26",2.0174,2.0269,2.0058,2.0174,219459.0],["2005-01-27",2.0047,2.048,1.9889,2.0184,202753.0],["2005-01-28",2.0311,2.0321,1.9582,1.9772,142003.0],["2005-01-31",2.0026,2.0279,2.0026,2.0269,141244.0],["2005-02-01",2.0089,2.0089,1.9477,1.9688,195159.0],["2005-02-02",1.9551,2.0216,1.9551,1.9688,779119.0],["2005-02-03",1.9646,1.992,1.9635,1.9899,190603.0],["2005-02-04",1.9445,2.0068,1.9445,2.0058,378928.0],["2005-02-07",2.011,2.03,2.0089,2.029,256669.0],["2005-02-08",2.0153,2.0311,1.9878,1.9963,287044.0],["2005-02-09",1.9952,2.0089,1.8896,1.9287,1106409.0],["2005-02-10",1.915,1.9266,1.8907,1.896,381966.0],["2005-02-11",1.8844,1.9065,1.8844,1.9065,189844.0],["2005-02-14",1.9086,1.9097,1.8875,1.9012,56194.0],["2005-02-15",1.9012,1.9709,1.896,1.9709,528525.0],["2005-02-16",1.934,2.0047,1.934,1.991,319697.0],["2005-02-17",1.9963,1.9963,1.9635,1.9635,136688.0],["2005-02-18",1.9625,1.9678,1.9403,1.9414,143522.0],["2005-02-22",1.9234,1.9487,1.8981,1.9171,208069.0],["2005-02-23",1.934,1.934,1.9055,1.9234,220978.0],["2005-02-24",1.9266,1.934,1.9002,1.9329,128334.0],["2005-02-25",1.9055,1.9656,1.9055,1.9646,50119.0],["2005-02-28",1.9688,1.9846,1.9582,1.972,491316.0],["2005-03-01",1.763,1.8896,1.763,1.7988,1240819.0],["2005-03-02",1.7788,1.8052,1.7788,1.7893,333366.0],["2005-03-03",1.8115,1.8273,1.7988,1.7988,241481.0],["2005-03-04",1.8305,1.84,1.7788,1.7851,291600.0],["2005-03-07",1.7809,1.7893,1.7598,1.7672,413859.0],["2005-03-08",1.7661,1.7788,1.7492,1.7524,408544.0],["2005-03-09",1.7471,1.7682,1.7323,1.7439,421453.0],["2005-03-10",1.7682,1.7682,1.7302,1.7513,124538.0],["2005-03-11",1.7471,1.7619,1.7471,1.7608,317419.0],["2005-03-14",1.7693,1.7862,1.764,1.783,522450.0],["2005-03-15",1.7893,1.801,1.7123,1.7556,312103.0],["2005-03-16",1.7176,1.7967,1.7176,1.763,353109.0],["2005-03-17",1.7566,1.7883,1.745,1.763,189844.0],["2005-03-18",1.7798,1.7798,1.7598,1.7693,631800.0],["2005-03-21",1.7461,1.7661,1.7439,1.7545,209588.0],["2005-03-22",1.7577,1.7619,1.7366,1.7408,996300.0],["2005-03-23",1.7249,1.7471,1.7249,1.7355,138966.0],["2005-03-24",1.7598,1.7598,1.7366,1.7366,397913.0],["2005-03-28",1.7577,1.7577,1.7302,1.7387,420694.0],["2005-03-29",1.7376,1.7471,1.7334,1.7334,363741.0],["2005-03-30",1.7503,1.7556,1.7355,1.7418,1053253.0],["2005-03-31",1.7535,1.7619,1.7366,1.7619,754059.0],["2005-04-01",1.7703,1.7936,1.7334,1.7535,350072.0],["2005-04-04",1.7439,1.7524,1.7228,1.7408,525488.0],["2005-04-05",1.7313,1.7503,1.7228,1.7408,608259.0],["2005-04-06",1.7281,1.763,1.726,1.7461,363741.0],["2005-04-07",1.7482,1.7482,1.7302,1.7376,318938.0],["2005-04-08",1.7492,1.7725,1.7492,1.7535,298434.0],["2005-04-11",1.7482,1.763,1.7482,1.7503,325013.0],["2005-04-12",1.7376,1.7651,1.7344,1.7577,349313.0],["2005-04-13",1.7682,1.8242,1.7682,1.7767,420694.0],["2005-04-14",1.7851,1.8062,1.7777,1.7777,407025.0],["2005-04-15",1.7904,1.8337,1.764,1.7703,534600.0],["2005-04-18",1.7925,1.8168,1.7672,1.7946,705459.0],["2005-04-19",1.802,1.8368,1.802,1.8221,814809.0],["2005-04-20",1.8295,1.8295,1.782,1.8031,669009.0],["2005-04-21",1.8168,1.8495,1.7967,1.8105,466256.0],["2005-04-22",1.8041,1.8178,1.7524,1.7524,405506.0],["2005-04-25",1.7725,1.782,1.7471,1.7619,233888.0],["2005-04-26",1.7545,1.7651,1.7292,1.7313,358425.0],["2005-04-27",1.7292,1.7915,1.7249,1.7355,189084.0],["2005-04-28",1.7207,1.7218,1.6848,1.6848,382725.0],["2005-04-29",1.6891,1.7408,1.6574,1.6764,419934.0],["2005-05-02",1.6764,1.707,1.6764,1.7038,243000.0],["2005-05-03",1.7418,1.8411,1.7418,1.8105,836072.0],["2005-05-04",1.82,1.82,1.7682,1.8105,390319.0],["2005-05-05",1.8073,1.8168,1.782,1.7925,110109.0],["2005-05-06",1.8105,1.8242,1.7841,1.8242,201234.0],["2005-05-09",1.8105,1.8527,1.802,1.8358,274894.0],["2005-05-10",1.8157,1.8157,1.7513,1.7545,277931.0],["2005-05-11",1.7767,1.783,1.7344,1.7461,180731.0],["2005-05-12",1.7577,1.7714,1.7355,1.7355,246797.0],["2005-05-13",1.7545,1.7545,1.6563,1.6669,256669.0],["2005-05-16",1.6743,1.7366,1.6743,1.7313,187566.0],["2005-05-17",1.7123,1.763,1.7123,1.7503,151875.0],["2005-05-18",1.7725,1.8083,1.7545,1.7946,328050.0],["2005-05-19",1.7999,1.8368,1.7999,1.82,290841.0],["2005-05-20",1.8263,1.8474,1.8242,1.8368,277931.0],["2005-05-23",1.84,1.8442,1.8157,1.82,271856.0],["2005-05-24",1.8062,1.8242,1.7904,1.8189,168581.0],["2005-05-25",1.7925,1.8073,1.7682,1.7756,309825.0],["2005-05-26",1.7682,1.8273,1.7682,1.8242,194400.0],["2005-05-27",1.8263,1.8421,1.8263,1.839,249834.0],["2005-05-31",1.8474,1.8865,1.8337,1.8749,400191.0],["2005-06-01",1.858,1.915,1.858,1.9129,248316.0],["2005-06-02",1.8907,1.9002,1.8611,1.8917,671288.0],["2005-06-03",1.8749,1.897,1.8749,1.897,120741.0],["2005-06-06",1.8791,1.9023,1.8791,1.9023,504225.0],["2005-06-07",1.8917,1.9055,1.8917,1.897,527006.0],["2005-06-08",1.8949,1.9065,1.8865,1.9065,684197.0],["2005-06-09",1.896,1.9023,1.877,1.8981,106313.0],["2005-06-10",1.8886,1.8991,1.8854,1.8949,44044.0],["2005-06-13",1.9044,1.9266,1.8896,1.9255,602184.0],["2005-06-14",1.9086,1.9487,1.9086,1.9487,493594.0],["2005-06-15",1.9424,1.9572,1.9392,1.953,471572.0],["2005-06-16",1.9519,1.9741,1.9171,1.9741,559659.0],["2005-06-17",1.6479,1.9741,1.6479,1.9171,1031231.0],["2005-06-20",1.9107,1.9361,1.8632,1.9287,637875.0],["2005-06-21",1.9107,1.9741,1.8896,1.9646,680400.0],["2005-06-22",1.973,1.991,1.9709,1.9709,965925.0],["2005-06-23",1.9709,1.9857,1.9107,1.916,316659.0],["2005-06-24",1.9055,1.9255,1.878,1.878,577884.0],["2005-06-27",1.877,1.9086,1.8664,1.8939,243759.0],["2005-06-28",1.8991,1.916,1.8421,1.8569,430566.0],["2005-06-29",1.8411,1.915,1.8368,1.9034,284766.0],["2005-06-30",1.9086,1.9086,1.8442,1.8749,205791.0],["2005-07-01",1.8791,1.9868,1.8759,1.9794,682678.0],["2005-07-05",1.972,2.0153,1.953,2.0153,560419.0],["2005-07-06",2.0174,2.0174,1.9403,1.9498,299194.0],["2005-07-07",1.935,2.0353,1.9255,1.9836,419934.0],["2005-07-08",1.9878,2.0163,1.9825,2.0058,316659.0],["2005-07-11",2.0068,2.0269,2.0058,2.0205,486759.0],["2005-07-12",2.0163,2.0163,1.9699,1.9868,700903.0],["2005-07-13",1.9931,2.0765,1.991,2.0744,700144.0],["2005-07-14",2.0839,2.0839,2.0121,2.0575,696347.0],["2005-07-15",2.0364,2.0839,2.0364,2.0733,547509.0],["2005-07-18",2.0712,2.0754,1.9868,2.0269,1534697.0],["2005-07-19",2.447,2.4629,2.2169,2.3151,7759294.0],["2005-07-20",2.3056,2.3383,2.2507,2.3362,3471863.0],["2005-07-21",2.3436,2.3805,2.3098,2.3151,2717803.0],["2005-07-22",2.3203,2.3921,2.3161,2.3921,1458000.0],["2005-07-25",2.3921,2.4101,2.3298,2.3773,1134506.0],["2005-07-26",2.3795,2.4122,2.3351,2.3531,1178550.0],["2005-07-27",2.3531,2.3594,2.2866,2.3235,1283344.0],["2005-07-28",2.3119,2.3562,2.2855,2.3172,1312959.0],["2005-07-29",2.3119,2.3752,2.3024,2.3594,938588.0],["2005-08-01",2.3657,2.3826,2.2749,2.3721,703181.0],["2005-08-02",2.3689,2.4143,2.1905,2.333,1230947.0],["2005-08-03",2.3298,2.4713,2.313,2.3942,1314478.0],["2005-08-04",2.3763,2.3921,2.3235,2.332,655341.0],["2005-08-05",2.3256,2.3615,2.2464,2.2697,1524825.0],["2005-08-08",2.2961,2.352,2.2855,2.2961,1053253.0],["2005-08-09",2.2792,2.4755,2.2792,2.4037,2225728.0],["2005-08-10",2.427,2.6022,2.427,2.4808,2910684.0],["2005-08-11",2.4766,2.5051,2.4639,2.4755,986428.0],["2005-08-12",2.4639,2.4671,2.3752,2.4576,873281.0],["2005-08-15",2.4544,2.522,2.4544,2.5135,823922.0],["2005-08-16",2.5051,2.5188,2.4016,2.4016,1528622.0],["2005-08-17",2.39,2.4333,2.3763,2.4185,825441.0],["2005-08-18",2.4175,2.4175,2.3647,2.3689,276413.0],["2005-08-19",2.3647,2.5156,2.3647,2.4048,584719.0],["2005-08-22",2.3932,2.4766,2.3932,2.428,692550.0],["2005-08-23",2.4259,2.5473,2.409,2.5473,964406.0],["2005-08-24",2.523,2.5621,2.4681,2.4956,877078.0],["2005-08-25",2.4987,2.5357,2.4745,2.4776,596869.0],["2005-08-26",2.4956,2.4956,2.447,2.4861,419175.0],["2005-08-29",2.4702,2.4987,2.4439,2.4808,496631.0],["2005-08-30",2.4755,2.4882,2.4291,2.4386,475369.0],["2005-08-31",2.4301,2.4755,2.4037,2.4755,378928.0],["2005-09-01",2.4576,2.4808,2.427,2.4618,388041.0],["2005-09-02",2.4491,2.4745,2.4153,2.4386,277931.0],["2005-09-06",2.4512,2.5104,2.4512,2.504,1286381.0],["2005-09-07",2.4987,2.523,2.4977,2.5125,416897.0],["2005-09-08",2.5009,2.5167,2.4301,2.4871,735834.0],["2005-09-09",2.4871,2.5082,2.4058,2.5072,2004750.0],["2005-09-12",2.4861,2.5441,2.4861,2.4987,1062366.0],["2005-09-13",2.5082,2.5082,2.4111,2.446,916566.0],["2005-09-14",2.4491,2.484,2.4132,2.466,906694.0],["2005-09-15",2.4681,2.5251,2.4576,2.4797,590794.0],["2005-09-16",2.4945,2.503,2.4724,2.5009,807975.0],["2005-09-19",2.4945,2.5061,2.4491,2.4935,388041.0],["2005-09-20",2.5104,2.5104,2.4153,2.4291,376650.0],["2005-09-21",2.4375,2.447,2.2982,2.3499,1372191.0],["2005-09-22",2.3436,2.4206,2.3172,2.4027,758616.0],["2005-09-23",2.409,2.4333,2.3689,2.4322,1245375.0],["2005-09-26",2.4481,2.4597,2.3773,2.427,1530900.0],["2005-09-27",2.427,2.427,2.3277,2.3911,744188.0],["2005-09-28",2.3995,2.4101,2.3415,2.3488,504984.0],["2005-09-29",2.3488,2.3562,2.2306,2.3467,597628.0],["2005-09-30",2.3383,2.427,2.333,2.4196,718369.0],["2005-10-03",2.4206,2.5146,2.4101,2.5082,1532419.0],["2005-10-04",2.5104,2.5769,2.5104,2.5515,1353966.0],["2005-10-05",2.5463,2.5558,2.4175,2.4259,734316.0],["2005-10-06",2.427,2.4681,2.3963,2.4069,997059.0],["2005-10-07",2.7014,2.7701,2.6096,2.694,5413584.0],["2005-10-10",2.7215,2.75,2.6508,2.6603,1197534.0],["2005-10-11",2.6603,2.7236,2.6487,2.6634,1858950.0],["2005-10-12",2.6402,2.6529,2.5705,2.5843,942384.0],["2005-10-13",2.5779,2.6613,2.5779,2.6254,1170956.0],["2005-10-14",2.6265,2.675,2.6033,2.6381,767728.0],["2005-10-17",2.6487,2.6487,2.5895,2.6465,471572.0],["2005-10-18",2.6529,2.6529,2.5811,2.5864,439678.0],["2005-10-19",2.5748,2.693,2.5748,2.6782,1800478.0],["2005-10-20",2.6877,2.6877,2.5906,2.6413,943144.0],["2005-10-21",2.6286,2.7152,2.6265,2.6381,1084388.0],["2005-10-24",2.6465,2.6772,2.6149,2.6476,652303.0],["2005-10-25",2.6381,2.8809,2.6381,2.7394,1926534.0],["2005-10-26",2.7363,2.7859,2.7025,2.7173,1429903.0],["2005-10-27",2.7099,2.7204,2.5864,2.6033,858094.0],["2005-10-28",2.6159,2.6919,2.5885,2.6054,989466.0],["2005-10-31",2.618,2.7078,2.6022,2.7067,1337259.0],["2005-11-01",2.7067,2.8344,2.7014,2.7827,1739728.0],["2005-11-02",2.977,3.0076,2.6444,2.6582,4028484.0],["2005-11-03",2.6772,2.7986,2.6391,2.7331,3682209.0],["2005-11-04",2.732,2.8186,2.7194,2.8186,1768584.0],["2005-11-07",2.8313,2.8513,2.7764,2.8376,2350266.0],["2005-11-08",2.8513,2.9126,2.8239,2.8999,1782253.0],["2005-11-09",2.993,2.9963,2.8911,2.981,2574281.0],["2005-11-10",2.9799,3.0631,2.9525,3.0237,1303847.0],["2005-11-11",3.0215,3.0281,2.9788,3.0138,1873378.0],["2005-11-14",2.9853,3.0489,2.9853,3.0346,1308403.0],["2005-11-15",3.0544,3.0642,2.9569,2.9569,2090559.0],["2005-11-16",2.9722,3.0818,2.9602,3.0642,972759.0],["2005-11-17",3.0774,3.1541,3.0566,3.13,624966.0],["2005-11-18",3.1552,3.1573,3.0018,3.0456,1745044.0],["2005-11-21",3.0478,3.0982,3.0368,3.0839,805697.0],["2005-11-22",3.0785,3.1048,3.0336,3.096,1135266.0],["2005-11-23",3.096,3.1102,3.0105,3.0237,1177791.0],["2005-11-25",3.0325,3.0325,3.0127,3.0193,459422.0],["2005-11-28",3.0084,3.0368,2.9689,2.9853,1087425.0],["2005-11-29",2.9689,2.9711,2.8977,2.9207,991744.0],["2005-11-30",2.924,2.9897,2.9098,2.9832,2096634.0],["2005-12-01",2.9985,3.1004,2.9985,3.0807,1584056.0],["2005-12-02",3.0774,3.1311,3.0533,3.1124,1005413.0],["2005-12-05",3.1113,3.1332,3.0084,3.1245,1489894.0],["2005-12-06",3.1332,3.1332,3.0883,3.108,1378266.0],["2005-12-07",3.107,3.165,3.1059,3.165,1453444.0],["2005-12-08",3.1661,3.2987,3.1573,3.2877,1699481.0],["2005-12-09",3.2899,3.3085,3.1858,3.2308,2161181.0],["2005-12-12",3.2483,3.2702,3.2209,3.222,784434.0],["2005-12-13",3.2198,3.2483,3.1541,3.1782,595350.0],["2005-12-14",3.1815,3.245,3.1628,3.2417,508022.0],["2005-12-15",3.2395,3.2625,3.2318,3.2527,1223353.0],["2005-12-16",3.2647,3.2855,3.2384,3.2625,1256766.0],["2005-12-19",3.2592,3.2921,3.2187,3.2428,975797.0],["2005-12-20",3.2417,3.2439,3.1552,3.1716,568772.0],["2005-12-21",3.1749,3.2472,3.1738,3.2231,343997.0],["2005-12-22",3.245,3.314,3.1223,3.1793,1246894.0],["2005-12-23",3.165,3.3217,3.1552,3.2099,833034.0],["2005-12-27",3.1979,3.2866,3.1979,3.2822,540675.0],["2005-12-28",3.2965,3.3173,3.2187,3.2866,766969.0],["2005-12-29",3.2647,3.2811,3.2099,3.2318,495113.0],["2005-12-30",3.2045,3.2384,3.1683,3.2023,646228.0],["2006-01-03",3.199,3.3896,3.1924,3.3447,3196969.0],["2006-01-04",3.3644,3.3644,3.1771,3.222,2343431.0],["2006-01-05",3.2461,3.4805,3.2209,3.371,3234178.0],["2006-01-06",3.4104,3.4148,3.2987,3.3304,1491413.0],["2006-01-09",3.3458,3.4488,3.3403,3.4148,1415475.0],["2006-01-10",3.429,3.4422,3.302,3.3502,1287900.0],["2006-01-11",3.3666,3.3666,3.2932,3.2998,1068441.0],["2006-01-12",3.2998,3.3425,3.2779,3.3173,1111725.0],["2006-01-13",3.3469,3.3699,3.3228,3.3414,331088.0],["2006-01-17",3.3513,3.3513,3.1595,3.1793,1391175.0],["2006-01-18",3.1727,3.3425,3.1727,3.3085,1328147.0],["2006-01-19",3.3085,3.3447,3.2702,3.2779,1058569.0],["2006-01-20",3.3074,3.3074,3.1015,3.1223,1688091.0],["2006-01-23",3.1563,3.1771,3.0993,3.1135,1869581.0],["2006-01-24",3.1278,3.165,3.085,3.1059,1420031.0],["2006-01-25",3.1135,3.2406,3.0609,3.2264,1917422.0],["2006-01-26",3.2603,3.3315,3.2077,3.3031,1272713.0],["2006-01-27",3.3304,3.3797,3.2833,3.3162,1047178.0],["2006-01-30",3.2954,3.3863,3.2954,3.3513,1183866.0],["2006-01-31",3.4411,3.4838,3.3074,3.3337,2559853.0],["2006-02-01",3.3469,3.5167,3.3129,3.4849,1617469.0],["2006-02-02",3.497,3.497,3.2614,3.3217,842147.0],["2006-02-03",3.3184,3.3808,3.314,3.3567,852019.0],["2006-02-06",3.3655,3.4049,3.3403,3.3841,1064644.0],["2006-02-07",3.3819,3.3819,3.3359,3.3578,735834.0],["2006-02-08",3.3743,3.4115,3.3392,3.3524,975797.0],["2006-02-09",3.3447,3.4356,3.3447,3.4148,874800.0],["2006-02-10",3.4236,3.4236,3.4093,3.4148,634078.0],["2006-02-13",3.4269,3.4422,3.4093,3.4148,941625.0],["2006-02-14",3.4334,3.5013,3.4137,3.4762,1041103.0],["2006-02-15",3.4816,3.5211,3.463,3.5035,612816.0],["2006-02-16",3.5265,3.5452,3.4783,3.4992,943144.0],["2006-02-17",3.5189,3.5189,3.3524,3.3874,915806.0],["2006-02-21",3.3874,3.4006,3.3589,3.3962,984150.0],["2006-02-22",3.4006,3.5057,3.4006,3.4882,776841.0],["2006-02-23",3.5046,3.5397,3.44,3.5057,608259.0],["2006-02-24",3.4992,3.5255,3.4893,3.5057,993263.0],["2006-02-27",3.5265,3.5331,3.4948,3.5255,1287141.0],["2006-02-28",3.5211,3.5408,3.4619,3.5112,1307644.0],["2006-03-01",3.5167,3.5769,3.5123,3.5222,1054772.0],["2006-03-02",3.5167,3.8497,3.4981,3.5999,2366972.0],["2006-03-03",3.6065,3.6208,3.4992,3.5463,1054013.0],["2006-03-06",3.6284,3.681,3.5079,3.5353,2223450.0],["2006-03-07",3.5386,3.5605,3.497,3.5386,834553.0],["2006-03-08",3.5167,3.5331,3.4269,3.4619,1108688.0],["2006-03-09",3.4893,3.5057,3.451,3.4882,1098056.0],["2006-03-10",3.5046,3.5452,3.4926,3.5167,1308403.0],["2006-03-13",3.5496,3.5956,3.5353,3.578,1303088.0],["2006-03-14",3.5649,3.6208,3.5079,3.6208,990984.0],["2006-03-15",3.6416,3.7237,3.6175,3.7084,832275.0],["2006-03-16",3.7489,3.9374,3.7259,3.9297,2116378.0],["2006-03-17",3.9429,3.9604,3.7566,3.8278,1449647.0],["2006-03-20",3.8454,3.8727,3.7873,3.8585,990225.0],["2006-03-21",3.9012,3.9429,3.8443,3.9012,1262841.0],["2006-03-22",3.8925,3.9724,3.8914,3.9407,723684.0],["2006-03-23",3.9231,3.9604,3.8771,3.9001,454106.0],["2006-03-24",3.8782,3.9659,3.8508,3.9505,779878.0],["2006-03-27",3.9713,3.9724,3.9297,3.9648,537638.0],["2006-03-28",3.9604,4.0305,3.9198,3.9626,849741.0],["2006-03-29",3.9801,3.9998,3.9363,3.9582,1206647.0],["2006-03-30",3.956,3.9637,3.8421,3.8881,836831.0],["2006-03-31",3.9056,3.9308,3.8629,3.8892,675844.0],["2006-04-03",3.9231,4.0064,3.8541,3.9188,826200.0],["2006-04-04",3.8936,3.9998,3.8125,3.9494,822403.0],["2006-04-05",3.9691,4.048,3.9188,4.0053,640153.0],["2006-04-06",4.0053,4.0436,3.956,4.0261,819366.0],["2006-04-07",4.0469,4.0798,3.945,3.9593,827719.0],["2006-04-10",3.9757,4.048,3.9198,4.0152,547509.0],["2006-04-11",4.0152,4.0338,3.8464,3.8585,706978.0],["2006-04-12",3.8497,3.9626,3.8453,3.9505,390319.0],["2006-04-13",3.9231,3.9472,3.9056,3.9198,579403.0],["2006-04-17",3.9001,4.0097,3.887,3.9889,796584.0],["2006-04-18",4.0097,4.1116,3.979,4.048,796584.0],["2006-04-19",4.0688,4.1872,4.036,4.1773,489038.0],["2006-04-20",4.873,5.4394,4.7108,5.3944,13708238.0],["2006-04-21",5.4339,5.5007,5.2706,5.389,2868919.0],["2006-04-24",5.3846,5.5434,5.2641,5.4503,2357100.0],["2006-04-25",5.4503,5.47,5.2893,5.3342,1517231.0],["2006-04-26",5.3451,5.5566,5.2827,5.3802,1831613.0],["2006-04-27",5.3714,5.848,5.3692,5.8053,3903947.0],["2006-04-28",5.9214,5.9828,5.8228,5.8327,3644241.0],["2006-05-01",5.8557,5.8787,5.7253,5.8086,3086100.0],["2006-05-02",5.3408,6.0134,5.1556,6.0134,8580938.0],["2006-05-03",6.0255,6.0781,5.779,5.8009,2251547.0],["2006-05-04",5.8228,6.1076,5.8009,5.9937,3284297.0],["2006-05-05",5.986,6.077,5.837,5.8436,2589469.0],["2006-05-08",5.9093,5.9093,5.6497,5.6968,2454300.0],["2006-05-09",5.6826,5.7976,5.5927,5.7417,2764125.0],["2006-05-10",5.768,5.8392,5.7023,5.7888,1182347.0],["2006-05-11",5.8042,5.9291,5.7571,5.8239,1366116.0],["2006-05-12",5.8217,5.8349,5.6157,5.6388,1515713.0],["2006-05-15",5.6092,5.6212,5.4733,5.5621,2446706.0],["2006-05-16",5.5336,5.653,5.4722,5.573,2123213.0],["2006-05-17",5.5281,5.6157,5.4437,5.5062,1756434.0],["2006-05-18",5.5281,5.6924,5.5281,5.5873,1249172.0],["2006-05-19",5.5215,5.8064,5.4963,5.6815,1551403.0],["2006-05-22",5.653,5.6913,5.4996,5.63,1349409.0],["2006-05-23",5.6804,5.894,5.5818,5.5916,1251450.0],["2006-05-24",5.5785,5.8283,5.4032,5.5467,1687331.0],["2006-05-25",5.6234,5.6793,5.5237,5.6519,813291.0],["2006-05-26",5.7483,5.9488,5.538,5.5955,1178044.0],["2006-05-30",5.6053,5.6382,5.3145,5.4114,1362825.0],["2006-05-31",5.4114,5.5018,5.1929,5.2553,2458350.0],["2006-06-01",5.2553,5.5823,5.2208,5.5297,1647338.0],["2006-06-02",5.5807,5.7105,5.4755,5.538,1722769.0],["2006-06-05",5.5528,5.5528,5.3687,5.4246,2216363.0],["2006-06-06",5.3884,5.3901,4.9513,4.9743,2192569.0],["2006-06-07",4.9875,5.0483,4.7623,4.7755,2156119.0],["2006-06-08",4.7278,4.7492,4.3548,4.5569,4674206.0],["2006-06-09",4.5602,4.7426,4.552,4.6259,1120838.0],["2006-06-12",4.5881,4.6259,4.3991,4.4534,2134856.0],["2006-06-13",4.4369,4.4452,4.1477,4.2825,2957513.0],["2006-06-14",4.2628,4.3794,4.1362,4.1806,1571400.0],["2006-06-15",4.5602,5.0121,4.4369,4.9431,4025194.0],["2006-06-16",4.9464,4.9464,4.7179,4.764,2895750.0],["2006-06-19",4.7442,4.8231,4.5684,4.5931,1589119.0],["2006-06-20",4.5766,4.6588,4.5372,4.5651,1015031.0],["2006-06-21",4.5438,4.7015,4.3236,4.506,2697806.0],["2006-06-22",4.4715,4.7952,4.4715,4.741,1623544.0],["2006-06-23",4.7295,4.9135,4.6884,4.8773,1669613.0],["2006-06-26",4.8889,4.9464,4.787,4.8658,1542038.0],["2006-06-27",4.8889,4.9727,4.6949,4.7212,1478250.0],["2006-06-28",4.759,4.7886,4.5175,4.5388,1528875.0],["2006-06-29",4.5618,4.9086,4.4928,4.8938,1210444.0],["2006-06-30",4.948,4.9546,4.8215,4.8675,3149381.0],["2006-07-03",4.8806,5.0433,4.8806,4.9102,768488.0],["2006-07-05",4.8478,4.8872,4.5832,4.6341,1390163.0],["2006-07-06",4.6456,4.736,4.4977,4.5733,1756688.0],["2006-07-07",4.5898,4.5898,4.4715,4.5208,1156781.0],["2006-07-10",4.5651,4.741,4.4977,4.6802,1078819.0],["2006-07-11",4.7032,4.7804,4.6259,4.7804,1520269.0],["2006-07-12",4.7541,4.9234,4.7327,4.7903,1676194.0],["2006-07-13",4.8264,4.8428,4.6391,4.736,3308344.0],["2006-07-14",4.7475,4.7475,4.5668,4.6473,1410919.0],["2006-07-17",4.6292,4.7656,4.6177,4.6621,1322831.0],["2006-07-18",4.6752,4.6867,4.3696,4.4895,1673156.0],["2006-07-19",4.4813,4.736,4.4106,4.7294,1556719.0],["2006-07-20",4.7656,4.8231,4.5536,4.5816,1682269.0],["2006-07-21",4.6013,4.6571,4.3794,4.6292,1326881.0],["2006-07-24",4.6686,4.9053,4.6686,4.828,1542038.0],["2006-07-25",4.8593,5.0187,4.6867,4.856,1617469.0],["2006-07-26",4.8215,5.0318,4.6917,4.9825,2026519.0],["2006-07-27",5.7122,5.8338,5.0943,5.3227,6143850.0],["2006-07-28",5.3851,5.6481,5.3572,5.6218,2423419.0],["2006-07-31",5.5905,5.7697,5.4739,5.4985,1710113.0],["2006-08-01",5.4804,5.4936,5.3194,5.4229,2582888.0],["2006-08-02",5.4755,5.5363,5.4377,5.5067,1676194.0],["2006-08-03",5.4279,5.5922,5.4279,5.5478,3396938.0],["2006-08-04",5.607,5.6694,5.4673,5.5528,1718719.0],["2006-08-07",5.5873,5.6448,5.4657,5.5856,996806.0],["2006-08-08",5.6448,5.6448,5.3736,5.5232,1813894.0],["2006-08-09",5.5478,5.5856,5.2455,5.3457,1844775.0],["2006-08-10",5.275,5.5347,5.2241,5.5018,1194244.0],["2006-08-11",5.5051,5.5495,5.3917,5.4246,718369.0],["2006-08-14",5.464,5.538,5.3556,5.4114,1227656.0],["2006-08-15",5.4952,5.5725,5.4229,5.5133,1596206.0],["2006-08-16",5.5741,5.7352,5.487,5.7138,2273063.0],["2006-08-17",5.7352,6.0162,5.5725,5.6563,2371275.0],["2006-08-18",5.6908,5.6908,5.556,5.6563,1246388.0],["2006-08-21",5.6448,5.8058,5.5905,5.7631,1127419.0],["2006-08-22",5.9356,6.1953,5.9225,6.0277,2587950.0],["2006-08-23",6.077,6.0803,5.6924,5.7434,1534444.0],["2006-08-24",5.773,5.8272,5.5955,5.6596,976050.0],["2006-08-25",5.63,5.7927,5.6168,5.7352,767981.0],["2006-08-28",5.7615,5.9274,5.7417,5.8995,1352194.0],["2006-08-29",5.9439,6.054,5.8666,5.9997,1543050.0],["2006-08-30",6.0671,6.0671,5.8831,5.9028,786206.0],["2006-08-31",6.0638,6.077,5.9324,6.0556,973519.0],["2006-09-01",6.0392,6.146,5.9981,6.049,878344.0],["2006-09-05",6.1789,6.2643,6.1213,6.2627,1367381.0],["2006-09-06",6.2446,6.5552,6.1904,6.381,3017250.0],["2006-09-07",6.3268,6.45,6.0556,6.0852,2264456.0],["2006-09-08",6.1213,6.1904,6.1065,6.146,832781.0],["2006-09-11",6.146,6.1723,5.8584,5.9324,2191556.0],["2006-09-12",5.9044,6.2512,5.9044,6.2446,990731.0],["2006-09-13",6.3251,6.4056,6.238,6.3268,1059581.0],["2006-09-14",6.3514,6.4089,6.2117,6.3563,948713.0],["2006-09-15",6.4204,6.4253,6.2594,6.2906,967444.0],["2006-09-18",6.4073,6.4467,6.3005,6.4171,1165388.0],["2006-09-19",6.4878,6.5207,6.2216,6.2659,1346625.0],["2006-09-20",6.3317,6.5075,6.3152,6.4631,1068188.0],["2006-09-21",6.4911,6.5322,6.3087,6.3399,1043888.0],["2006-09-22",6.2922,6.3284,6.1953,6.3218,910744.0],["2006-09-25",6.3268,6.4582,6.2331,6.3284,1437750.0],["2006-09-26",6.3383,6.4631,6.335,6.4352,1265625.0],["2006-09-27",6.473,6.639,6.3793,6.5946,1569375.0],["2006-09-28",6.6275,6.6866,6.4188,6.45,1234238.0],["2006-09-29",6.4944,6.616,6.4451,6.4484,998831.0],["2006-10-02",6.4746,6.7064,6.4648,6.6603,1386113.0],["2006-10-03",6.6193,6.6439,6.4286,6.6094,1716694.0],["2006-10-04",6.6571,6.9134,6.634,6.869,1621519.0],["2006-10-05",6.9052,6.9266,6.7064,6.8066,1091981.0],["2006-10-06",6.8099,7.0761,6.7096,7.0515,1261575.0],["2006-10-09",7.081,7.0909,6.7146,6.869,2344950.0],["2006-10-10",6.9019,7.0942,6.8362,6.8871,1686319.0],["2006-10-11",6.8888,6.8888,6.611,6.6521,2038163.0],["2006-10-12",6.6209,6.8477,6.3432,6.846,2865375.0],["2006-10-13",6.8543,6.9841,6.7869,6.8986,1087931.0],["2006-10-16",6.9233,7.0087,6.8773,6.9742,1035788.0],["2006-10-17",6.9413,7.0498,6.7885,6.9561,1473188.0],["2006-10-18",6.9183,6.9183,6.7392,6.8099,1463569.0],["2006-10-19",6.8099,6.9019,6.6636,6.8247,1235250.0],["2006-10-20",6.851,6.851,6.6883,6.7244,616106.0],["2006-10-23",6.7129,6.8838,6.6817,6.846,831263.0],["2006-10-24",6.8247,6.8444,6.7392,6.7787,1019081.0],["2006-10-25",6.7869,6.9561,6.7425,6.8575,955294.0],["2006-10-26",6.9233,7.2421,6.8312,7.2109,1717200.0],["2006-10-27",7.2224,7.3456,6.943,7.1451,1717200.0],["2006-10-30",7.201,7.3423,7.1484,7.2503,1307138.0],["2006-10-31",7.247,7.2536,6.9791,7.0892,1704038.0],["2006-11-01",6.9512,7.0087,6.6275,6.7409,4779506.0],["2006-11-02",6.6521,6.7819,6.0967,6.7655,3229369.0],["2006-11-03",6.7803,6.8723,6.588,6.6686,1210444.0],["2006-11-06",6.7096,6.7721,6.2955,6.3629,5218425.0],["2006-11-07",6.3859,6.5009,6.2709,6.3563,2385450.0],["2006-11-08",6.3169,6.5289,6.284,6.4253,1775925.0],["2006-11-09",6.5771,6.5923,6.2297,6.3039,2451263.0],["2006-11-10",6.2618,6.481,6.2584,6.4743,1321313.0],["2006-11-13",6.4304,6.4641,6.3022,6.3528,1154756.0],["2006-11-14",6.3006,6.4135,6.2904,6.4068,1577475.0],["2006-11-15",6.3663,6.5164,6.3663,6.4186,1086919.0],["2006-11-16",6.2769,6.4051,6.2432,6.3663,1189688.0],["2006-11-17",6.3562,6.3562,6.2078,6.2736,903150.0],["2006-11-20",6.2095,6.4523,6.1741,6.4169,1192725.0],["2006-11-21",6.1623,6.2955,6.1049,6.2145,2369756.0],["2006-11-22",6.1623,6.2112,6.0408,6.1387,1067681.0],["2006-11-24",6.0763,6.2297,6.0763,6.1016,560925.0],["2006-11-27",6.0763,6.0881,5.8334,5.8435,2000700.0],["2006-11-28",5.8283,6.11,5.8132,6.1066,2541375.0],["2006-11-29",6.0375,6.1606,6.0054,6.1454,1464075.0],["2006-11-30",6.1555,6.2618,6.0678,6.2011,1275244.0],["2006-12-01",6.169,6.2955,6.0526,6.1606,1198294.0],["2006-12-04",6.1673,6.4439,6.1673,6.4405,1329919.0],["2006-12-05",6.454,6.5974,6.3511,6.5316,1728338.0],["2006-12-06",6.5569,6.6412,6.4591,6.594,1272713.0],["2006-12-07",6.6446,6.7154,6.5974,6.6412,1065656.0],["2006-12-08",6.2904,6.2904,5.7322,6.1285,10270294.0],["2006-12-11",6.1521,6.1572,5.9329,6.11,2109544.0],["2006-12-12",6.11,6.1437,5.9953,6.0965,1136531.0],["2006-12-13",6.1521,6.1892,6.0931,6.1252,988706.0],["2006-12-14",6.1589,6.3832,6.1505,6.2938,870244.0],["2006-12-15",6.3258,6.4001,6.0881,6.1184,1494956.0],["2006-12-18",6.11,6.2213,6.0223,6.0358,882900.0],["2006-12-19",6.0189,6.0223,5.8654,5.9228,1955644.0],["2006-12-20",5.9127,6.0645,5.8014,5.9835,2212313.0],["2006-12-21",5.9953,6.0611,5.8806,5.9177,1249931.0],["2006-12-22",5.9228,5.9801,5.8503,5.943,780131.0],["2006-12-26",5.9009,6.0375,5.9009,5.9835,573075.0],["2006-12-27",6.0088,6.2398,6.0088,6.1977,1566844.0],["2006-12-28",6.1892,6.1892,5.97,6.0088,1097550.0],["2006-12-29",5.9919,6.0712,5.9042,5.9177,835313.0],["2007-01-03",5.9548,6.3292,5.9548,6.0661,2338875.0],["2007-01-04",6.0189,6.3191,5.9869,6.2398,2062969.0],["2007-01-05",6.2213,6.223,6.024,6.0813,1346119.0],["2007-01-08",5.9498,5.9734,5.6951,5.8992,3852056.0],["2007-01-09",5.9127,5.9886,5.8014,5.9498,1077806.0],["2007-01-10",5.9211,6.0644,5.8857,5.9717,798356.0],["2007-01-11",5.9683,5.9751,5.8182,5.8705,2001713.0],["2007-01-12",5.8553,5.9312,5.8047,5.8992,1256006.0],["2007-01-16",5.7811,5.7811,5.3629,5.4708,4795200.0],["2007-01-17",5.4658,5.6074,5.3781,5.3983,2929163.0],["2007-01-18",5.3747,5.432,5.3207,5.3629,1398769.0],["2007-01-19",5.341,5.341,5.1352,5.2179,3033956.0],["2007-01-22",5.2297,5.2415,5.1049,5.1184,1403831.0],["2007-01-23",5.1217,5.1942,5.0796,5.1386,2483663.0],["2007-01-24",5.1251,5.3376,5.12,5.3089,1734413.0],["2007-01-25",5.2971,5.3089,5.1217,5.147,834806.0],["2007-01-26",5.1487,5.2465,5.1453,5.2162,856575.0],["2007-01-29",5.1369,5.2853,5.115,5.1588,1806300.0],["2007-01-30",5.1167,5.1234,4.9818,5.0391,1700494.0],["2007-01-31",5.0121,5.0425,4.9345,5.0121,2747925.0],["2007-02-01",5.0526,5.1487,5.002,5.1453,2602631.0],["2007-02-02",5.1302,5.2752,5.1302,5.2651,2871450.0],["2007-02-05",5.2786,5.3275,5.1926,5.233,1728844.0],["2007-02-06",5.2364,5.2516,5.1673,5.2297,1937925.0],["2007-02-07",5.2246,5.3039,5.1588,5.2381,1563806.0],["2007-02-08",5.228,5.3022,5.228,5.2786,1071225.0],["2007-02-09",5.2684,5.2954,5.1167,5.147,740138.0],["2007-02-12",5.1318,5.142,4.948,5.0694,2110050.0],["2007-02-13",5.0711,5.1386,5.0627,5.0981,1091475.0],["2007-02-14",5.0914,5.0998,5.0003,5.0189,1053000.0],["2007-02-15",5.0408,5.0694,4.9649,4.9952,1058569.0],["2007-02-16",4.9952,4.9986,4.8974,4.9716,1087425.0],["2007-02-20",4.9666,5.061,4.8097,4.9919,1632150.0],["2007-02-21",4.9767,5.0408,4.9092,4.9312,889988.0],["2007-02-22",4.9362,5.0087,4.8738,4.9025,1001869.0],["2007-02-23",4.8856,4.9295,4.8182,4.8839,748744.0],["2007-02-26",4.9059,4.9615,4.7861,4.8064,1403325.0],["2007-02-27",4.776,4.9683,4.609,4.8671,2741850.0],["2007-02-28",4.8957,5.0458,4.8283,4.9851,3444019.0],["2007-03-01",4.6377,5.0458,4.6209,4.8114,4695469.0],["2007-03-02",4.7979,5.0998,4.7676,4.8468,3714863.0],["2007-03-05",4.8704,4.9109,4.7119,4.7423,2400131.0],["2007-03-06",4.8047,5.0678,4.7743,5.0323,3177731.0],["2007-03-07",5.007,5.0323,4.8941,4.9649,1565831.0],["2007-03-08",4.975,5.007,4.8215,4.9177,1764281.0],["2007-03-09",4.948,4.9733,4.916,4.9565,1339538.0],["2007-03-12",4.9565,4.9834,4.943,4.9531,1046925.0],["2007-03-13",4.921,4.975,4.8519,4.8823,1137038.0],["2007-03-14",4.8873,5.002,4.8232,4.9666,1968300.0],["2007-03-15",4.948,5.0728,4.948,5.0678,1920713.0],["2007-03-16",5.0813,5.1318,5.0003,5.029,1862494.0],["2007-03-19",5.0357,5.0863,5.002,5.0458,958838.0],["2007-03-20",5.0374,5.1015,5.0374,5.0981,652556.0],["2007-03-21",5.1015,5.1706,5.0222,5.1318,667744.0],["2007-03-22",5.1352,5.2381,5.088,5.2313,1135013.0],["2007-03-23",5.2111,5.2516,5.1082,5.1234,1583044.0],["2007-03-26",5.1082,5.1285,4.9936,5.0796,1432181.0],["2007-03-27",5.0458,5.0492,4.9447,4.9818,738113.0],["2007-03-28",4.948,4.9952,4.8502,4.9683,835819.0],["2007-03-29",5.002,5.0121,4.8097,4.9059,1152225.0],["2007-03-30",4.9194,4.9447,4.8232,4.9244,1131975.0],["2007-04-02",4.9143,4.9851,4.8283,4.9733,1327894.0],["2007-04-03",4.9801,5.1318,4.9801,5.1234,3157988.0],["2007-04-04",5.1335,5.1335,5.0391,5.0644,899100.0],["2007-04-05",5.0526,5.0813,5.0408,5.0661,735581.0],["2007-04-09",5.0846,5.088,4.9936,5.0205,695081.0],["2007-04-10",5.007,5.0323,4.9699,5.007,1205381.0],["2007-04-11",5.0239,5.034,4.9733,4.9767,784181.0],["2007-04-12",4.975,5.0711,4.9092,5.0492,745200.0],["2007-04-13",5.0408,5.1521,5.0357,5.1521,1233731.0],["2007-04-16",5.1588,5.2752,5.1521,5.2566,785700.0],["2007-04-17",5.2465,5.2836,5.2297,5.2769,1232719.0],["2007-04-18",5.2634,5.2853,5.1588,5.2482,858600.0],["2007-04-19",5.2229,5.314,5.1673,5.2668,1813388.0],["2007-04-20",5.3207,5.3325,5.2398,5.2718,1411425.0],["2007-04-23",5.2516,5.2718,5.1605,5.2617,907706.0],["2007-04-24",5.2533,5.2533,5.1453,5.228,1123369.0],["2007-04-25",5.2499,5.2566,5.2111,5.2499,785194.0],["2007-04-26",5.2297,5.2904,5.1791,5.2617,1061606.0],["2007-04-27",5.2566,5.2803,5.1824,5.2145,1645313.0],["2007-04-30",5.2027,5.228,5.007,5.0172,2204213.0],["2007-05-01",4.975,5.4236,4.8721,5.3123,2935238.0],["2007-05-02",5.3072,5.3798,5.1926,5.2853,2290781.0],["2007-05-03",5.2634,5.3123,5.2162,5.2904,1339538.0],["2007-05-04",5.2904,5.3056,5.2516,5.2701,1020094.0],["2007-05-07",5.1824,5.2988,5.1757,5.2044,855056.0],["2007-05-08",5.1757,5.2263,5.1234,5.2128,602944.0],["2007-05-09",5.1723,5.2887,5.1521,5.2701,531563.0],["2007-05-10",5.2297,5.2347,5.1504,5.1723,938081.0],["2007-05-11",5.1926,5.2195,5.1555,5.1993,511313.0],["2007-05-14",5.1858,5.206,5.1453,5.1993,895050.0],["2007-05-15",5.1774,5.2195,5.0981,5.1268,1228669.0],["2007-05-16",5.1234,5.2583,5.0998,5.2297,786713.0],["2007-05-17",5.201,5.2786,5.1521,5.2195,978581.0],["2007-05-18",5.2179,5.3916,5.2094,5.3443,1103119.0],["2007-05-21",5.3376,5.5433,5.3005,5.4978,1595194.0],["2007-05-22",5.4826,5.5771,5.4506,5.5383,1309669.0],["2007-05-23",5.5737,5.653,5.5501,5.5788,1577981.0],["2007-05-24",5.5636,5.6917,5.5197,5.5821,2451769.0],["2007-05-25",5.5821,5.5973,5.4219,5.5062,1018069.0],["2007-05-29",5.5046,5.513,5.4287,5.4742,649519.0],["2007-05-30",5.427,5.5029,5.3781,5.4927,866194.0],["2007-05-31",5.4826,5.5282,5.454,5.4944,625725.0],["2007-06-01",5.5079,5.6412,5.5079,5.5973,867713.0],["2007-06-04",5.5973,5.599,5.5467,5.5636,1250944.0],["2007-06-05",5.5417,5.5737,5.4911,5.5214,856575.0],["2007-06-06",5.4843,5.4944,5.346,5.3966,1659994.0],["2007-06-07",5.3629,5.4354,5.2212,5.2701,1163363.0],["2007-06-08",5.2516,5.3932,5.2516,5.3443,1040344.0],["2007-06-11",5.3022,5.3325,5.2179,5.2432,912263.0],["2007-06-12",5.2111,5.228,5.1723,5.1858,974531.0],["2007-06-13",5.1976,5.2668,5.1639,5.2297,1037306.0],["2007-06-14",5.4641,5.5062,5.3696,5.4725,2822850.0],["2007-06-15",5.5551,5.5889,5.454,5.5147,2382413.0],["2007-06-18",5.5164,5.5164,5.4152,5.4422,1519256.0],["2007-06-19",5.4118,5.4894,5.3123,5.4573,1408894.0],["2007-06-20",5.4927,5.5383,5.4438,5.4658,1564313.0],["2007-06-21",5.4472,5.5164,5.3494,5.4135,886950.0],["2007-06-22",5.3966,5.4674,5.3207,5.3798,2456831.0],["2007-06-25",5.3545,5.5501,5.3545,5.4236,1219556.0],["2007-06-26",5.4337,5.5619,5.4185,5.5096,2358113.0],["2007-06-27",5.4691,5.5417,5.4051,5.5214,942131.0],["2007-06-28",5.5197,5.7103,5.5197,5.6513,1550138.0],["2007-06-29",5.658,5.6597,5.4961,5.5248,1147669.0],["2007-07-02",5.5568,5.6057,5.5366,5.5585,925425.0],["2007-07-03",5.545,5.5771,5.4556,5.486,595350.0],["2007-07-05",5.4809,5.5079,5.4152,5.4793,940613.0],["2007-07-06",5.4455,5.5686,5.4236,5.5248,646481.0],["2007-07-09",5.5282,5.5282,5.4489,5.4809,1439775.0],["2007-07-10",5.4691,5.4809,5.3966,5.4169,836831.0],["2007-07-11",5.4034,5.4978,5.3814,5.4793,1122863.0],["2007-07-12",5.4927,5.5501,5.4388,5.4911,766969.0],["2007-07-13",5.459,5.5872,5.4169,5.5501,1040850.0],["2007-07-16",5.5231,5.5383,5.4405,5.4489,1243856.0],["2007-07-17",5.4472,5.54,5.4472,5.4809,1314731.0],["2007-07-18",5.4388,5.4809,5.4152,5.4708,904163.0],["2007-07-19",5.4961,5.572,5.4725,5.5501,866700.0],["2007-07-20",5.5383,5.5568,5.4,5.4118,998831.0],["2007-07-23",5.4152,5.4472,5.3713,5.4101,927956.0],["2007-07-24",5.3595,5.4759,5.2853,5.3342,1608356.0],["2007-07-25",5.3157,5.3157,5.0998,5.1892,1288913.0],["2007-07-26",5.1066,5.1504,4.9767,5.0644,912263.0],["2007-07-27",5.0829,5.1605,4.9885,5.0576,1440281.0],["2007-07-30",5.0442,5.0509,4.7558,4.8789,1968300.0],["2007-07-31",4.9194,4.9801,4.7524,4.7558,1559756.0],["2007-08-01",4.7423,4.7811,4.6023,4.7457,2410256.0],["2007-08-02",4.7541,4.7575,4.5888,4.6462,1766306.0],["2007-08-03",4.6192,4.6462,4.319,4.3274,2984344.0],["2007-08-06",4.3426,4.5854,4.2482,4.5736,4358813.0],["2007-08-07",4.7828,5.0593,4.3156,4.5095,8179988.0],["2007-08-08",4.5028,4.5028,4.1486,4.2245,4926319.0],["2007-08-09",4.2262,4.2262,3.9631,4.1132,6236494.0],["2007-08-10",4.034,4.459,3.9901,4.3611,4456013.0],["2007-08-13",4.3949,4.5163,4.2903,4.3072,3557419.0],["2007-08-14",4.3072,4.4168,4.1858,4.2195,2327231.0],["2007-08-15",4.2094,4.2734,4.0576,4.0677,2357606.0],["2007-08-16",4.0373,4.0997,3.8265,4.034,3758400.0],["2007-08-17",4.1959,4.1959,3.9429,4.1234,2498850.0],["2007-08-20",4.1571,4.2212,4.0778,4.1773,1091475.0],["2007-08-21",4.1638,4.351,4.1166,4.2819,1490906.0],["2007-08-22",4.3409,4.3426,4.2229,4.3004,1620000.0],["2007-08-23",4.3375,4.405,4.3004,4.3105,1566338.0],["2007-08-24",4.3207,4.4708,4.2768,4.4488,1601269.0],["2007-08-27",4.4269,4.459,4.2853,4.3257,1035788.0],["2007-08-28",4.2836,4.319,4.2026,4.2127,1135519.0],["2007-08-29",4.2532,4.324,4.1318,4.2903,1154250.0],["2007-08-30",4.2414,4.3763,4.206,4.3122,1175006.0],["2007-08-31",4.3325,4.3595,4.12,4.152,1306125.0],["2007-09-04",4.1352,4.1436,3.9935,4.0812,1360800.0],["2007-09-05",4.0424,4.0475,3.9007,3.9395,1233225.0],["2007-09-06",3.9446,3.9513,3.8063,3.8889,1290431.0],["2007-09-07",3.8232,3.8367,3.727,3.7979,1277775.0],["2007-09-10",3.8046,3.8923,3.7641,3.8451,1836169.0],["2007-09-11",3.8569,3.8721,3.668,3.7017,3848513.0],["2007-09-12",3.6714,3.6849,3.3763,3.3881,5577863.0],["2007-09-13",3.3931,3.3931,3.2093,3.3172,4651425.0],["2007-09-14",3.2599,3.2768,3.0761,3.1638,6134738.0],["2007-09-17",3.1789,3.3223,3.1773,3.2059,5164256.0],["2007-09-18",3.2262,3.3004,3.0778,3.27,6450638.0],["2007-09-19",3.2869,3.2869,3.0794,3.0811,4403363.0],["2007-09-20",3.0778,3.184,3.0255,3.0541,2804625.0],["2007-09-21",3.0693,3.2295,3.0289,3.1924,5352075.0],["2007-09-24",3.2042,3.243,3.1503,3.2076,2862338.0],["2007-09-25",3.1908,3.2279,3.1638,3.2194,2910431.0],["2007-09-26",3.2346,3.2481,3.1958,3.2295,2526694.0],["2007-09-27",3.2295,3.2447,3.1924,3.2262,2167256.0],["2007-09-28",3.2177,3.2548,3.1958,3.1958,2181938.0],["2007-10-01",3.1975,3.2464,3.1975,3.2262,2141944.0],["2007-10-02",3.2329,3.2397,3.1992,3.2076,1730363.0],["2007-10-03",3.2009,3.211,3.1874,3.2009,1592156.0],["2007-10-04",3.2076,3.216,3.1604,3.1688,3447056.0],["2007-10-05",3.2093,3.2093,3.1233,3.1789,1388644.0],["2007-10-08",3.184,3.1874,3.044,3.0727,1610381.0],["2007-10-09",3.0794,3.1014,2.8838,3.0339,6285094.0],["2007-10-10",3.0221,3.0744,2.931,2.9816,6118538.0],["2007-10-11",3.0019,3.0356,2.9226,2.9513,2112075.0],["2007-10-12",2.9496,2.9681,2.8939,2.9513,2228513.0],["2007-10-15",2.9597,2.985,2.9277,2.9816,2325713.0],["2007-10-16",2.953,3.243,2.953,3.1823,8312625.0],["2007-10-17",3.152,3.216,3.0879,3.1503,3566025.0],["2007-10-18",3.1486,3.3847,3.1334,3.3206,4676231.0],["2007-10-19",3.8029,3.8586,3.5803,3.7169,6068419.0],["2007-10-22",3.727,3.7793,3.636,3.7523,4494488.0],["2007-10-23",3.7675,3.8738,3.727,3.8029,3994819.0],["2007-10-24",3.7625,3.8535,3.6427,3.7068,3757894.0],["2007-10-25",3.727,3.8502,3.7051,3.7135,2415319.0],["2007-10-26",3.7506,3.7861,3.7001,3.7574,2029050.0],["2007-10-29",3.7591,3.7979,3.7051,3.7321,1954631.0],["2007-10-30",3.7237,3.7759,3.6815,3.7135,1230188.0],["2007-10-31",3.754,3.894,3.6764,3.7591,3997856.0],["2007-11-01",3.7776,4.0323,3.668,3.9952,4619025.0],["2007-11-02",3.9952,4.0896,3.8451,3.8788,4916700.0],["2007-11-05",3.8249,3.9294,3.7709,3.8367,2189025.0],["2007-11-06",3.8417,3.8738,3.7759,3.8215,1241325.0],["2007-11-07",3.7692,3.894,3.7523,3.8367,3340238.0],["2007-11-08",3.8367,4.0508,3.7962,4.0492,2851200.0],["2007-11-09",3.9868,4.0896,3.8636,3.8788,2774756.0],["2007-11-12",3.8788,4.039,3.84,3.9463,1981969.0],["2007-11-13",3.9749,4.0458,3.9463,4.0373,2136375.0],["2007-11-14",4.0441,4.0475,3.9665,3.9884,1343588.0],["2007-11-15",3.9884,3.9884,3.8771,3.894,1322325.0],["2007-11-16",3.8873,3.8873,3.813,3.8636,1924256.0],["2007-11-19",3.813,3.9125,3.7692,3.8502,2216869.0],["2007-11-20",3.8383,3.8805,3.6343,3.722,2278125.0],["2007-11-21",3.6933,3.7641,3.6579,3.6899,1205381.0],["2007-11-23",3.7203,3.9733,3.7203,3.921,720394.0],["2007-11-26",3.9328,3.9749,3.7523,3.7557,982125.0],["2007-11-27",3.7557,3.8518,3.7557,3.8063,1095019.0],["2007-11-28",3.8417,3.9615,3.8282,3.9075,1177031.0],["2007-11-29",3.8822,3.8906,3.8147,3.8636,682931.0],["2007-11-30",3.9109,3.9109,3.808,3.8333,1142606.0],["2007-12-03",3.813,3.8839,3.7523,3.8367,1067175.0],["2007-12-04",3.7894,3.7894,3.6883,3.6984,884419.0],["2007-12-05",3.7894,3.8282,3.6967,3.7203,1257019.0],["2007-12-06",3.7034,3.7743,3.668,3.7439,948713.0],["2007-12-07",3.7405,3.8029,3.6984,3.7237,1322325.0],["2007-12-10",3.7169,3.7928,3.6596,3.749,1155263.0],["2007-12-11",3.7608,3.8114,3.6731,3.6815,833794.0],["2007-12-12",3.727,3.7759,3.6292,3.6984,1171463.0],["2007-12-13",3.6613,3.6849,3.5483,3.6832,1575956.0],["2007-12-14",3.636,3.6933,3.5769,3.5904,1088438.0],["2007-12-17",3.5668,3.609,3.5129,3.5145,652050.0],["2007-12-18",3.5297,3.5331,3.3898,3.4842,1396238.0],["2007-12-19",3.464,3.5247,3.4134,3.4606,865688.0],["2007-12-20",3.4893,3.5432,3.4454,3.5129,673313.0],["2007-12-21",3.5601,3.582,3.4943,3.5027,1523306.0],["2007-12-24",3.5112,3.5702,3.4572,3.4893,415631.0],["2007-12-26",3.4876,3.4876,3.4032,3.4572,1092994.0],["2007-12-27",3.4589,3.4707,3.3661,3.3813,1400288.0],["2007-12-28",3.4016,3.4859,3.3678,3.3796,1096538.0],["2007-12-31",3.3661,3.4167,3.3004,3.3729,1303088.0],["2008-01-02",3.3678,3.3864,3.2683,3.2919,1694419.0],["2008-01-03",3.2751,3.297,3.1756,3.1789,1278281.0],["2008-01-04",3.1638,3.2464,3.0272,3.0373,1056544.0],["2008-01-07",3.0373,3.0609,2.9243,2.9361,1851356.0],["2008-01-08",2.9125,2.9648,2.7843,2.7911,1862494.0],["2008-01-09",2.7826,2.9007,2.7658,2.8872,1431675.0],["2008-01-10",2.7927,2.8973,2.7826,2.8771,1245881.0],["2008-01-11",2.8585,2.8771,2.7742,2.7995,1064644.0],["2008-01-14",2.6443,2.7405,2.4841,2.5263,4034306.0],["2008-01-15",2.4808,2.6005,2.4639,2.5803,2467969.0],["2008-01-16",2.5786,2.8113,2.5752,2.7725,2125238.0],["2008-01-17",2.7759,2.8366,2.7422,2.8231,2333813.0],["2008-01-18",2.8197,2.867,2.7708,2.813,1647844.0],["2008-01-22",2.6949,2.8535,2.5718,2.6949,3677400.0],["2008-01-23",2.6207,2.7725,2.5027,2.6882,4562325.0],["2008-01-24",2.6865,2.7742,2.6393,2.6595,2077650.0],["2008-01-25",2.6764,2.7152,2.5938,2.6477,2970675.0],["2008-01-28",2.6528,2.6916,2.619,2.6646,1722263.0],["2008-01-29",2.6798,2.6798,2.5803,2.6477,2040188.0],["2008-01-30",2.6342,2.7809,2.6342,2.7017,1744031.0],["2008-01-31",2.6933,2.899,2.6696,2.8788,1919194.0],["2008-02-01",2.8855,2.9901,2.8788,2.9901,1623038.0],["2008-02-04",2.9799,2.9799,2.8703,2.8906,1037306.0],["2008-02-05",2.8585,2.9361,2.8231,2.8349,1602281.0],["2008-02-06",2.8501,2.9378,2.7455,2.8062,929475.0],["2008-02-07",2.7961,2.9378,2.7675,2.9125,1351688.0],["2008-02-08",2.9007,2.9344,2.754,2.8147,1478756.0],["2008-02-11",2.8096,2.8096,2.727,2.7607,1618481.0],["2008-02-12",2.7776,2.8619,2.6949,2.6983,1191206.0],["2008-02-13",2.7185,2.8417,2.7185,2.8332,1087931.0],["2008-02-14",2.8282,2.8535,2.7624,2.7826,724444.0],["2008-02-15",2.7624,2.845,2.7034,2.8299,1505081.0],["2008-02-19",3.0525,3.152,3.0423,3.0794,5608238.0],["2008-02-20",3.0592,3.0862,3.0457,3.066,4932900.0],["2008-02-21",3.0828,3.0845,3.0137,3.0255,2569219.0],["2008-02-22",3.0204,3.0305,2.9175,2.958,2307488.0],["2008-02-25",2.9395,2.9985,2.926,2.9631,2443163.0],["2008-02-26",2.9496,3.0643,2.9496,3.0609,1914638.0],["2008-02-27",3.0373,3.0592,2.9901,3.044,2898788.0],["2008-02-28",3.0474,3.066,2.9479,2.9715,2931694.0],["2008-02-29",2.9479,2.9766,2.8383,2.84,3995831.0],["2008-03-03",2.8535,2.9226,2.7759,2.8585,3727013.0],["2008-03-04",2.8349,2.9159,2.8214,2.8821,2086763.0],["2008-03-05",2.8838,2.8922,2.8332,2.8653,2040694.0],["2008-03-06",2.8551,2.8686,2.8147,2.8147,972000.0],["2008-03-07",2.7894,2.8754,2.7894,2.8349,1905525.0],["2008-03-10",2.845,2.8906,2.8315,2.8315,1291950.0],["2008-03-11",2.8737,2.9041,2.8164,2.8804,981113.0],["2008-03-12",2.8686,2.9294,2.8332,2.8535,1279800.0],["2008-03-13",2.8265,2.9462,2.8265,2.9344,2344444.0],["2008-03-14",2.958,3.012,2.9091,2.9833,2094863.0],["2008-03-17",2.9091,2.953,2.8838,2.8973,3203044.0],["2008-03-18",2.9091,2.9833,2.8872,2.9462,6914363.0],["2008-03-19",2.9985,3.0508,2.8265,2.8518,3651581.0],["2008-03-20",2.8821,2.9766,2.8653,2.9648,3060788.0],["2008-03-24",2.9766,3.1199,2.9681,3.0643,2009306.0],["2008-03-25",3.0761,3.152,3.0474,3.1334,1479769.0],["2008-03-26",3.125,3.1317,3.0558,3.0811,1611900.0],["2008-03-27",3.0963,3.1199,3.0339,3.0373,946688.0],["2008-03-28",3.0676,3.0676,2.9192,2.9462,1623544.0],["2008-03-31",2.9985,2.9985,2.8838,2.8889,1965263.0],["2008-04-01",2.9057,2.985,2.9057,2.9799,2236106.0],["2008-04-02",2.9732,3.0103,2.9546,2.9681,1464581.0],["2008-04-03",2.9479,2.9698,2.9428,2.9496,1842750.0],["2008-04-04",2.9496,2.9816,2.9496,2.9513,1276763.0],["2008-04-07",2.9833,3.0187,2.953,2.953,956306.0],["2008-04-08",2.9294,3.0154,2.9175,3.0002,941119.0],["2008-04-09",3.0103,3.0339,2.8939,2.9057,702675.0],["2008-04-10",2.9007,2.9007,2.7556,2.7759,1503563.0],["2008-04-11",2.7455,2.8079,2.6983,2.7067,1116281.0],["2008-04-14",2.732,2.8265,2.7067,2.754,1051481.0],["2008-04-15",2.7725,2.8551,2.7624,2.845,1165894.0],["2008-04-16",2.8653,2.9192,2.8214,2.8872,1499513.0],["2008-04-17",2.8788,2.9057,2.8551,2.872,690525.0],["2008-04-18",2.926,2.9766,2.9007,2.953,2851706.0],["2008-04-21",2.9209,3.0912,2.9209,3.0744,1762256.0],["2008-04-22",3.0541,3.0946,2.9192,2.9277,1414463.0],["2008-04-23",2.9428,3.0929,2.9428,3.0525,1703531.0],["2008-04-24",3.0474,3.1823,3.0255,3.1334,1314225.0],["2008-04-25",3.1418,3.1874,3.1149,3.1385,847463.0],["2008-04-28",3.1486,3.2784,3.1486,3.2734,1851356.0],["2008-04-29",3.2751,3.3155,3.2295,3.2582,1787569.0],["2008-04-30",3.2464,3.2852,3.1199,3.1891,1086919.0],["2008-05-01",3.2633,3.3459,3.1553,3.3021,2079675.0],["2008-05-02",3.3408,3.3459,3.2211,3.2245,1242844.0],["2008-05-05",3.2279,3.2531,3.1503,3.1789,1269169.0],["2008-05-06",3.1587,3.2464,3.1587,3.238,1438256.0],["2008-05-07",3.2447,3.2447,3.0592,3.0727,1103625.0],["2008-05-08",3.0693,3.2515,3.039,3.0592,1038319.0],["2008-05-09",3.0423,3.1031,2.9985,3.0811,1446863.0],["2008-05-12",3.0913,3.2599,2.9934,3.2565,1443825.0],["2008-05-13",3.2565,3.356,3.0761,3.2886,972000.0],["2008-05-14",3.3004,3.3307,3.1705,3.2818,975544.0],["2008-05-15",3.2886,3.2886,3.0862,3.2531,1198294.0],["2008-05-16",3.2717,3.2717,3.1317,3.1739,1021106.0],["2008-05-19",3.1655,3.238,3.0575,3.1789,1081856.0],["2008-05-20",3.1705,3.2279,3.1267,3.1722,663188.0],["2008-05-21",3.1806,3.2616,3.1014,3.1081,1026675.0],["2008-05-22",3.1267,3.238,3.0997,3.211,787219.0],["2008-05-23",3.1891,3.2245,3.1031,3.1638,652556.0],["2008-05-27",3.1739,3.2245,3.13,3.1486,976556.0],["2008-05-28",3.1553,3.2751,3.1452,3.238,1389150.0],["2008-05-29",3.2211,3.2784,3.2144,3.2565,1720238.0],["2008-05-30",3.2666,3.4623,3.243,3.4555,2211300.0],["2008-06-02",3.4319,3.4758,3.238,3.3021,2624906.0],["2008-06-03",3.3206,3.4825,3.297,3.4471,1574944.0],["2008-06-04",3.4269,3.4538,3.2565,3.4336,1639744.0],["2008-06-05",3.4285,3.8569,3.4049,3.835,3049144.0],["2008-06-06",3.8535,3.8721,3.6511,3.6646,1472681.0],["2008-06-09",3.6646,3.7001,3.6259,3.6259,904163.0],["2008-06-10",3.6242,3.7439,3.6124,3.727,1022119.0],["2008-06-11",3.7102,3.7743,3.5921,3.6107,1105650.0],["2008-06-12",3.6377,3.6377,3.5044,3.5112,1651894.0],["2008-06-13",3.5702,3.5702,3.4572,3.5264,1153238.0],["2008-06-16",3.5196,3.523,3.4201,3.5061,1325363.0],["2008-06-17",3.5129,3.5348,3.4167,3.4167,1791113.0],["2008-06-18",3.3965,3.5162,3.3392,3.3594,1517231.0],["2008-06-19",3.351,3.4893,3.2599,3.4876,1151719.0],["2008-06-20",3.4572,3.5162,3.4319,3.4909,1359281.0],["2008-06-23",3.5095,3.5095,3.4387,3.4589,1230694.0],["2008-06-24",3.442,3.4909,3.3931,3.4235,959344.0],["2008-06-25",3.4269,3.4859,3.3695,3.4724,1280813.0],["2008-06-26",3.4235,3.464,3.2548,3.27,1611394.0],["2008-06-27",3.2565,3.2886,3.1064,3.1806,3974569.0],["2008-06-30",3.1739,3.1739,3.0558,3.0997,1243856.0],["2008-07-01",3.0997,3.13,3.0052,3.0609,1339031.0],["2008-07-02",3.0727,3.1284,3.0474,3.0575,1186144.0],["2008-07-03",3.0693,3.2413,3.0154,3.1671,917325.0],["2008-07-07",3.1958,3.211,3.1334,3.1351,1247400.0],["2008-07-08",3.1334,3.3611,3.1334,3.356,1362319.0],["2008-07-09",3.351,3.4184,3.1941,3.2009,1220569.0],["2008-07-10",3.1891,3.3459,3.1891,3.2548,927450.0],["2008-07-11",3.2194,3.2633,3.0794,3.1452,1163869.0],["2008-07-14",3.1705,3.2009,3.0997,3.1418,816581.0],["2008-07-15",3.0963,3.1655,3.0103,3.1267,845438.0],["2008-07-16",3.1385,3.3577,3.1199,3.3425,718875.0],["2008-07-17",3.5264,3.8063,3.4471,3.7456,3252656.0],["2008-07-18",3.7641,3.8923,3.6933,3.8181,1648350.0],["2008-07-21",3.8164,3.8164,3.7017,3.7793,946688.0],["2008-07-22",3.6916,3.9395,3.6899,3.8721,1283850.0],["2008-07-23",3.8721,3.9682,3.8383,3.8754,1072238.0],["2008-07-24",3.8754,3.9024,3.5348,3.6613,1609875.0],["2008-07-25",3.7152,3.9362,3.6242,3.7355,1188675.0],["2008-07-28",3.7203,3.7507,3.5736,3.6748,727988.0],["2008-07-29",3.6714,3.9007,3.4521,3.8603,2237119.0],["2008-07-30",3.8788,3.894,3.7861,3.8434,1232213.0],["2008-07-31",3.7962,3.9007,3.7692,3.7928,797344.0],["2008-08-01",3.7911,3.8788,3.6427,3.8434,661163.0],["2008-08-04",3.8957,3.9159,3.7625,3.7911,954281.0],["2008-08-05",3.9969,4.0846,3.9244,3.9986,2396081.0],["2008-08-06",4.0357,4.0357,3.9109,4.0053,2183456.0],["2008-08-07",3.9716,4.0559,3.8114,4.007,1364850.0],["2008-08-08",4.0643,4.1992,4.0323,4.1959,1648350.0],["2008-08-11",4.1874,4.2667,4.0424,4.2161,1220063.0],["2008-08-12",4.2633,4.3308,4.2195,4.2971,2536313.0],["2008-08-13",4.351,4.4219,4.2869,4.4168,2540363.0],["2008-08-14",4.3763,4.432,4.3072,4.3578,1426106.0],["2008-08-15",4.4067,4.5214,4.2718,4.4522,1085906.0],["2008-08-18",4.4539,4.4623,4.233,4.3207,845438.0],["2008-08-19",4.2583,4.319,4.1773,4.2482,1382063.0],["2008-08-20",4.2785,4.3763,4.1925,4.2566,1164881.0],["2008-08-21",4.1959,4.2161,4.0508,4.1166,1449900.0],["2008-08-22",4.1706,4.2515,4.1267,4.2195,428794.0],["2008-08-25",4.1891,4.2026,4.0795,4.1605,1199306.0],["2008-08-26",4.1621,4.3342,4.1267,4.2987,1044900.0],["2008-08-27",4.2903,4.2903,4.1655,4.2347,981619.0],["2008-08-28",4.2718,4.3696,4.1689,4.3308,797850.0],["2008-08-29",4.3105,4.3325,4.2178,4.2414,452081.0],["2008-09-02",4.3291,4.464,4.2465,4.4337,863156.0],["2008-09-03",4.4151,4.5719,4.3342,4.4775,1978425.0],["2008-09-04",4.437,4.5719,4.3392,4.5332,1877175.0],["2008-09-05",4.4994,4.5736,4.2684,4.4606,1162856.0],["2008-09-08",4.5635,4.6192,4.3915,4.4775,2817788.0],["2008-09-09",4.4826,4.7878,4.3038,4.6849,2375831.0],["2008-09-10",4.7035,4.8148,4.6006,4.7136,1317769.0],["2008-09-11",4.6478,4.7895,4.5956,4.7828,863156.0],["2008-09-12",4.7119,4.7372,4.6377,4.7338,891506.0],["2008-09-15",4.6529,4.8502,4.6006,4.6799,1691381.0],["2008-09-16",4.5922,4.7895,4.5922,4.6714,2473031.0],["2008-09-17",4.6462,4.7372,4.5332,4.5972,1673156.0],["2008-09-18",4.69,4.6951,4.3561,4.6023,3863194.0],["2008-09-19",4.8047,4.8907,4.55,4.6546,3205069.0],["2008-09-22",4.69,4.7052,4.4708,4.518,2212313.0],["2008-09-23",4.518,4.518,4.2279,4.3105,2082206.0],["2008-09-24",4.324,4.3628,4.179,4.1874,774563.0],["2008-09-25",4.2127,4.3358,4.1841,4.2869,1096031.0],["2008-09-26",4.2094,4.292,4.0913,4.2701,803419.0],["2008-09-29",4.2161,4.2532,4.1183,4.1436,1044900.0],["2008-09-30",4.1959,4.2161,4.1284,4.179,1131975.0],["2008-10-01",4.1655,4.2667,4.1115,4.1487,1038825.0],["2008-10-02",4.1318,4.1318,3.9125,3.9564,926944.0],["2008-10-03",4.0272,4.0576,3.84,3.84,776081.0],["2008-10-06",3.8265,4.0593,3.5061,3.7608,1435219.0],["2008-10-07",3.7878,4.0087,3.5112,3.5415,1615950.0],["2008-10-08",3.4589,3.722,3.4572,3.523,1168425.0],["2008-10-09",3.5702,3.6545,3.3257,3.3442,1794656.0],["2008-10-10",3.2565,3.3746,3.0036,3.3746,1997663.0],["2008-10-13",3.4994,3.7085,3.3105,3.3729,1339538.0],["2008-10-14",3.4572,3.4572,3.066,3.2194,1611394.0],["2008-10-15",3.1705,3.2784,2.9192,2.9698,1774913.0],["2008-10-16",2.9766,3.3746,2.9091,3.3746,1826550.0],["2008-10-17",3.297,3.3982,3.2413,3.2953,1343588.0],["2008-10-20",3.3071,3.4134,3.27,3.3712,536625.0],["2008-10-21",3.3392,3.4066,3.2312,3.3375,1293469.0],["2008-10-22",3.2751,3.3678,3.1064,3.211,643950.0],["2008-10-23",3.2211,3.3122,2.9867,3.1115,1089956.0],["2008-10-24",2.9479,3.1216,2.8653,3.017,1000856.0],["2008-10-27",2.985,3.1132,2.8501,2.926,514856.0],["2008-10-28",2.9648,3.2413,2.8197,3.2127,1267144.0],["2008-10-29",3.2042,3.5061,3.1553,3.4049,1750613.0],["2008-10-30",3.4876,3.6275,3.4269,3.6275,971494.0],["2008-10-31",3.609,3.8603,3.5601,3.6731,1019588.0],["2008-11-03",3.6731,3.8771,3.437,3.4808,1538494.0],["2008-11-04",3.4825,3.55,3.2464,3.3813,1303088.0],["2008-11-05",3.3172,3.4707,3.1924,3.265,917831.0],["2008-11-06",3.4909,3.6899,3.3678,3.4825,1664550.0],["2008-11-07",3.496,3.496,3.2936,3.3898,859106.0],["2008-11-10",3.4488,3.636,3.4488,3.5398,1346119.0],["2008-11-11",3.5264,3.5398,3.3004,3.3021,1388644.0],["2008-11-12",3.2801,3.4656,3.1064,3.1149,1054013.0],["2008-11-13",3.1351,3.3274,2.9192,3.2869,1407881.0],["2008-11-14",3.2329,3.2919,2.9479,2.9648,1100081.0],["2008-11-17",2.9428,3.0794,2.9395,2.9715,1044394.0],["2008-11-18",2.9833,3.1165,2.6646,2.7405,1983488.0],["2008-11-19",2.7438,2.8349,2.4858,2.4926,1181081.0],["2008-11-20",2.4723,2.5937,2.3813,2.3947,1067175.0],["2008-11-21",2.4352,2.56,2.2548,2.5195,3215700.0],["2008-11-24",2.5381,2.7455,2.4049,2.6949,874800.0],["2008-11-25",2.7253,2.7809,2.5904,2.7506,998831.0],["2008-11-26",2.6932,3.0103,2.5887,2.9934,680906.0],["2008-11-28",2.9563,2.9563,2.8501,2.8855,287044.0],["2008-12-01",2.8214,3.0356,2.7961,2.8484,1716694.0],["2008-12-02",2.9833,3.3729,2.7034,3.3324,3347831.0],["2008-12-03",3.2886,3.5382,3.2751,3.442,2040694.0],["2008-12-04",3.4167,3.6883,3.2666,3.4454,2461388.0],["2008-12-05",3.4184,3.6714,3.3037,3.6495,1750613.0],["2008-12-08",3.7017,3.8569,3.663,3.7793,1724288.0],["2008-12-09",3.7321,3.953,3.5516,3.5921,960356.0],["2008-12-10",3.6309,3.6815,3.4926,3.5483,973013.0],["2008-12-11",3.5331,3.6849,3.2717,3.2835,1141594.0],["2008-12-12",3.2346,3.4032,3.2127,3.3779,901631.0],["2008-12-15",3.3847,3.4589,3.2211,3.2903,770513.0],["2008-12-16",3.3442,3.5753,3.2902,3.555,779625.0],["2008-12-17",3.5179,3.7591,3.496,3.7152,1395731.0],["2008-12-18",3.7625,3.7793,3.4943,3.5247,1260563.0],["2008-12-19",3.6073,3.6073,3.3324,3.3813,1805794.0],["2008-12-22",3.4167,3.523,3.2768,3.3392,993263.0],["2008-12-23",3.3661,3.41,3.2616,3.2987,375638.0],["2008-12-24",3.3105,3.3375,3.216,3.2784,118463.0],["2008-12-26",3.3105,3.3105,3.1621,3.2279,471825.0],["2008-12-29",3.2363,3.3071,3.2329,3.2886,733556.0],["2008-12-30",3.3021,3.4572,3.2599,3.415,882900.0],["2008-12-31",3.3999,3.6191,3.3526,3.5955,1113244.0],["2009-01-02",3.6461,3.6646,3.5027,3.5837,608513.0],["2009-01-05",3.6022,3.6326,3.4774,3.5837,1323844.0],["2009-01-06",3.6107,3.8738,3.5668,3.8451,1925775.0],["2009-01-07",3.5938,3.6124,3.2886,3.4184,4744069.0],["2009-01-08",3.4235,3.4521,3.3577,3.4437,957825.0],["2009-01-09",3.4336,3.4336,3.2852,3.3678,1772381.0],["2009-01-12",3.3526,3.4403,3.3105,3.3375,1796175.0],["2009-01-13",3.3189,3.3796,3.2633,3.3476,1365356.0],["2009-01-14",3.3004,3.3341,3.1115,3.1503,4510181.0],["2009-01-15",3.184,3.2801,3.071,3.238,3748275.0],["2009-01-16",3.2835,3.3796,3.0862,3.3037,2363175.0],["2009-01-20",3.2548,3.3021,3.0913,3.1132,2894231.0],["2009-01-21",3.1789,3.3004,3.0862,3.2852,2838038.0],["2009-01-22",3.2262,3.3813,3.1604,3.2481,984150.0],["2009-01-23",3.184,3.2751,3.1638,3.184,845438.0],["2009-01-26",3.1789,3.3071,3.125,3.2363,547256.0],["2009-01-27",3.2363,3.3071,3.1857,3.216,354881.0],["2009-01-28",3.2869,3.3897,3.2852,3.3543,791775.0],["2009-01-29",3.3307,3.3425,3.1469,3.1469,645975.0],["2009-01-30",3.1908,3.211,2.9277,2.931,1396744.0],["2009-02-02",2.9041,3.0238,2.8973,2.9901,1105144.0],["2009-02-03",3.0204,3.0676,2.9749,3.0407,1043381.0],["2009-02-04",3.0322,3.1435,2.9395,2.9783,636863.0],["2009-02-05",2.9681,3.0727,2.9209,3.0525,1084894.0],["2009-02-06",3.0407,3.2042,3.0407,3.1385,1176525.0],["2009-02-09",3.1098,3.1975,3.0862,3.1317,559406.0],["2009-02-10",3.1047,3.1958,2.9412,2.9513,1003388.0],["2009-02-11",2.9496,3.0828,2.9496,2.9732,1009969.0],["2009-02-12",2.9378,2.9698,2.754,2.8821,1697963.0],["2009-02-13",2.8922,2.958,2.8299,2.8585,980606.0],["2009-02-17",2.8349,2.9732,2.8248,2.8703,1250944.0],["2009-02-18",2.8872,3.0609,2.8383,2.9277,1488881.0],["2009-02-19",2.9631,2.9934,2.8602,2.9057,763425.0],["2009-02-20",2.8602,2.9479,2.8062,2.8299,1411425.0],["2009-02-23",2.8332,2.9816,2.8332,2.8754,1805288.0],["2009-02-24",2.8754,3.0322,2.7843,3.0238,2234588.0],["2009-02-25",2.9968,2.9968,2.8248,2.8686,1390163.0],["2009-02-26",2.899,2.9294,2.7826,2.7944,821138.0],["2009-02-27",2.7641,2.8602,2.7253,2.7354,1528369.0],["2009-03-02",2.7084,2.7084,2.5988,2.614,1342575.0],["2009-03-03",2.646,2.646,2.3947,2.4066,3290119.0],["2009-03-04",2.6123,2.7708,2.4942,2.6528,4416525.0],["2009-03-05",2.6106,2.6781,2.4723,2.4892,1631644.0],["2009-03-06",2.5077,2.5786,2.3745,2.4521,936563.0],["2009-03-09",2.4217,2.4791,2.2632,2.2885,1210444.0],["2009-03-10",2.334,2.4453,2.2952,2.3813,1626581.0],["2009-03-11",2.3897,2.5314,2.3813,2.4942,1906031.0],["2009-03-12",2.4791,2.6157,2.4335,2.5971,1892869.0],["2009-03-13",2.6174,2.6916,2.533,2.6545,845438.0],["2009-03-16",2.5735,2.6713,2.5128,2.533,959344.0],["2009-03-17",2.5398,2.7084,2.5398,2.6983,888469.0],["2009-03-18",2.7017,2.9142,2.6157,2.8349,1525838.0],["2009-03-19",2.8602,2.8602,2.7422,2.8164,687994.0],["2009-03-20",2.8433,2.899,2.7658,2.7809,1128431.0],["2009-03-23",2.8501,2.9715,2.7725,2.9681,621169.0],["2009-03-24",2.9344,2.9665,2.84,2.8754,1031738.0],["2009-03-25",3.0052,3.0052,2.8568,2.9816,1087931.0],["2009-03-26",2.9428,3.0558,2.8872,3.0255,886950.0],["2009-03-27",2.9665,3.1267,2.9665,3.0525,590794.0],["2009-03-30",2.9918,3.1536,2.9546,3.1334,1440788.0],["2009-03-31",3.1621,3.2852,3.1182,3.1671,1226138.0],["2009-04-01",3.1317,3.3358,3.1182,3.211,1436738.0],["2009-04-02",3.2666,3.5382,3.2144,3.4016,2045250.0],["2009-04-03",3.4049,3.496,3.3864,3.4893,845944.0],["2009-04-06",3.4589,3.4994,3.2565,3.3408,1582538.0],["2009-04-07",3.3021,3.383,3.2144,3.2228,1471163.0],["2009-04-08",3.2279,3.3392,3.2279,3.3155,1372950.0],["2009-04-09",3.3898,3.5837,3.3847,3.5567,1252969.0],["2009-04-13",3.6511,3.6748,3.5415,3.6444,1249931.0],["2009-04-14",3.6056,3.6815,3.5786,3.6056,1044900.0],["2009-04-15",3.5483,3.6967,3.5415,3.6646,843919.0],["2009-04-16",3.6866,3.8012,3.6174,3.781,906188.0],["2009-04-17",3.7928,3.8518,3.6916,3.7287,1401806.0],["2009-04-20",3.6883,3.7557,3.5702,3.5989,1362825.0],["2009-04-21",3.5972,3.921,3.5567,3.8974,2053856.0],["2009-04-22",3.8485,4.2009,3.8485,3.9901,2353556.0],["2009-04-23",4.5332,4.6799,4.4286,4.5804,3748275.0],["2009-04-24",4.5804,4.6192,4.4421,4.5568,1957669.0],["2009-04-27",4.5534,4.8772,4.4674,4.744,1945013.0],["2009-04-28",4.717,5.034,4.6782,4.8974,2350519.0],["2009-04-29",4.9194,5.0846,4.8704,4.9362,1890338.0],["2009-04-30",4.9531,5.1268,4.9514,4.9615,1267144.0],["2009-05-01",4.975,5.0172,4.7861,4.8013,1333969.0],["2009-05-04",4.8704,5.1184,4.8131,5.0846,1509638.0],["2009-05-05",5.0762,5.0762,4.8738,4.948,1423069.0],["2009-05-06",4.9463,4.975,4.6512,4.7406,1664044.0],["2009-05-07",4.776,4.83,4.4522,4.5753,1328400.0],["2009-05-08",4.6242,4.7558,4.4843,4.5838,879356.0],["2009-05-11",4.523,4.663,4.4472,4.6192,1032750.0],["2009-05-12",4.631,4.7187,4.4859,4.5585,1029206.0],["2009-05-13",4.4826,4.5264,4.3139,4.346,1563806.0],["2009-05-14",4.3409,4.5956,4.2077,4.55,1539506.0],["2009-05-15",4.5264,4.6327,4.432,4.4961,1415981.0],["2009-05-18",4.5433,4.6023,4.4623,4.5534,1502550.0],["2009-05-19",4.5618,4.8974,4.4977,4.8215,2017406.0],["2009-05-20",4.8839,4.975,4.7693,4.7979,1974375.0],["2009-05-21",4.7473,4.8721,4.5332,4.5989,2101950.0],["2009-05-22",4.6596,4.7136,4.4758,4.5517,1282331.0],["2009-05-26",4.5517,4.9497,4.4168,4.8401,1362319.0],["2009-05-27",4.8215,4.8721,4.5399,4.631,1721756.0],["2009-05-28",4.6714,4.7861,4.4741,4.5871,1607850.0],["2009-05-29",4.604,4.7305,4.4876,4.5905,1900463.0],["2009-06-01",4.6799,4.9733,4.6209,4.9413,2335838.0],["2009-06-02",4.9345,4.9362,4.7608,4.8941,1449900.0],["2009-06-03",4.8333,4.8333,4.6596,4.7625,1996144.0],["2009-06-04",4.8013,4.8553,4.6242,4.8553,1565831.0],["2009-06-05",4.8789,5.0745,4.8283,5.0273,2215350.0],["2009-06-08",4.9615,5.0408,4.8755,4.9312,1338019.0],["2009-06-09",4.948,5.0425,4.857,4.9396,1398769.0],["2009-06-10",4.9919,5.0189,4.7558,4.8772,691538.0],["2009-06-11",4.8553,4.9413,4.6917,4.7085,978581.0],["2009-06-12",4.6866,4.7136,4.6175,4.6748,883913.0],["2009-06-15",4.6377,4.6765,4.5585,4.6124,916313.0],["2009-06-16",4.6664,4.6849,4.5416,4.631,1898944.0],["2009-06-17",4.6428,4.7828,4.6141,4.7035,589275.0],["2009-06-18",4.6917,4.7187,4.5787,4.6107,659138.0],["2009-06-19",4.69,4.69,4.5062,4.5433,1645819.0],["2009-06-22",4.5315,4.5315,4.4117,4.432,898088.0],["2009-06-23",4.4539,4.4927,4.3848,4.4539,933525.0],["2009-06-24",4.4657,4.5416,4.4488,4.4893,764438.0],["2009-06-25",4.4724,4.523,4.3966,4.4168,1489388.0],["2009-06-26",4.3848,4.3848,4.1655,4.3089,7690950.0],["2009-06-29",4.3156,4.4117,4.3089,4.3409,1335488.0],["2009-06-30",4.3224,4.3915,4.2684,4.2684,787219.0],["2009-07-01",4.3325,4.3848,4.2819,4.3611,808988.0],["2009-07-02",4.2903,4.4016,4.2026,4.2144,644456.0],["2009-07-06",4.2144,4.2262,3.9952,4.125,1440281.0],["2009-07-07",4.1149,4.1284,3.9868,4.0255,929475.0],["2009-07-08",4.0475,4.1537,4.0171,4.1183,1292963.0],["2009-07-09",4.1621,4.1621,4.0677,4.0711,1134000.0],["2009-07-10",4.0626,4.1723,4.0272,4.1132,907200.0],["2009-07-13",4.1571,4.2245,4.039,4.2009,788231.0],["2009-07-14",4.1858,4.2751,4.125,4.2633,491063.0],["2009-07-15",4.3274,4.4337,4.2836,4.4286,786713.0],["2009-07-16",4.3949,4.5568,4.3949,4.55,684956.0],["2009-07-17",4.5618,4.6512,4.5298,4.6276,1158806.0],["2009-07-20",4.663,4.7608,4.5753,4.7423,1205888.0],["2009-07-21",4.7777,4.8047,4.6664,4.7119,792281.0],["2009-07-22",4.7069,4.8317,4.6984,4.8182,599906.0],["2009-07-23",4.8013,5.0003,4.7119,4.9328,690525.0],["2009-07-24",4.8924,4.9227,4.8064,4.8721,542194.0],["2009-07-27",4.8806,4.9295,4.8232,4.9244,675844.0],["2009-07-28",4.8907,4.9666,4.8232,4.9379,1001869.0],["2009-07-29",4.889,5.0003,4.8064,4.8215,2159156.0],["2009-07-30",5.2111,5.8486,5.1909,5.3612,9041119.0],["2009-07-31",5.3949,5.5551,5.3629,5.4067,1749094.0],["2009-08-03",5.4725,5.6732,5.4371,5.6007,2175863.0],["2009-08-04",5.5939,5.6833,5.5551,5.5855,1552669.0],["2009-08-05",5.6159,5.6664,5.4506,5.4911,1356244.0],["2009-08-06",5.5417,5.653,5.373,5.4337,1074769.0],["2009-08-07",5.5551,5.6243,5.4152,5.4489,728494.0],["2009-08-10",5.4388,5.5804,5.4067,5.4607,663188.0],["2009-08-11",5.4708,5.4911,5.2971,5.3174,669769.0],["2009-08-12",5.3055,5.4894,5.2786,5.4118,774563.0],["2009-08-13",5.4674,5.4674,5.2668,5.3494,594844.0],["2009-08-14",5.3595,5.3629,5.2617,5.2904,668250.0],["2009-08-17",5.2246,5.2246,5.0391,5.1403,685463.0],["2009-08-18",5.1723,5.2566,5.1032,5.2145,1112231.0],["2009-08-19",5.1689,5.346,5.1453,5.3376,1148175.0],["2009-08-20",5.3427,5.4051,5.2381,5.3292,792281.0],["2009-08-21",5.4017,5.5484,5.2971,5.3224,791775.0],["2009-08-24",5.3494,5.4,5.3325,5.3663,1266638.0],["2009-08-25",5.3629,5.5062,5.3629,5.4641,1036800.0],["2009-08-26",5.4759,5.5821,5.3966,5.518,1082363.0],["2009-08-27",5.5349,5.5737,5.405,5.4894,748238.0],["2009-08-28",5.5231,5.5518,5.3427,5.4472,784181.0],["2009-08-31",5.4219,5.486,5.3747,5.4337,1150200.0],["2009-09-01",5.4236,5.5417,5.3679,5.4067,1237781.0],["2009-09-02",5.3814,5.4843,5.3443,5.3612,554850.0],["2009-09-03",5.2853,5.3966,5.2853,5.3814,563456.0],["2009-09-04",5.3865,5.4101,5.3275,5.3865,540169.0],["2009-09-08",5.4405,5.4978,5.3831,5.4961,545231.0],["2009-09-09",5.5838,5.658,5.4961,5.658,541181.0],["2009-09-10",5.6412,5.9093,5.6412,5.8924,1435725.0],["2009-09-11",5.9177,6.0088,5.8115,5.8283,525488.0],["2009-09-14",5.8098,6.0155,5.7626,6.0122,602944.0],["2009-09-15",6.0172,6.083,5.9869,6.0661,576619.0],["2009-09-16",6.0999,6.1032,6.0206,6.0881,424238.0],["2009-09-17",6.0712,6.2854,6.0712,6.2398,863663.0],["2009-09-18",6.25,6.3832,6.2466,6.282,869231.0],["2009-09-21",6.2618,6.2618,6.1353,6.1623,427781.0],["2009-09-22",6.2196,6.3073,6.1707,6.2415,359438.0],["2009-09-23",6.2685,6.3191,6.1403,6.1403,716344.0],["2009-09-24",6.1437,6.2027,5.9902,6.0695,464738.0],["2009-09-25",6.0392,6.0644,5.9346,5.9548,486000.0],["2009-09-28",5.9784,6.1471,5.9784,6.1049,419681.0],["2009-09-29",6.0796,6.2196,6.0729,6.1387,335138.0],["2009-09-30",6.1724,6.2516,6.1302,6.2078,712800.0],["2009-10-01",6.2095,6.2095,6.0375,6.1016,766463.0],["2009-10-02",6.0695,6.0847,5.9346,6.0425,480938.0],["2009-10-05",6.0864,6.2179,6.0712,6.196,502200.0],["2009-10-06",6.2483,6.4017,6.2382,6.3933,692044.0],["2009-10-07",6.3899,6.4759,6.2483,6.2567,656606.0],["2009-10-08",6.314,6.4085,6.2837,6.3697,394875.0],["2009-10-09",6.3629,6.4017,6.2516,6.3815,329569.0],["2009-10-12",6.4355,6.5063,6.4102,6.4473,300206.0],["2009-10-13",6.4591,6.5164,6.422,6.5164,309319.0],["2009-10-14",6.5636,6.5771,6.4591,6.4945,718875.0],["2009-10-15",6.4962,6.5636,6.4726,6.5417,536119.0],["2009-10-16",6.5299,6.6446,6.4608,6.6159,1100588.0],["2009-10-19",6.648,6.7778,6.4608,6.7458,692044.0],["2009-10-20",7.4204,7.6699,6.7964,7.2163,4721794.0],["2009-10-21",7.2011,7.2854,7.0105,7.0476,1290938.0],["2009-10-22",7.0729,7.2399,6.933,7.164,1135013.0],["2009-10-23",7.2348,7.2652,7.1438,7.2365,1237781.0],["2009-10-26",7.2787,7.3714,7.0713,7.0763,948206.0],["2009-10-27",7.0797,7.1522,6.6598,6.7846,2159156.0],["2009-10-28",6.7711,6.8132,6.5367,6.5518,1270688.0],["2009-10-29",6.5771,6.8453,6.5434,6.7306,989213.0],["2009-10-30",6.7188,6.96,6.6682,6.8301,1795163.0],["2009-11-02",6.9026,6.9785,6.6699,6.8655,1541025.0],["2009-11-03",6.9532,6.9532,6.2584,6.5636,3250631.0],["2009-11-04",6.5771,6.5771,6.1201,6.2247,2243194.0],["2009-11-05",6.2382,6.5805,6.1977,6.5771,1646325.0],["2009-11-06",6.508,6.5805,6.3326,6.3663,1316250.0],["2009-11-09",6.4658,6.5906,6.4034,6.5501,1028700.0],["2009-11-10",6.4405,6.8301,6.4119,6.6682,1776938.0],["2009-11-11",6.734,6.847,6.4945,6.54,1324856.0],["2009-11-12",6.5265,6.6699,6.3242,6.3596,999338.0],["2009-11-13",6.3613,6.4608,6.3258,6.3916,951244.0],["2009-11-16",6.54,6.8976,6.4119,6.825,2524669.0],["2009-11-17",6.8689,6.8908,6.6547,6.6834,610031.0],["2009-11-18",6.6615,6.847,6.5856,6.6648,1346119.0],["2009-11-19",6.6851,6.6884,6.2786,6.3596,1252463.0],["2009-11-20",6.3377,6.4001,6.3073,6.3748,624206.0],["2009-11-23",6.4152,6.6362,6.3326,6.3629,767475.0],["2009-11-24",6.363,6.4253,6.282,6.309,880369.0],["2009-11-25",6.3157,6.3309,6.2263,6.282,642938.0],["2009-11-27",6.0914,6.1892,5.9211,6.1016,579656.0],["2009-11-30",6.1707,6.1707,5.97,6.0172,958331.0],["2009-12-01",6.0779,6.1758,6.0037,6.083,1328400.0],["2009-12-02",6.1049,6.3242,6.1049,6.2854,842400.0],["2009-12-03",6.314,6.368,6.1892,6.2011,1146150.0],["2009-12-04",6.3157,6.3663,6.2567,6.3157,871763.0],["2009-12-07",6.3242,6.3663,6.2314,6.2516,639394.0],["2009-12-08",6.2398,6.4186,6.1825,6.368,860119.0],["2009-12-09",6.3596,6.7711,6.3596,6.7053,2584913.0],["2009-12-10",6.7829,6.8301,6.6092,6.653,1014525.0],["2009-12-11",6.6733,6.825,6.6496,6.761,849994.0],["2009-12-14",6.8166,7.0679,6.648,7.0375,1218038.0],["2009-12-15",6.9971,7.1337,6.8807,7.0375,1146656.0],["2009-12-16",7.0645,7.0831,6.9465,6.9802,532069.0],["2009-12-17",6.9212,6.9363,6.7508,6.8857,676350.0],["2009-12-18",6.9566,6.9566,6.6024,6.8031,1623544.0],["2009-12-21",6.8031,6.9802,6.7846,6.933,676350.0],["2009-12-22",6.9228,7.0122,6.8959,6.96,659138.0],["2009-12-23",6.9751,7.0831,6.96,7.0476,440438.0],["2009-12-24",7.0679,7.2348,7.0679,7.1573,386775.0],["2009-12-28",7.218,7.2213,7.0493,7.0797,768994.0],["2009-12-29",7.1151,7.1151,7.0122,7.0746,525488.0],["2009-12-30",7.0696,7.1505,7.0105,7.0426,602438.0],["2009-12-31",7.0426,7.0696,6.938,6.9549,766969.0],["2010-01-04",7.0814,7.3175,7.0308,7.2348,1070719.0],["2010-01-05",7.2045,7.2045,6.7171,7.0763,3144825.0],["2010-01-06",7.0476,7.2466,7.0325,7.2399,1601269.0],["2010-01-07",7.245,7.2939,7.0915,7.1488,637875.0],["2010-01-08",7.1117,7.1859,7.0915,7.1539,622688.0],["2010-01-11",7.1674,7.1691,6.9566,7.0932,1025663.0],["2010-01-12",7.0831,7.1353,6.8976,6.9161,1156781.0],["2010-01-13",6.96,7.1842,6.96,7.1539,1054519.0],["2010-01-14",7.1421,7.1944,7.046,7.0999,310838.0],["2010-01-15",7.1337,7.1353,6.8841,6.9094,1055025.0],["2010-01-19",6.9296,6.9481,6.8857,6.9009,1961213.0],["2010-01-20",6.8689,6.911,6.68,6.7711,1490400.0],["2010-01-21",6.7593,6.7862,6.712,6.7205,1989056.0],["2010-01-22",6.7137,6.8588,6.6648,6.7087,1718213.0],["2010-01-25",6.7373,6.7846,6.7373,6.7491,1270688.0],["2010-01-26",6.7491,6.9734,6.7222,6.9009,1213988.0],["2010-01-27",6.8537,6.9599,6.8233,6.8959,957825.0],["2010-01-28",6.8891,6.9583,6.8318,6.8992,1068694.0],["2010-01-29",6.9161,6.9228,6.7576,6.7694,718369.0],["2010-02-01",6.7761,6.8335,6.712,6.7812,508275.0],["2010-02-02",6.82,6.8908,6.7306,6.8655,980100.0],["2010-02-03",6.82,6.8672,6.82,6.8655,1273725.0],["2010-02-04",6.8099,6.8385,6.5771,6.5771,630281.0],["2010-02-05",6.6193,6.6766,6.4658,6.594,1512169.0],["2010-02-08",6.6075,6.6159,6.5367,6.5805,878344.0],["2010-02-09",6.6665,6.7087,6.5704,6.621,362981.0],["2010-02-10",6.594,6.6412,6.5114,6.5451,527513.0],["2010-02-11",6.5805,6.6125,6.4844,6.5333,1292963.0],["2010-02-12",6.5029,6.8217,6.4759,6.8217,1333463.0],["2010-02-16",6.8739,6.9144,6.7205,6.7458,725963.0],["2010-02-17",6.7846,7.0004,6.7846,7.0004,1087931.0],["2010-02-18",6.9987,7.1859,6.9903,7.1826,1215506.0],["2010-02-19",7.1876,7.2028,6.9616,7.0072,1225631.0],["2010-02-22",7.0308,7.1674,6.96,7.0814,719381.0],["2010-02-23",7.051,7.0949,6.8402,6.9279,658631.0],["2010-02-24",6.9667,7.0611,6.847,7.0089,1096031.0],["2010-02-25",7.3495,7.3714,6.9987,7.0814,3728531.0],["2010-02-26",7.0898,7.2416,6.9532,7.0847,1339538.0],["2010-03-01",7.1185,7.4119,7.0628,7.3698,1976906.0],["2010-03-02",7.3917,7.5536,7.3698,7.5097,2090306.0],["2010-03-03",7.5097,7.5333,7.3546,7.4625,1045406.0],["2010-03-04",7.4558,7.4912,7.3782,7.4743,973519.0],["2010-03-05",7.4861,7.5165,7.4237,7.4929,977569.0],["2010-03-08",7.4558,7.5131,7.3495,7.4456,665213.0],["2010-03-09",7.4203,7.7054,7.4069,7.6784,1739475.0],["2010-03-10",7.7054,7.842,7.7054,7.7509,941625.0],["2010-03-11",7.6868,7.7104,7.5721,7.6042,785194.0],["2010-03-12",7.6126,7.6902,7.4709,7.6227,883913.0],["2010-03-15",7.648,7.6868,7.3613,7.4878,1420538.0],["2010-03-16",7.4878,7.6025,7.3445,7.5249,828731.0],["2010-03-17",7.503,7.5198,7.417,7.4625,978075.0],["2010-03-18",7.4625,7.6109,7.4203,7.589,853031.0],["2010-03-19",7.5755,7.6109,7.4305,7.5114,1009463.0],["2010-03-22",7.4389,7.5451,7.3461,7.5384,768994.0],["2010-03-23",7.5856,8.0055,7.5721,7.9971,2952450.0],["2010-03-24",7.9904,7.9921,7.8521,7.9145,1233225.0],["2010-03-25",7.9263,8.1034,7.7762,7.9718,1650375.0],["2010-03-26",8.0207,8.3833,8.0207,8.2703,3334669.0],["2010-03-29",8.3293,8.3901,8.1911,8.2012,1870088.0],["2010-03-30",8.2349,8.3293,8.0393,8.1877,1065150.0],["2010-03-31",8.1388,8.2922,8.0393,8.2298,1499513.0],["2010-04-01",8.3698,8.439,8.1067,8.2568,1197281.0],["2010-04-05",8.3057,8.4019,8.0966,8.1674,1571906.0],["2010-04-06",8.1185,8.4153,8.1,8.3597,1846294.0],["2010-04-07",8.3782,8.751,8.353,8.7189,2775263.0],["2010-04-08",8.7459,8.9044,8.6818,8.8235,2067525.0],["2010-04-09",8.7948,9.1051,8.7948,9.0882,1983994.0],["2010-04-12",9.0916,9.1068,8.9601,9.0005,1342069.0],["2010-04-13",9.0005,9.0208,8.9044,8.9348,1518750.0],["2010-04-14",9.0292,9.2248,8.9314,9.1894,2319638.0],["2010-04-15",9.1624,9.2316,9.0511,9.122,1153238.0],["2010-04-16",9.0326,9.1861,8.8387,8.9297,1597219.0],["2010-04-19",8.8606,8.9753,8.7004,8.7914,936056.0],["2010-04-20",8.7982,8.9044,8.6902,8.7628,1077300.0],["2010-04-21",8.7324,8.9904,8.6902,8.9786,857081.0],["2010-04-22",8.9769,9.4947,8.928,9.4087,2135869.0],["2010-04-23",9.466,9.5925,9.4357,9.5031,992250.0],["2010-04-26",9.5655,9.6262,9.3058,9.3058,705206.0],["2010-04-27",9.3007,9.3918,9.1962,9.2333,1088944.0],["2010-04-28",9.326,9.4964,9.1068,9.1135,1209431.0],["2010-04-29",9.1017,9.3851,9.0461,9.3817,1232719.0],["2010-04-30",9.9821,10.203,9.6802,9.778,11307094.0],["2010-05-03",10.3185,10.3666,9.7898,10.1389,5180625.0],["2010-05-04",9.7013,9.8606,9.2965,9.3749,4766513.0],["2010-05-05",9.0638,9.2915,8.6009,8.8918,3430350.0],["2010-05-06",8.8968,9.3345,7.7155,8.6515,3484350.0],["2010-05-07",8.4845,8.6692,8.1582,8.4137,2899800.0],["2010-05-10",8.9247,9.1017,8.6034,8.8209,2101950.0],["2010-05-11",8.7273,9.0537,8.5654,9.041,2375663.0],["2010-05-12",9.0334,9.5596,9.0208,9.5545,1967963.0],["2010-05-13",9.5596,9.5596,9.3218,9.4736,2276438.0],["2010-05-14",9.3193,9.3496,8.9803,9.1144,2423250.0],["2010-05-17",9.127,9.2839,8.7096,8.9677,1239300.0],["2010-05-18",9.0613,9.1245,8.6439,8.7046,1336500.0],["2010-05-19",8.611,8.702,8.3656,8.4896,1553175.0],["2010-05-20",8.2214,8.2467,7.933,8.0772,3304125.0],["2010-05-21",7.9153,8.186,7.8015,8.1809,2797200.0],["2010-05-24",8.1101,8.3175,8.0696,8.2847,1955475.0],["2010-05-25",8.014,8.3099,7.761,8.272,1284863.0],["2010-05-26",8.3681,8.6009,8.3605,8.3909,1364175.0],["2010-05-27",8.5199,8.7273,8.4238,8.7248,975375.0],["2010-05-28",8.702,8.702,8.3732,8.5326,859275.0],["2010-06-01",8.5149,8.6565,8.2341,8.2518,1100588.0],["2010-06-02",8.3428,8.401,8.1556,8.401,794475.0],["2010-06-03",8.4617,8.6818,8.3858,8.6692,711113.0],["2010-06-04",8.4946,8.5174,8.1835,8.2391,992588.0],["2010-06-07",8.2467,8.3251,7.9609,7.976,1133325.0],["2010-06-08",7.976,8.0772,7.5991,7.8647,1528875.0],["2010-06-09",7.928,8.3201,7.8344,8.0292,1587938.0],["2010-06-10",8.1329,8.3985,8.1025,8.396,1090800.0],["2010-06-11",8.315,8.5503,8.3024,8.4921,842063.0],["2010-06-14",8.5882,8.8994,8.5528,8.7881,1645313.0],["2010-06-15",8.8134,8.8918,8.616,8.8589,778613.0],["2010-06-16",8.7881,8.9424,8.5806,8.8892,991575.0],["2010-06-17",8.9221,9.0537,8.7375,8.9752,1225463.0],["2010-06-18",9.0056,9.0992,8.8766,8.9322,1245713.0],["2010-06-21",9.0714,9.1043,8.4921,8.573,1597388.0],["2010-06-22",8.6337,8.74,8.1986,8.2366,842738.0],["2010-06-23",8.2214,8.353,7.9735,8.2897,729675.0],["2010-06-24",8.2416,8.3479,8.0747,8.1303,675675.0],["2010-06-25",8.1405,8.3631,8.1152,8.2543,888638.0],["2010-06-28",8.2543,8.4491,8.2189,8.3428,871763.0],["2010-06-29",8.186,8.2062,7.9431,8.0114,1262250.0],["2010-06-30",7.9887,8.1809,7.842,7.9735,660150.0],["2010-07-01",7.9659,8.1607,7.6851,8.1,993600.0],["2010-07-02",8.105,8.105,7.8293,7.9963,653063.0],["2010-07-06",8.1531,8.2771,7.675,7.7205,1215338.0],["2010-07-07",7.7307,8.1025,7.6649,8.0949,691200.0],["2010-07-08",8.2341,8.3985,8.0949,8.3125,826538.0],["2010-07-09",8.3201,8.3985,8.1961,8.3479,394875.0],["2010-07-12",8.3454,8.4086,8.0823,8.1885,549113.0],["2010-07-13",8.2745,8.4466,8.1455,8.3934,968625.0],["2010-07-14",8.3833,8.5781,8.3226,8.5022,607163.0],["2010-07-15",8.4845,8.5098,8.3251,8.4921,990225.0],["2010-07-16",8.4086,8.5579,8.1506,8.186,1252463.0],["2010-07-19",8.2366,8.3454,8.105,8.2568,605138.0],["2010-07-20",8.143,8.5604,8.0519,8.5098,729675.0],["2010-07-21",8.5604,8.8741,8.4111,8.7704,1149188.0],["2010-07-22",8.8614,9.1119,8.7349,8.9145,2349675.0],["2010-07-23",8.8639,9.2232,8.8159,9.1321,1222425.0],["2010-07-26",9.1903,9.5217,9.1245,9.5166,912938.0],["2010-07-27",9.5217,9.5495,9.2308,9.3319,766800.0],["2010-07-28",9.3243,9.3977,9.0157,9.1624,2177550.0],["2010-07-29",9.4356,9.8277,9.4255,9.7341,3601125.0],["2010-07-30",9.9922,10.1617,9.6633,9.7721,5513400.0],["2010-08-02",9.9922,10.0554,9.7645,9.8708,1715513.0],["2010-08-03",9.7493,9.8708,9.5621,9.6962,1502213.0],["2010-08-04",9.6987,10.0301,9.6456,10.0074,1442813.0],["2010-08-05",9.9922,10.0807,9.8682,10.02,8999100.0],["2010-08-06",9.9441,10.1161,9.848,10.0099,2238975.0],["2010-08-09",10.0883,10.101,9.9289,9.9795,1617975.0],["2010-08-10",9.9163,9.977,9.5444,9.7013,3097575.0],["2010-08-11",9.4989,9.5141,9.0486,9.1068,2249100.0],["2010-08-12",9.0284,9.1194,8.8159,9.0764,1141425.0],["2010-08-13",9.0183,9.0511,8.7779,8.8564,1071225.0],["2010-08-16",8.7779,8.9753,8.6666,8.8665,920700.0],["2010-08-17",8.95,9.2181,8.8387,9.0309,973013.0],["2010-08-18",8.9854,9.4407,8.8766,9.3269,1529888.0],["2010-08-19",9.2763,9.337,9.0638,9.0916,805950.0],["2010-08-20",9.0461,9.2029,8.912,9.1903,567338.0],["2010-08-23",9.2535,9.3673,9.0334,9.0385,888300.0],["2010-08-24",8.8867,8.9575,8.7096,8.8032,1703363.0],["2010-08-25",8.7172,8.9955,8.6767,8.9803,1229175.0],["2010-08-26",8.9879,9.0511,8.8538,8.8665,1048613.0],["2010-08-27",8.95,9.0992,8.8134,9.079,832613.0],["2010-08-30",9.0132,9.1068,8.6009,8.6135,1208588.0],["2010-08-31",8.6034,8.7678,8.4744,8.702,966263.0],["2010-09-01",8.8791,9.0992,8.8159,9.0663,1071225.0],["2010-09-02",9.0435,9.2459,9.0233,9.1751,791100.0],["2010-09-03",9.3092,9.5723,9.294,9.4559,1212638.0],["2010-09-07",9.4584,9.4837,9.2383,9.2712,715163.0],["2010-09-08",9.3041,9.4078,9.2586,9.3092,406688.0],["2010-09-09",9.4331,9.4432,9.0866,9.1928,711450.0],["2010-09-10",9.1979,9.3142,9.1776,9.1903,365513.0],["2010-09-13",9.2611,9.7367,9.2611,9.6836,1048950.0],["2010-09-14",9.6304,9.676,9.3572,9.6178,1467788.0],["2010-09-15",9.5495,9.8632,9.4736,9.767,1059750.0],["2010-09-16",9.681,9.8606,9.6633,9.7822,798188.0],["2010-09-17",9.8632,9.9213,9.7493,9.8252,1859963.0],["2010-09-20",9.8935,10.0681,9.8556,10.0251,1172475.0],["2010-09-21",10.0175,10.0175,9.8429,9.9568,763763.0],["2010-09-22",9.8885,9.977,9.7114,9.7367,706725.0],["2010-09-23",9.6406,9.8809,9.4356,9.6178,910913.0],["2010-09-24",9.7519,10.0099,9.7063,10.0099,757013.0],["2010-09-27",10.0529,10.0529,9.8429,9.9871,763088.0],["2010-09-28",9.9922,10.3792,9.7443,10.3489,2234250.0],["2010-09-29",10.3489,10.6954,10.3489,10.6246,1883250.0],["2010-09-30",10.703,10.7688,10.2148,10.3868,1222763.0],["2010-10-01",10.5614,10.698,10.278,10.4222,626400.0],["2010-10-04",10.445,10.6246,10.2755,10.3868,566325.0],["2010-10-05",10.5361,11.1558,10.4678,11.0597,2310863.0],["2010-10-06",11.0546,11.0799,10.8143,10.8902,1177538.0],["2010-10-07",10.9408,11.2368,10.8851,11.0319,2939288.0],["2010-10-08",11.0698,11.3127,10.8776,11.2368,1232550.0],["2010-10-11",11.2595,11.3177,11.1305,11.1584,690863.0],["2010-10-12",11.1027,11.2444,11.0546,11.1508,821475.0],["2010-10-13",11.1963,11.3455,11.0521,11.0749,1667588.0],["2010-10-14",11.0749,11.1103,10.9104,11.0142,695925.0],["2010-10-15",11.171,11.1836,10.8776,11.042,560588.0],["2010-10-18",11.0344,11.0875,10.9509,11.0572,383738.0],["2010-10-19",10.9029,11.004,10.3362,10.4804,1413113.0],["2010-10-20",10.5032,10.7157,10.4475,10.6195,780638.0],["2010-10-21",10.703,10.7233,10.2957,10.5108,775913.0],["2010-10-22",10.5158,10.5841,10.4121,10.5689,461700.0],["2010-10-25",10.5968,10.9636,10.5765,10.7991,1006763.0],["2010-10-26",10.7081,11.0749,10.6929,10.9534,672638.0],["2010-10-27",10.8776,10.9534,10.6069,10.8168,758025.0],["2010-10-28",10.8624,10.87,10.6499,10.7587,586575.0],["2010-10-29",10.6929,10.913,10.6929,10.7005,1108013.0],["2010-11-01",10.7941,10.8472,10.6372,10.7081,1757363.0],["2010-11-02",10.278,10.4146,9.4357,10.2451,8050388.0],["2010-11-03",10.2249,10.3843,10.1313,10.2527,601763.0],["2010-11-04",10.3691,10.5386,10.3109,10.3716,1114763.0],["2010-11-05",10.3716,10.4349,10.2401,10.3413,1223775.0],["2010-11-08",10.2629,10.4956,10.235,10.4222,780638.0],["2010-11-09",10.445,10.6044,10.3489,10.4526,929813.0],["2010-11-10",10.4475,10.574,10.2957,10.5588,1052325.0],["2010-11-11",10.402,10.5892,10.321,10.4678,743850.0],["2010-11-12",10.359,10.531,10.3008,10.3716,763763.0],["2010-11-15",10.3969,10.7511,10.3716,10.4703,1236600.0],["2010-11-16",10.3539,10.5158,10.235,10.445,889650.0],["2010-11-17",10.4728,10.7283,10.4576,10.5361,797850.0],["2010-11-18",10.6423,10.8118,10.6119,10.7232,733388.0],["2010-11-19",10.7384,11.1229,10.7258,10.9889,1063463.0],["2010-11-22",10.9054,11.2039,10.9054,11.171,581850.0],["2010-11-23",11.0597,11.5302,10.9737,11.2848,1603463.0],["2010-11-24",11.4442,11.6162,11.3278,11.3936,1051650.0],["2010-11-26",11.3076,11.515,11.2317,11.3734,202500.0],["2010-11-29",11.5707,11.768,11.4821,11.7427,2366213.0],["2010-11-30",11.725,11.8262,11.4316,11.4467,2169113.0],["2010-12-01",11.7806,11.8287,11.6491,11.7199,1246725.0],["2010-12-02",11.7199,11.768,11.4214,11.5884,941625.0],["2010-12-03",11.553,11.7301,11.467,11.6719,562613.0],["2010-12-06",11.639,11.6618,11.4265,11.4366,1683450.0],["2010-12-07",11.5909,12.0007,11.5884,11.9805,2305125.0],["2010-12-08",12.0286,12.0311,11.892,11.9704,1743188.0],["2010-12-09",12.0108,12.064,11.5353,11.7705,1539000.0],["2010-12-10",11.7629,11.7832,11.5833,11.7629,1234238.0],["2010-12-13",11.8793,11.8894,11.5479,11.5606,1034775.0],["2010-12-14",11.553,11.6466,11.4214,11.467,895388.0],["2010-12-15",11.4923,11.6365,10.9965,11.0723,2470838.0],["2010-12-16",10.9484,11.3987,10.9029,11.381,1458675.0],["2010-12-17",11.3607,11.429,11.2747,11.3961,1087763.0],["2010-12-20",11.3633,11.5454,11.3531,11.381,925088.0],["2010-12-21",11.3886,11.7098,11.3886,11.6744,790088.0],["2010-12-22",11.7301,11.7301,11.2115,11.2241,901125.0],["2010-12-23",11.2064,11.3127,11.1432,11.2191,459675.0],["2010-12-27",11.1482,11.2899,11.0799,11.2494,564975.0],["2010-12-28",11.2621,11.3455,10.918,10.9889,1073925.0],["2010-12-29",11.0369,11.0369,10.8599,10.8902,511313.0],["2010-12-30",10.8497,10.8776,10.6372,10.6752,1476225.0],["2010-12-31",10.6398,10.7587,10.5361,10.5538,1058400.0],["2011-01-03",10.6777,10.7991,10.574,10.7738,1557900.0],["2011-01-04",10.8801,10.9054,10.3843,10.5892,2253150.0],["2011-01-05",10.5209,10.698,10.3767,10.6929,968963.0],["2011-01-06",10.6929,10.9332,10.3919,10.4602,1011488.0],["2011-01-07",10.4475,10.5057,10.2451,10.3843,806963.0],["2011-01-10",10.3059,10.3817,10.1844,10.2527,1640250.0],["2011-01-11",10.2881,10.3564,10.1692,10.2047,1127925.0],["2011-01-12",10.3337,10.8093,10.3337,10.7359,2723963.0],["2011-01-13",10.7182,10.7182,10.3615,10.5209,2018925.0],["2011-01-14",10.4956,10.6625,10.4247,10.6448,1122863.0],["2011-01-18",10.5816,10.6727,10.4981,10.5993,786038.0],["2011-01-19",10.5588,10.5841,10.2047,10.2325,1886625.0],["2011-01-20",10.1364,10.2881,10.0326,10.0908,1337175.0],["2011-01-21",10.1111,10.2198,9.805,9.8126,1562963.0],["2011-01-24",9.7746,10.0605,9.6203,9.8708,1824525.0],["2011-01-25",9.7847,9.7898,9.5798,9.6456,1317938.0],["2011-01-26",9.6861,10.0124,9.5647,9.9972,1633500.0],["2011-01-27",10.0251,10.1161,9.9062,10.0327,1102613.0],["2011-01-28",10.0175,10.0731,9.504,9.5419,1669950.0],["2011-01-31",9.5368,9.7746,9.423,9.6557,824513.0],["2011-02-01",9.7645,10.2426,9.7089,10.0681,1376663.0],["2011-02-02",10.0099,10.1591,9.8834,10.0453,1688850.0],["2011-02-03",10.0175,10.4678,9.9087,10.3742,1369238.0],["2011-02-04",10.3514,10.5512,10.2198,10.4981,1191713.0],["2011-02-07",10.5108,10.8421,10.4526,10.7663,1227488.0],["2011-02-08",10.741,10.8902,10.6448,10.8801,461025.0],["2011-02-09",10.8093,10.9762,10.6119,10.6752,1273725.0],["2011-02-10",10.5791,10.8421,10.574,10.7005,573750.0],["2011-02-11",10.6423,10.7283,10.5892,10.6625,595350.0],["2011-02-14",10.7157,10.8523,10.5841,10.7688,419513.0],["2011-02-15",10.7308,10.8219,10.6246,10.6625,563963.0],["2011-02-16",10.7536,10.8624,10.6524,10.827,696938.0],["2011-02-17",10.8143,11.1078,10.7308,11.0218,1186988.0],["2011-02-18",11.1558,11.3127,11.0723,11.2697,2256525.0],["2011-02-22",11.467,11.4796,10.2704,10.913,3487725.0],["2011-02-23",10.8877,11.1153,10.3969,10.5613,2607863.0],["2011-02-24",10.5335,10.7232,10.2021,10.6828,1544400.0],["2011-02-25",10.7207,10.8877,10.5942,10.827,1686488.0],["2011-02-28",10.9332,11.0546,10.832,10.913,742163.0],["2011-03-01",10.9206,10.9787,10.4602,10.5183,1508963.0],["2011-03-02",10.5563,10.8194,10.3514,10.6701,644625.0],["2011-03-03",10.8371,11.2191,10.8042,11.1027,1014863.0],["2011-03-04",11.1331,11.3278,10.9914,11.3101,1005413.0],["2011-03-07",11.424,11.5682,11.3127,11.467,1704713.0],["2011-03-08",11.5226,11.6339,11.3506,11.4493,1787738.0],["2011-03-09",11.4619,11.7073,11.3658,11.6921,897750.0],["2011-03-10",11.5555,11.8161,11.2545,11.6997,1764788.0],["2011-03-11",11.6693,11.6769,11.4644,11.5454,1065150.0],["2011-03-14",11.4138,11.5327,11.1912,11.3253,630788.0],["2011-03-15",10.9939,11.3405,10.8295,11.214,738788.0],["2011-03-16",11.1811,11.3329,11.0496,11.0875,906188.0],["2011-03-17",11.3152,11.3304,10.8599,10.8776,828225.0],["2011-03-18",11.0015,11.004,10.6929,10.7915,1060088.0],["2011-03-21",11.0875,11.2089,10.875,11.0976,520425.0],["2011-03-22",11.1305,11.1584,10.9509,11.0142,295650.0],["2011-03-23",10.9459,11.0951,10.8143,11.0015,980438.0],["2011-03-24",11.1103,11.1179,10.9256,10.9408,1226138.0],["2011-03-25",11.004,11.4164,10.9509,11.3354,1663200.0],["2011-03-28",11.3354,11.5783,11.2848,11.4923,955125.0],["2011-03-29",11.51,11.7326,11.4037,11.7048,1637888.0],["2011-03-30",11.7275,11.8793,11.682,11.8742,1145138.0],["2011-03-31",11.7832,11.9046,11.6871,11.8717,565313.0],["2011-04-01",12.0134,12.1323,11.9122,12.064,859275.0],["2011-04-04",12.112,12.494,12.0943,12.4004,1787400.0],["2011-04-05",12.4004,12.661,12.3119,12.4384,1392525.0],["2011-04-06",12.5218,12.6256,12.236,12.2613,607500.0],["2011-04-07",12.241,12.4687,12.1727,12.3498,533588.0],["2011-04-08",12.4687,12.4687,12.0817,12.198,715838.0],["2011-04-11",12.1727,12.2613,12.0437,12.1449,402975.0],["2011-04-12",12.064,12.2739,11.9704,12.0387,440775.0],["2011-04-13",12.1424,12.5497,12.1196,12.5143,1127250.0],["2011-04-14",12.4207,12.5699,12.1677,12.3245,790763.0],["2011-04-15",12.2815,12.4611,12.2815,12.4459,422550.0],["2011-04-18",12.2259,12.3751,12.1146,12.3043,407363.0],["2011-04-19",12.3524,12.5699,12.279,12.4535,493763.0],["2011-04-20",12.6483,12.8482,12.5269,12.6812,496800.0],["2011-04-21",12.8052,12.8456,12.7293,12.8355,319613.0],["2011-04-25",12.7748,12.9215,12.7217,12.9063,669600.0],["2011-04-26",13.0151,13.129,12.8785,13.048,787388.0],["2011-04-27",13.1214,13.3667,13.0607,13.3541,583875.0],["2011-04-28",13.2858,13.4452,13.2858,13.3819,911250.0],["2011-04-29",13.3592,13.5792,13.2807,13.4452,1171125.0],["2011-05-02",13.5641,13.6577,13.0581,13.3162,695250.0],["2011-05-03",13.2605,13.4477,13.1188,13.1796,1104300.0],["2011-05-04",13.1593,13.2554,12.9013,13.0784,675338.0],["2011-05-05",12.8836,13.4983,12.5598,13.3035,2048963.0],["2011-05-06",13.5489,13.7766,13.3971,13.5337,833625.0],["2011-05-09",13.5286,13.8853,13.4173,13.8651,1002375.0],["2011-05-10",13.8904,14.1585,13.8069,14.1029,746550.0],["2011-05-11",14.1004,14.1004,13.6931,13.9334,1100925.0],["2011-05-12",13.9132,14.2395,13.7513,14.1585,587925.0],["2011-05-13",14.2041,14.2041,13.898,13.9309,448875.0],["2011-05-16",13.8297,13.8853,13.5868,13.5919,629100.0],["2011-05-17",13.5261,13.5565,13.3187,13.5236,494100.0],["2011-05-18",13.5843,13.7057,13.4325,13.5565,1204875.0],["2011-05-19",13.6602,13.7917,13.5894,13.726,688838.0],["2011-05-20",13.6324,13.7184,13.2403,13.4199,484313.0],["2011-05-23",13.2327,13.3971,13.0632,13.2327,467775.0],["2011-05-24",13.301,13.5514,13.2807,13.4831,827888.0],["2011-05-25",13.4882,13.7057,13.387,13.6045,495788.0],["2011-05-26",13.6602,14.371,13.6602,14.2749,963900.0],["2011-05-27",14.3634,14.4242,14.2319,14.4039,471825.0],["2011-05-31",14.4773,14.6746,13.7487,14.1004,3048300.0],["2011-06-01",14.0055,14.7492,13.4477,13.516,913500.0],["2011-06-02",13.6868,13.7437,13.3301,13.4401,1122075.0],["2011-06-03",13.1897,13.4211,13.0227,13.0417,948600.0],["2011-06-06",13.0075,13.1365,12.7837,12.8292,682650.0],["2011-06-07",12.9392,13.129,12.8596,13.0151,475650.0],["2011-06-08",12.9279,13.1441,12.7002,12.7799,971550.0],["2011-06-09",12.7913,13.072,12.7913,12.9924,492300.0],["2011-06-10",12.8558,12.943,12.6736,12.704,616725.0],["2011-06-13",12.8292,13.1631,12.7875,12.9506,666450.0],["2011-06-14",13.0986,13.2542,12.9848,13.1669,530100.0],["2011-06-15",13.0189,13.2314,12.9241,12.9924,397800.0],["2011-06-16",13.0075,13.1707,12.7837,13.1669,1244925.0],["2011-06-17",13.2921,13.3946,13.0455,13.1138,660600.0],["2011-06-20",13.0531,13.4515,13.0531,13.4363,434700.0],["2011-06-21",13.516,13.7968,13.4781,13.7854,762075.0],["2011-06-22",13.664,13.8423,13.5274,13.5767,569250.0],["2011-06-23",13.3301,13.664,13.2656,13.645,680625.0],["2011-06-24",13.7361,13.8727,13.2238,13.3187,904050.0],["2011-06-27",13.2769,13.5312,13.1783,13.5046,770400.0],["2011-06-28",13.5046,14.1269,13.4477,14.1004,639900.0],["2011-06-29",14.1838,14.1876,13.8347,14.0472,642825.0],["2011-06-30",14.0055,14.2939,13.96,14.2332,753075.0],["2011-07-01",14.2939,14.6468,14.2028,14.5823,463950.0],["2011-07-05",14.5823,14.8896,14.4191,14.8441,916650.0],["2011-07-06",14.8555,15.0831,14.8251,15.0793,792675.0],["2011-07-07",15.2311,15.4929,15.2197,15.417,1561950.0],["2011-07-08",15.1742,15.417,14.9883,15.3829,638550.0],["2011-07-11",15.178,15.3487,15.0831,15.2653,906975.0],["2011-07-12",15.14,15.3601,15.1135,15.2728,1364175.0],["2011-07-13",15.3449,15.3905,15.2539,15.3184,1672200.0],["2011-07-14",15.3222,15.4474,15.178,15.2918,760050.0],["2011-07-15",15.4246,15.4891,15.1932,15.474,661050.0],["2011-07-18",15.455,15.5005,14.9959,15.049,931275.0],["2011-07-19",15.178,15.6181,15.14,15.565,758925.0],["2011-07-20",15.6371,15.7168,15.159,15.3222,447750.0],["2011-07-21",15.455,15.6637,15.1818,15.3791,1035000.0],["2011-07-22",15.417,15.417,15.2083,15.2615,660375.0],["2011-07-25",15.03,15.2121,14.9238,15.0793,756675.0],["2011-07-26",15.0452,15.0945,14.6164,14.7834,854550.0],["2011-07-27",14.6657,14.6771,14.3053,14.4381,756450.0],["2011-07-28",14.4798,15.0224,14.3318,14.6126,875250.0],["2011-07-29",14.4798,14.5709,13.9675,14.457,1134000.0],["2011-08-01",14.7113,14.9845,14.3546,14.9693,1653075.0],["2011-08-02",15.159,15.5423,14.1117,14.1269,2800575.0],["2011-08-03",14.1459,14.7758,13.8234,14.7606,1105875.0],["2011-08-04",14.5177,14.9086,13.6905,13.6905,1054125.0],["2011-08-05",13.8461,13.9106,13.1252,13.5464,1923750.0],["2011-08-08",12.981,13.4249,12.5029,12.5636,1768725.0],["2011-08-09",12.8823,13.258,11.8616,13.0531,2476800.0],["2011-08-10",12.5977,13.4287,12.2183,12.9127,1462950.0],["2011-08-11",13.0417,13.8234,12.852,13.6336,1306800.0],["2011-08-12",13.812,13.9562,13.5501,13.8196,1004175.0],["2011-08-15",13.9258,13.9637,13.5274,13.8689,585675.0],["2011-08-16",13.6905,13.6905,13.1062,13.3035,768375.0],["2011-08-17",13.4135,13.4135,12.5863,12.6509,1039050.0],["2011-08-18",12.4422,12.5256,11.7743,11.8578,1187550.0],["2011-08-19",11.6301,12.1803,11.5998,11.8085,1167750.0],["2011-08-22",12.1348,12.1348,11.5277,11.7288,1291050.0],["2011-08-23",11.7857,12.8482,11.6377,12.814,1572300.0],["2011-08-24",12.8444,13.7133,12.8254,13.2618,1579275.0],["2011-08-25",13.3756,13.5198,12.7116,12.7875,990225.0],["2011-08-26",12.6167,13.3301,12.5674,13.3149,785250.0],["2011-08-29",13.4439,13.7588,13.3225,13.7399,559575.0],["2011-08-30",13.6488,13.8917,13.4705,13.7778,704475.0],["2011-08-31",13.8727,14.0321,13.4781,13.7057,688950.0],["2011-09-01",13.7816,13.8727,13.239,13.2769,792450.0],["2011-09-02",12.9241,13.0265,12.5218,12.5788,661050.0],["2011-09-06",12.1993,12.6812,12.0817,12.6546,728550.0],["2011-09-07",12.9241,13.2466,12.7267,13.22,515475.0],["2011-09-08",13.1479,13.4401,12.9392,13.0531,348975.0],["2011-09-09",12.9165,12.9165,12.0703,12.2183,1224000.0],["2011-09-12",12.0286,12.4422,11.9641,12.4042,1198800.0],["2011-09-13",12.4497,12.9279,12.2486,12.8633,1211400.0],["2011-09-14",13.0189,13.4894,12.6547,13.2238,838575.0],["2011-09-15",13.3377,13.3528,12.9962,13.1973,699300.0],["2011-09-16",13.3263,13.5995,13.2732,13.5767,1855125.0],["2011-09-19",13.2959,13.8158,13.0607,13.6754,1077750.0],["2011-09-20",13.6905,13.8309,13.1631,13.1821,882675.0],["2011-09-21",13.1479,13.3073,12.6015,12.6395,622350.0],["2011-09-22",12.3701,12.7495,12.1765,12.3625,1015650.0],["2011-09-23",12.3587,12.7609,12.3549,12.7343,860175.0],["2011-09-26",12.8406,13.0227,12.408,12.9734,498825.0],["2011-09-27",13.2086,13.5919,12.9924,13.1214,792450.0],["2011-09-28",13.0796,13.1669,12.1765,12.1841,1276650.0],["2011-09-29",12.5029,12.5674,11.5163,12.2828,1354500.0],["2011-09-30",11.8806,12.2373,11.4063,11.4214,1052775.0],["2011-10-03",11.9299,11.9299,10.5487,10.7612,2235600.0],["2011-10-04",10.6701,12.0096,10.6284,11.9716,1717425.0],["2011-10-05",11.9716,12.4611,11.4784,12.1841,1426725.0],["2011-10-06",12.1386,12.4649,12.0361,12.3511,978750.0],["2011-10-07",12.408,12.7267,12.1803,12.2373,787500.0],["2011-10-10",12.5143,12.943,12.2904,12.8026,884925.0],["2011-10-11",12.6546,13.0151,12.6546,12.9127,758925.0],["2011-10-12",12.9886,13.1821,12.8823,13.0341,893925.0],["2011-10-13",12.981,13.1176,12.8823,13.0227,485325.0],["2011-10-14",13.1745,13.1745,12.6357,12.9013,862875.0],["2011-10-17",12.8178,12.8596,12.3777,12.4611,838350.0],["2011-10-18",12.408,12.408,11.7971,12.1917,1536300.0],["2011-10-19",12.4042,12.5522,12.1348,12.2031,931725.0],["2011-10-20",12.2486,12.427,11.8578,12.3283,552150.0],["2011-10-21",12.704,13.2352,12.3625,12.9279,1474200.0],["2011-10-24",12.9999,13.6222,12.9924,13.5388,911250.0],["2011-10-25",13.387,13.6033,13.1783,13.3604,916200.0],["2011-10-26",13.5653,13.626,13.1252,13.5653,664650.0],["2011-10-27",13.8727,14.1914,13.6868,14.0624,1030050.0],["2011-10-28",13.9751,14.3015,13.8196,14.2483,1178325.0],["2011-10-31",14.1079,14.3811,13.8954,14.0017,1034550.0],["2011-11-01",12.9886,14.9579,12.6015,14.0738,2387025.0],["2011-11-02",14.3508,14.4494,13.96,14.2218,1082250.0],["2011-11-03",14.4001,14.514,13.8309,14.0966,786150.0],["2011-11-04",13.9675,14.237,13.4211,13.6981,847125.0],["2011-11-07",13.6792,13.8006,13.2352,13.5198,615600.0],["2011-11-08",13.6222,13.6336,13.2352,13.6033,585000.0],["2011-11-09",13.1973,13.4173,12.9658,12.9886,663975.0],["2011-11-10",13.239,13.239,12.6357,12.943,1080000.0],["2011-11-11",13.0758,13.626,13.0758,13.5464,685125.0],["2011-11-14",13.5464,13.9562,13.5426,13.7551,991125.0],["2011-11-15",13.645,13.8955,13.5388,13.8385,880200.0],["2011-11-16",13.6564,13.664,13.1365,13.1631,1359900.0],["2011-11-17",13.129,13.258,12.6622,12.9165,1166625.0],["2011-11-18",12.9165,13.1517,12.6964,12.8102,1283625.0],["2011-11-21",12.5484,12.6395,12.1424,12.3435,951750.0],["2011-11-22",12.3511,12.4991,12.2373,12.3056,706050.0],["2011-11-23",12.1576,12.3511,11.9678,12.1158,880200.0],["2011-11-25",12.0058,12.2259,11.8654,11.9527,501525.0],["2011-11-28",12.3587,12.8406,12.1917,12.7912,1029375.0],["2011-11-29",12.8216,13.1403,12.7609,12.9013,1171575.0],["2011-11-30",13.4894,13.6374,13.3187,13.5312,1295550.0],["2011-12-01",13.6716,13.6716,13.2276,13.3301,794025.0],["2011-12-02",13.6564,13.7475,13.4173,13.6564,1563975.0],["2011-12-05",13.8727,13.8879,13.7285,13.8537,827100.0],["2011-12-06",13.8347,13.9258,13.7171,13.8196,535950.0],["2011-12-07",13.7551,13.8309,13.4856,13.7171,662400.0],["2011-12-08",13.535,13.6412,13.4136,13.4819,787950.0],["2011-12-09",13.5615,13.6792,13.4135,13.6298,1044450.0],["2011-12-12",13.4173,13.4439,13.1821,13.3946,361350.0],["2011-12-13",13.5198,13.6071,12.8975,12.9772,656775.0],["2011-12-14",12.8406,12.9886,12.4194,12.4384,734400.0],["2011-12-15",12.5522,12.6319,12.169,12.5143,877275.0],["2011-12-16",12.5977,12.8747,12.4953,12.7192,928800.0],["2011-12-19",12.8292,12.9772,12.4839,12.7912,660600.0],["2011-12-20",13.0151,13.1859,13.0037,13.1328,738450.0],["2011-12-21",13.0834,13.0986,12.3435,13.0796,493425.0],["2011-12-22",13.1365,13.349,12.852,13.0341,540450.0],["2011-12-23",13.0796,13.2807,12.9582,13.2086,234450.0],["2011-12-27",13.129,13.6602,13.0417,13.6109,447525.0],["2011-12-28",13.6109,13.6222,13.1745,13.239,302625.0],["2011-12-29",13.1821,13.3832,13.1821,13.2466,246825.0],["2011-12-30",13.2238,13.3718,13.0834,13.091,339300.0],["2012-01-03",13.6943,13.6943,13.1897,13.2656,672975.0],["2012-01-04",13.239,13.6564,13.1631,13.4477,631125.0],["2012-01-05",13.3073,13.4325,12.8861,13.4098,874350.0],["2012-01-06",13.3452,13.3452,12.9962,13.0379,714375.0],["2012-01-09",13.1252,13.1365,12.8785,13.0265,732600.0],["2012-01-10",13.1214,13.4667,13.1176,13.3946,873000.0],["2012-01-11",13.3946,14.0776,13.3187,13.8879,1595700.0],["2012-01-12",13.8917,14.0776,13.7019,13.9182,780300.0],["2012-01-13",13.7323,14.2597,13.6868,14.2294,1349550.0],["2012-01-17",14.2901,14.5026,14.2901,14.3811,864225.0],["2012-01-18",14.4039,14.4305,14.237,14.3736,876600.0],["2012-01-19",14.4039,15.0452,14.3053,14.8972,1386675.0],["2012-01-20",14.9048,15.1362,14.7226,14.7985,876600.0],["2012-01-23",14.8517,14.8934,14.5936,14.6771,889200.0],["2012-01-24",14.6012,14.9465,14.4646,14.9162,944325.0],["2012-01-25",14.9769,15.3753,14.8099,15.3601,991575.0],["2012-01-26",15.4398,15.6485,15.1894,15.3487,988875.0],["2012-01-27",15.2615,15.5233,15.2501,15.4626,437400.0],["2012-01-30",15.2766,15.6106,15.2766,15.4512,674550.0],["2012-01-31",15.4967,15.8838,15.4626,15.6106,1438875.0],["2012-02-01",15.751,15.8572,15.5309,15.5954,917100.0],["2012-02-02",15.6068,15.6257,15.3563,15.4057,1102050.0],["2012-02-03",15.6713,15.6751,15.5081,15.5195,1121850.0],["2012-02-06",15.5195,15.713,15.4057,15.6827,754200.0],["2012-02-07",15.6333,15.7775,15.4929,15.5309,879075.0],["2012-02-08",15.5309,15.6637,15.5119,15.5612,1465425.0],["2012-02-09",15.6902,15.7016,15.2121,15.3601,1464075.0],["2012-02-10",15.2539,15.2539,15.0566,15.197,811350.0],["2012-02-13",15.2235,15.5878,14.9275,15.2311,1103175.0],["2012-02-14",15.2842,16.4529,15.1894,16.434,3602700.0],["2012-02-15",16.5061,16.5744,15.9255,16.0242,1382400.0],["2012-02-16",15.9748,16.5782,15.9672,16.5061,1061100.0],["2012-02-17",16.5099,16.6047,16.138,16.3998,1232775.0],["2012-02-21",16.6654,16.6654,15.5612,16.0128,2310975.0],["2012-02-22",16.0317,16.1304,15.8686,16.0317,774450.0],["2012-02-23",16.0887,16.2974,15.9521,16.2063,554175.0],["2012-02-24",16.0887,16.2594,15.8648,16.2329,908325.0],["2012-02-27",16.3125,16.5288,15.9369,16.4567,897300.0],["2012-02-28",16.4416,16.5061,15.9407,16.3884,787950.0],["2012-02-29",16.4378,16.5212,16.267,16.3846,1015200.0],["2012-03-01",16.3922,17.3409,16.3922,17.0676,2277675.0],["2012-03-02",17.0752,17.0904,16.2556,16.5174,1717875.0],["2012-03-05",16.4036,16.6313,16.3998,16.5933,833850.0],["2012-03-06",16.3505,16.4795,15.9065,15.9748,932850.0],["2012-03-07",16.0204,16.1608,15.7699,16.0849,643725.0],["2012-03-08",16.2405,16.3429,16.0849,16.267,520425.0],["2012-03-09",16.3125,16.5895,16.267,16.525,369450.0],["2012-03-12",16.4605,16.7717,16.305,16.4947,339750.0],["2012-03-13",16.6313,16.7755,16.3922,16.7603,534375.0],["2012-03-14",16.6996,16.8248,16.4302,16.5364,429525.0],["2012-03-15",16.6085,16.7944,16.4947,16.7527,355050.0],["2012-03-16",16.8134,16.8476,16.582,16.5971,693675.0],["2012-03-19",16.6047,16.84,16.6047,16.6578,562725.0],["2012-03-20",16.6085,16.8248,16.5857,16.654,287325.0],["2012-03-21",16.6958,16.7565,16.5744,16.6123,652500.0],["2012-03-22",16.4985,16.7413,16.4264,16.5554,721800.0],["2012-03-23",16.5933,16.6389,16.2329,16.5744,984150.0],["2012-03-26",16.7451,17.1967,16.7451,17.1056,547875.0],["2012-03-27",17.0828,17.1815,16.6275,16.6958,758700.0],["2012-03-28",16.6502,16.7755,16.138,16.5061,610200.0],["2012-03-29",16.0887,16.3922,16.0318,16.3391,578250.0],["2012-03-30",16.5023,16.5895,16.138,16.2215,627075.0],["2012-04-02",16.1114,16.5288,16.0697,16.4833,521325.0],["2012-04-03",16.525,16.6958,16.3315,16.5402,676350.0],["2012-04-04",16.3201,16.4909,16.1456,16.4226,572175.0],["2012-04-05",16.3012,16.6654,16.2556,16.4757,308475.0],["2012-04-09",16.2139,16.3922,15.9559,16.2784,505575.0],["2012-04-10",16.3012,16.3163,15.6371,15.7472,1055025.0],["2012-04-11",15.9407,16.0887,15.8458,15.9976,459000.0],["2012-04-12",15.9634,16.286,15.9634,16.1418,316125.0],["2012-04-13",16.1304,16.3315,16.0659,16.1456,461925.0],["2012-04-16",16.1683,16.2784,15.8648,16.028,394425.0],["2012-04-17",16.1911,16.6009,16.0166,16.3733,481050.0],["2012-04-18",16.3429,16.4074,16.1342,16.3125,495000.0],["2012-04-19",16.2405,16.396,15.9672,16.0014,458775.0],["2012-04-20",16.2139,16.5023,16.1076,16.2442,701550.0],["2012-04-23",15.971,16.1987,15.7813,16.1532,602100.0],["2012-04-24",16.1076,16.2518,15.5233,15.7548,983475.0],["2012-04-25",15.9483,16.5744,15.9369,16.3125,1120950.0],["2012-04-26",16.2405,16.7793,16.1038,16.7261,1426275.0],["2012-04-27",16.6958,16.8286,16.119,16.3884,1807875.0],["2012-04-30",16.4491,16.5668,16.3201,16.396,796050.0],["2012-05-01",16.3315,16.7565,16.3315,16.3922,1607400.0],["2012-05-02",16.3391,17.0752,16.3391,16.7982,1408725.0],["2012-05-03",16.2936,16.6047,15.8231,16.5554,2187225.0],["2012-05-04",16.5478,16.7717,16.0583,16.1684,805275.0],["2012-05-07",16.1646,16.3277,15.9634,15.9938,1066950.0],["2012-05-08",15.9369,15.9407,14.9465,15.5916,1870200.0],["2012-05-09",15.3487,15.6561,15.3487,15.4398,742950.0],["2012-05-10",15.5878,15.6978,15.3222,15.4398,551250.0],["2012-05-11",15.2766,15.5233,15.0717,15.3032,852075.0],["2012-05-14",15.1021,15.3563,14.8972,15.1742,714150.0],["2012-05-15",15.2159,15.5347,15.1514,15.3715,879750.0],["2012-05-16",15.4626,15.6068,15.2349,15.4019,660825.0],["2012-05-17",15.3791,15.3905,14.6961,14.7682,1138500.0],["2012-05-18",14.6999,15.0717,14.6354,14.7758,1182825.0],["2012-05-21",14.8441,15.2615,14.7644,15.2197,766350.0],["2012-05-22",15.2463,15.455,14.9541,15.0717,1071900.0],["2012-05-23",14.9883,15.2501,14.7606,15.2273,787500.0],["2012-05-24",15.2766,15.3867,15.0414,15.2311,492750.0],["2012-05-25",15.2273,15.3601,15.0945,15.2349,477450.0],["2012-05-29",15.2918,15.5574,15.2159,15.5574,426150.0],["2012-05-30",15.3753,15.4436,15.0376,15.3943,771075.0],["2012-05-31",15.3753,15.4246,14.9958,15.3829,986850.0],["2012-06-01",15.0186,15.0945,14.4305,14.7947,1236150.0],["2012-06-04",14.8061,14.8896,14.514,14.7378,768600.0],["2012-06-05",14.6354,14.9276,14.4267,14.8327,1556100.0],["2012-06-06",14.9617,15.3601,14.8327,15.3374,805275.0],["2012-06-07",15.4474,15.4664,14.9276,15.0376,958500.0],["2012-06-08",14.9883,15.3374,14.8061,14.9655,1287900.0],["2012-06-11",15.159,15.2501,14.514,14.5481,1167525.0],["2012-06-12",14.6771,14.8251,14.4608,14.7947,726075.0],["2012-06-13",14.7454,14.8706,14.2939,14.3622,697950.0],["2012-06-14",14.3811,14.495,14.0245,14.1914,1060875.0],["2012-06-15",14.1307,14.5139,13.8347,14.4419,2062575.0],["2012-06-18",14.0852,14.1041,13.3035,13.645,3945375.0],["2012-06-19",13.7513,14.0624,13.6716,13.8461,2076075.0],["2012-06-20",13.7778,14.1155,13.6488,14.0207,1378125.0],["2012-06-21",13.9865,14.1155,13.7664,13.8385,1403775.0],["2012-06-22",13.9144,13.941,13.6716,13.7551,1579725.0],["2012-06-25",13.5464,13.6109,13.4022,13.4894,646875.0],["2012-06-26",13.4743,13.6602,13.1821,13.1859,3125925.0],["2012-06-27",13.2694,13.3111,12.4497,12.7116,2675700.0],["2012-06-28",12.5218,12.7343,12.0361,12.2221,1742850.0],["2012-06-29",12.4459,12.4459,12.0096,12.0475,2562525.0],["2012-07-02",12.0855,12.1462,11.8578,12.0248,2589300.0],["2012-07-03",11.9868,12.1082,11.8882,12.0969,1153125.0],["2012-07-05",12.0134,12.8633,12.0134,12.7002,2469825.0],["2012-07-06",12.537,12.8785,12.4839,12.7912,1783575.0],["2012-07-09",12.7267,12.9013,12.6129,12.833,2198925.0],["2012-07-10",12.8747,13.0948,12.8444,12.9886,2225025.0],["2012-07-11",12.9772,13.0341,12.8254,12.9279,1869975.0],["2012-07-12",12.8709,12.8709,12.4839,12.8064,631125.0],["2012-07-13",12.814,13.2086,12.8026,13.1973,806625.0],["2012-07-16",13.1214,13.1214,12.537,12.6736,1495575.0],["2012-07-17",12.7116,12.7192,12.3093,12.4422,1668375.0],["2012-07-18",12.4991,12.9165,12.389,12.7875,1370025.0],["2012-07-19",12.8937,13.1479,12.7837,13.1365,747900.0],["2012-07-20",13.0227,13.0227,12.8937,12.9696,947475.0],["2012-07-23",12.6926,12.8406,12.5522,12.6774,869400.0],["2012-07-24",12.7419,12.7609,12.3852,12.4459,1260450.0],["2012-07-25",12.4725,12.7078,12.279,12.4422,1213425.0],["2012-07-26",13.8651,15.0679,13.5805,14.7037,5097600.0],["2012-07-27",14.9124,15.3374,14.7568,15.1818,2455425.0],["2012-07-30",15.2387,15.4322,14.9996,15.1552,1276425.0],["2012-07-31",14.9883,15.4284,14.9693,15.3412,1323675.0],["2012-08-01",15.3525,15.4246,14.9048,14.9541,1561050.0],["2012-08-02",14.9427,15.1894,14.5785,14.7834,1001250.0],["2012-08-03",15.0869,15.3298,14.7834,15.178,839250.0],["2012-08-06",15.2008,15.3677,15.1856,15.2956,544275.0],["2012-08-07",15.4626,15.88,15.4246,15.6523,821700.0],["2012-08-08",15.5574,15.6219,14.7985,15.3791,903600.0],["2012-08-09",15.3336,15.436,15.1666,15.4132,959850.0],["2012-08-10",15.326,15.4512,15.1628,15.4512,770625.0],["2012-08-13",15.3601,15.4398,15.1249,15.4057,658125.0],["2012-08-14",15.5043,15.5309,15.2425,15.3639,600075.0],["2012-08-15",15.2615,15.5612,15.2615,15.5385,706500.0],["2012-08-16",15.4626,15.713,15.2994,15.694,347850.0],["2012-08-17",15.7358,16.1987,15.5309,16.1911,799425.0],["2012-08-20",16.0773,16.1304,15.5536,15.8344,605700.0],["2012-08-21",15.8496,16.3277,15.6257,16.1722,943200.0],["2012-08-22",16.0963,16.4454,15.7548,16.3429,1026675.0],["2012-08-23",16.1797,16.3657,15.8951,15.9065,645750.0],["2012-08-24",15.8155,16.3012,15.8155,16.2404,771975.0],["2012-08-27",16.2632,16.3429,15.9065,16.0583,788850.0],["2012-08-28",16.0128,16.2518,15.8914,16.0659,728550.0],["2012-08-29",16.0431,16.1987,15.8914,16.1608,817650.0],["2012-08-30",16.1304,16.1911,15.9331,16.1532,600975.0],["2012-08-31",16.3125,16.3353,16.0545,16.286,999450.0],["2012-09-04",16.2974,16.6616,16.0583,16.6389,1014975.0],["2012-09-05",16.5288,16.6389,16.4302,16.5061,992250.0],["2012-09-06",16.6616,17.0107,16.396,16.9918,954000.0],["2012-09-07",17.0676,17.2839,16.8931,17.0942,702225.0],["2012-09-10",17.0487,17.208,16.84,16.9652,841950.0],["2012-09-11",16.9235,16.9766,16.6768,16.8476,573525.0],["2012-09-12",16.8817,17.0031,16.4719,16.6161,922050.0],["2012-09-13",16.6009,16.8703,16.396,16.8134,698850.0],["2012-09-14",16.9386,17.1967,16.9121,16.9842,500400.0],["2012-09-17",16.8627,16.8969,16.5782,16.8817,323100.0],["2012-09-18",16.8969,16.9159,16.5478,16.711,579825.0],["2012-09-19",16.7261,16.7679,16.4681,16.4947,665550.0],["2012-09-20",16.3808,16.4605,16.0773,16.2025,698625.0],["2012-09-21",16.415,16.4909,15.9217,16.1835,1302525.0],["2012-09-24",16.0849,16.1494,15.9369,16.028,504450.0],["2012-09-25",16.0355,16.1911,15.7965,15.861,829800.0],["2012-09-26",15.861,16.0242,15.6827,15.9938,660375.0],["2012-09-27",16.0318,16.2936,15.8231,16.286,1781775.0],["2012-09-28",16.1304,16.6389,16.028,16.5895,1328625.0],["2012-10-01",16.6351,16.7261,15.861,16.0849,1168425.0],["2012-10-02",16.267,16.7451,15.8989,16.6465,1289925.0],["2012-10-03",16.6237,16.6427,16.0697,16.2518,1086975.0],["2012-10-04",16.5402,17.0107,16.4264,16.6578,693450.0],["2012-10-05",16.6692,16.7679,16.5478,16.6465,587025.0],["2012-10-08",16.5061,16.7375,16.4643,16.4947,447525.0],["2012-10-09",16.4643,16.7186,16.1987,16.2367,464850.0],["2012-10-10",16.2101,16.4985,16.1456,16.2329,307125.0],["2012-10-11",16.3998,16.5744,16.0697,16.1418,342225.0],["2012-10-12",16.1038,16.2139,16.0204,16.0545,344925.0],["2012-10-15",16.1494,16.3391,16.0014,16.3315,355500.0],["2012-10-16",16.4112,16.7641,16.4112,16.6958,310050.0],["2012-10-17",16.6768,17.0145,16.6161,16.9614,545625.0],["2012-10-18",16.8855,17.0107,16.7565,16.969,492300.0],["2012-10-19",16.821,16.9538,16.7641,16.8969,705150.0],["2012-10-22",16.9121,17.0031,16.7603,16.969,645750.0],["2012-10-23",16.8627,17.2005,16.8627,16.9197,778500.0],["2012-10-24",16.9462,17.0107,16.4491,16.6654,393300.0],["2012-10-25",16.7451,16.9045,16.3429,16.5137,593325.0],["2012-10-26",16.4491,16.5402,15.6902,16.0355,1214100.0],["2012-10-31",16.0963,16.3353,16.0469,16.286,1281825.0],["2012-11-01",16.3922,17.6672,16.3771,17.0676,2631375.0],["2012-11-02",17.265,17.3674,16.286,16.286,1113525.0],["2012-11-05",16.3353,16.4226,16.0925,16.3505,550125.0],["2012-11-06",16.3201,16.4833,15.88,16.3581,855675.0],["2012-11-07",16.1304,16.2594,16.0545,16.0621,470250.0],["2012-11-08",16.0507,16.0963,15.6713,15.6902,851400.0],["2012-11-09",15.6068,16.2253,15.5423,16.0507,950400.0],["2012-11-12",16.1456,16.1532,15.4664,15.7396,999675.0],["2012-11-13",15.7054,16.0583,15.5574,15.8382,495000.0],["2012-11-14",15.9065,16.0052,15.5499,15.5992,631800.0],["2012-11-15",15.5574,15.7661,15.2918,15.6068,563400.0],["2012-11-16",15.5954,16.0128,15.5005,15.9672,601650.0],["2012-11-19",16.0507,16.3884,16.028,16.3581,672300.0],["2012-11-20",16.3619,16.6503,16.157,16.4264,374400.0],["2012-11-21",16.4264,16.525,16.2215,16.396,281475.0],["2012-11-23",16.4909,16.6958,16.434,16.5706,312525.0],["2012-11-26",16.5212,16.7375,16.4112,16.7299,522675.0],["2012-11-27",16.1873,16.95,16.157,16.8476,1456425.0],["2012-11-28",16.7375,16.9804,16.4454,16.9766,1276875.0],["2012-11-29",17.0487,17.2232,16.6389,17.0639,651150.0],["2012-11-30",17.0752,17.0752,16.7224,16.8893,819675.0],["2012-12-03",17.0904,17.2346,16.9424,17.0373,698850.0],["2012-12-04",17.0714,17.1891,16.7375,16.9348,400275.0],["2012-12-05",16.988,17.0259,16.5174,16.6275,840150.0],["2012-12-06",16.3808,16.6692,16.2746,16.4795,773550.0],["2012-12-07",16.3922,16.5668,16.1456,16.2442,1081125.0],["2012-12-10",16.2708,16.3353,15.9976,16.0925,832950.0],["2012-12-11",16.1152,16.4985,16.0659,16.2708,993375.0],["2012-12-12",16.3581,16.3733,15.88,15.9672,634950.0],["2012-12-13",16.009,16.0963,15.5764,15.7206,459450.0],["2012-12-14",15.6409,15.9786,15.4057,15.861,429300.0],["2012-12-17",15.9065,16.2063,15.7206,16.1911,419400.0],["2012-12-18",16.3619,16.9538,16.2215,16.8476,985050.0],["2012-12-19",16.8248,16.8969,16.563,16.6047,764550.0],["2012-12-20",16.5706,16.5857,16.1494,16.2822,717300.0],["2012-12-21",16.1304,16.3619,16.028,16.3012,1078875.0],["2012-12-24",16.2708,16.2784,15.4588,16.1722,134550.0],["2012-12-26",16.1873,16.2101,15.4474,15.584,512775.0],["2012-12-27",15.5878,15.7775,15.4436,15.6637,580950.0],["2012-12-28",15.5688,15.9255,15.4929,15.6371,572400.0],["2012-12-31",15.6561,16.0735,15.6561,16.0393,762300.0],["2013-01-02",16.5554,16.5554,15.6333,15.8079,1349100.0],["2013-01-03",15.7889,16.3315,15.7889,15.9862,700200.0],["2013-01-04",16.1001,16.2405,15.9748,16.0545,555525.0],["2013-01-07",15.9445,16.3201,15.861,16.2936,954900.0],["2013-01-08",16.2025,16.3543,16.0925,16.1494,1303425.0],["2013-01-09",16.2253,16.2936,16.0052,16.157,784575.0],["2013-01-10",16.2215,16.5402,16.1076,16.3998,937575.0],["2013-01-11",16.6692,16.6692,16.2632,16.6123,1017450.0],["2013-01-14",16.5592,16.692,16.4795,16.6161,551025.0],["2013-01-15",16.4985,16.8058,16.3125,16.7717,426150.0],["2013-01-16",16.6123,16.9424,16.5782,16.8134,526275.0],["2013-01-17",16.859,17.4509,16.7717,17.4281,845325.0],["2013-01-18",17.4547,17.8152,17.227,17.7279,1625850.0],["2013-01-22",17.7279,17.8114,17.4699,17.6178,1426725.0],["2013-01-23",17.5495,17.5647,17.1853,17.2612,770625.0],["2013-01-24",17.246,17.8531,17.1929,17.7582,882900.0],["2013-01-25",17.9935,18.1263,17.762,17.9556,737550.0],["2013-01-28",17.9897,18.039,17.7241,17.8986,896625.0],["2013-01-29",17.8341,17.8341,17.5609,17.671,850275.0],["2013-01-30",17.6406,17.6406,17.2801,17.4623,770400.0],["2013-01-31",17.3788,17.5306,17.2763,17.485,554400.0],["2013-02-01",17.6254,17.819,17.4775,17.6899,416925.0],["2013-02-04",17.652,17.7431,17.3636,17.5761,573525.0],["2013-02-05",17.9252,17.9252,17.394,17.4661,620100.0],["2013-02-06",17.4016,17.6596,17.3484,17.3978,416700.0],["2013-02-07",17.4395,17.6103,17.3522,17.5989,460125.0],["2013-02-08",17.5799,17.7886,17.394,17.542,465300.0],["2013-02-11",17.4812,17.5875,17.3067,17.5837,215550.0],["2013-02-12",17.6216,17.7089,17.2005,17.2877,663075.0],["2013-02-13",17.3219,17.523,17.2156,17.3978,331650.0],["2013-02-14",17.4092,17.6178,17.3029,17.5192,536625.0],["2013-02-15",17.6179,17.633,17.4585,17.5571,454950.0],["2013-02-19",17.5002,17.6216,17.2384,17.4585,765000.0],["2013-02-20",17.4167,17.5951,17.0335,17.0411,873900.0],["2013-02-21",17.2308,17.3408,16.84,16.8817,771075.0],["2013-02-22",16.9842,17.2156,16.9235,17.1208,741150.0],["2013-02-25",17.1549,17.4547,16.9956,17.0373,1488600.0],["2013-02-26",15.8762,17.0752,15.5574,16.9121,2704725.0],["2013-02-27",17.0145,17.1587,16.7527,16.7907,1238175.0],["2013-02-28",16.7565,17.0714,16.6958,16.7299,1139400.0],["2013-03-01",16.6768,16.802,16.3846,16.5402,1113750.0],["2013-03-04",16.544,16.6844,16.4302,16.6123,1162125.0],["2013-03-05",16.7148,17.1322,16.711,16.9235,906750.0],["2013-03-06",16.9348,17.1018,16.8931,17.0335,695475.0],["2013-03-07",17.0866,17.2346,16.9918,17.0221,568125.0],["2013-03-08",17.1625,17.2346,16.7982,17.1435,646425.0],["2013-03-11",17.1473,17.1853,16.9538,17.0259,526725.0],["2013-03-12",17.0411,17.0411,16.8324,16.9462,665100.0],["2013-03-13",16.9576,17.2118,16.9576,17.0752,706500.0],["2013-03-14",17.1246,17.2308,17.0449,17.1815,468450.0],["2013-03-15",17.2308,17.2991,16.9045,17.0714,1165500.0],["2013-03-18",16.9235,17.1359,16.8058,16.9348,619650.0],["2013-03-19",16.8514,16.8552,16.1646,16.2936,2240100.0],["2013-03-20",16.3922,16.7717,16.3695,16.6996,646875.0],["2013-03-21",16.6085,16.8552,16.525,16.5326,728325.0],["2013-03-22",16.6616,16.7944,16.4871,16.5933,973800.0],["2013-03-25",16.6692,16.9348,16.4036,16.5858,1077300.0],["2013-03-26",16.7224,16.7299,16.2025,16.4226,1144800.0],["2013-03-27",16.2898,16.3998,16.2404,16.3922,838800.0],["2013-03-28",16.4605,16.4795,16.2898,16.4036,743400.0],["2013-04-01",16.3922,16.5023,16.1835,16.3239,1392750.0],["2013-04-02",16.3012,16.415,16.0849,16.1342,1383300.0],["2013-04-03",16.1987,16.3012,15.9103,16.2253,2316600.0],["2013-04-04",16.2936,16.9576,16.267,16.9462,1039950.0],["2013-04-05",16.6806,17.0828,16.6237,17.0752,1173825.0],["2013-04-08",17.0752,17.5382,17.0145,17.5382,1337625.0],["2013-04-09",17.6444,17.6975,17.4281,17.6254,857475.0],["2013-04-10",17.7051,18.1187,17.6027,18.0466,952425.0],["2013-04-11",17.9669,18.206,17.91,17.9366,1099575.0],["2013-04-12",17.8265,17.8493,17.5799,17.671,669150.0],["2013-04-15",17.6216,17.6975,17.0676,17.1246,784575.0],["2013-04-16",17.3105,17.5458,17.0942,17.2346,1868400.0],["2013-04-17",17.0563,17.1701,16.6844,17.1018,830025.0],["2013-04-18",17.1322,17.1739,16.7413,16.8779,390375.0],["2013-04-19",16.8855,17.227,16.7717,17.2005,641925.0],["2013-04-22",17.2194,17.2953,16.9197,17.2308,523575.0],["2013-04-23",17.3674,17.6216,16.4112,17.4585,943425.0],["2013-04-24",17.4964,17.6444,17.3067,17.6368,833850.0],["2013-04-25",17.633,18.1832,17.4016,17.9366,1267875.0],["2013-04-26",17.9214,18.0504,17.6444,17.8265,938700.0],["2013-04-29",17.8379,18.2288,17.8379,18.1301,661950.0],["2013-04-30",18.1643,18.5323,18.0884,18.4526,659925.0],["2013-05-01",18.3654,18.4223,17.819,17.8265,927450.0],["2013-05-02",17.8114,17.929,17.6672,17.8455,919575.0],["2013-05-03",18.058,18.1681,17.9024,17.9404,1146600.0],["2013-05-06",17.9935,18.187,17.7355,18.0466,1314450.0],["2013-05-07",18.2174,18.6689,17.91,18.6044,1837800.0],["2013-05-08",18.7486,18.7638,18.4413,18.5209,1051200.0],["2013-05-09",18.5058,18.6765,18.1756,18.2401,957825.0],["2013-05-10",18.2212,18.6424,18.1984,18.6158,972675.0],["2013-05-13",18.5513,18.6006,18.2743,18.316,669825.0],["2013-05-14",18.2857,18.7031,18.187,18.6917,941850.0],["2013-05-15",18.6955,18.8814,18.5513,18.5854,755100.0],["2013-05-16",18.4906,18.612,17.9707,18.0694,755100.0],["2013-05-17",18.2022,18.4261,17.9973,18.4109,1091250.0],["2013-05-20",18.3464,18.593,18.3464,18.4337,940500.0],["2013-05-21",18.4944,18.5513,18.3085,18.4033,573075.0],["2013-05-22",18.3692,18.4526,17.7165,17.8948,1333350.0],["2013-05-23",17.7962,17.9328,17.5761,17.9138,1209825.0],["2013-05-24",17.8948,17.91,17.6179,17.8228,382950.0],["2013-05-28",18.0884,18.3919,17.6862,17.9214,655875.0],["2013-05-29",17.8607,18.0277,17.7924,17.9632,443025.0],["2013-05-30",18.0694,18.6082,18.0504,18.5171,983250.0],["2013-05-31",18.4375,18.5779,18.3236,18.4033,802800.0],["2013-06-03",18.5133,18.5285,18.2705,18.502,1120050.0],["2013-06-04",18.5589,18.779,18.3047,18.4868,586800.0],["2013-06-05",18.4337,18.5399,18.0504,18.0922,295650.0],["2013-06-06",18.0656,18.2971,17.9973,18.0884,509850.0],["2013-06-07",18.3274,18.4033,18.1377,18.1946,737550.0],["2013-06-10",18.3084,18.5399,18.1946,18.4792,490275.0],["2013-06-11",18.316,18.316,18.1225,18.225,504000.0],["2013-06-12",18.3881,18.3881,18.0618,18.1453,1320525.0],["2013-06-13",18.2326,18.6537,18.1111,18.65,938475.0],["2013-06-14",18.5817,18.6917,18.3464,18.3805,672750.0],["2013-06-17",18.4033,18.4602,18.039,18.1377,878850.0],["2013-06-18",18.187,18.3009,18.1415,18.2401,693450.0],["2013-06-19",18.2705,18.3843,18.1263,18.1756,456975.0],["2013-06-20",17.9859,18.187,17.8911,17.9594,591300.0],["2013-06-21",18.0428,18.1301,17.7051,17.7658,1068975.0],["2013-06-24",17.652,17.7696,17.2991,17.5913,632250.0],["2013-06-25",17.7848,17.8303,17.4471,17.7279,392850.0],["2013-06-26",17.9328,17.9935,17.7886,17.8076,352800.0],["2013-06-27",17.8607,18.2781,17.7962,18.2439,333225.0],["2013-06-28",18.1567,18.5361,18.1187,18.3578,608850.0],["2013-07-01",18.445,18.908,18.445,18.7524,520650.0],["2013-07-02",18.7069,18.9307,18.445,18.5627,1074825.0],["2013-07-03",18.4678,18.6158,18.3502,18.5247,374625.0],["2013-07-05",18.9649,18.9877,18.5361,18.9307,515250.0],["2013-07-08",18.9649,19.2229,18.8966,19.0863,819225.0],["2013-07-09",19.2039,19.424,18.9573,19.3975,934875.0],["2013-07-10",19.3519,19.5265,19.2495,19.4847,329850.0],["2013-07-11",19.6783,19.8604,19.1432,19.3026,584325.0],["2013-07-12",19.2229,19.3443,18.9839,19.2267,676800.0],["2013-07-15",18.9156,19.0711,18.5968,18.9915,509175.0],["2013-07-16",19.0484,19.0901,18.8624,19.0636,552375.0],["2013-07-17",19.1432,19.3102,19.1205,19.1698,486000.0],["2013-07-18",19.1622,19.6403,19.1622,19.5075,732375.0],["2013-07-19",19.4923,19.4923,19.0901,19.2495,459900.0],["2013-07-22",19.1356,19.4847,19.056,19.3899,961650.0],["2013-07-23",19.4999,19.5796,19.0332,19.314,607500.0],["2013-07-24",19.424,19.5986,19.0028,19.0484,561600.0],["2013-07-25",18.9649,19.6062,18.9421,19.6024,1483200.0],["2013-07-26",19.424,19.6062,19.314,19.5682,654750.0],["2013-07-29",19.5796,19.7276,19.3899,19.5492,829125.0],["2013-07-30",19.6024,19.7162,19.2609,19.3406,1092825.0],["2013-07-31",19.4051,19.7086,19.1698,19.5113,970650.0],["2013-08-01",19.6859,20.1602,19.1964,20.1564,1035450.0],["2013-08-02",20.0311,20.2588,19.83,20.2285,902475.0],["2013-08-05",21.1467,21.2454,20.8014,20.9722,1090125.0],["2013-08-06",20.9001,20.9646,20.5776,20.8735,628650.0],["2013-08-07",20.8508,20.9456,20.532,20.6307,918450.0],["2013-08-08",20.6686,20.8546,20.5131,20.6155,725850.0],["2013-08-09",20.6041,20.7673,20.4675,20.7142,531000.0],["2013-08-12",20.5927,21.0746,20.5927,21.0177,886275.0],["2013-08-13",21.086,21.086,20.7938,20.8773,589950.0],["2013-08-14",20.9153,20.9191,20.4296,20.5586,824625.0],["2013-08-15",20.3916,20.4144,20.0919,20.1412,535500.0],["2013-08-16",19.9894,20.0349,19.7883,19.8642,462150.0],["2013-08-19",19.8225,20.0198,19.6821,19.887,439200.0],["2013-08-20",19.9477,20.5662,19.9135,20.4865,718875.0],["2013-08-21",20.3878,20.5206,20.2095,20.3689,545850.0],["2013-08-22",20.4372,20.57,20.3499,20.5434,250200.0],["2013-08-23",20.5434,20.5662,20.1829,20.4372,477675.0],["2013-08-26",20.5206,20.8014,20.4865,20.4903,545400.0],["2013-08-27",20.3043,20.4979,20.107,20.2209,651150.0],["2013-08-28",20.274,20.5168,20.1791,20.4258,364725.0],["2013-08-29",20.3727,20.7369,20.293,20.5851,407025.0],["2013-08-30",20.5396,20.6383,20.2512,20.4903,629100.0],["2013-09-03",20.7104,20.7483,20.403,20.6686,688275.0],["2013-09-04",20.6952,20.809,20.6383,20.8014,468225.0],["2013-09-05",20.8394,21.0139,20.7749,20.9191,309150.0],["2013-09-06",21.0595,21.0632,20.5624,20.9077,322425.0],["2013-09-09",21.0063,21.1809,20.9077,21.1657,378900.0],["2013-09-10",21.1657,21.4769,20.6876,21.0936,495900.0],["2013-09-11",21.0443,21.0633,20.3347,20.6724,749475.0],["2013-09-12",20.5813,20.6686,20.1943,20.2323,559350.0],["2013-09-13",20.3385,20.441,19.9477,20.3689,943425.0],["2013-09-16",20.4941,20.6383,20.3461,20.3575,626625.0],["2013-09-17",20.016,20.4523,19.7769,20.4447,1896075.0],["2013-09-18",20.4903,20.6914,20.1336,20.5017,544050.0],["2013-09-19",20.6193,20.7635,20.403,20.5396,607725.0],["2013-09-20",20.5472,20.5662,20.2323,20.2512,1091475.0],["2013-09-23",20.1829,20.4068,20.1184,20.3233,616725.0],["2013-09-24",20.3689,20.6269,20.1564,20.4182,352350.0],["2013-09-25",20.5055,20.6003,20.1602,20.3195,340650.0],["2013-09-26",20.403,20.6686,20.2968,20.6155,306000.0],["2013-09-27",20.3764,20.6231,19.9439,19.9704,1215450.0],["2013-09-30",19.83,20.5093,19.8187,20.4258,935100.0],["2013-10-01",20.4296,20.5131,20.0236,20.4637,766350.0],["2013-10-02",20.496,20.9172,20.0805,20.4504,460200.0],["2013-10-03",20.4846,20.6383,20.1374,20.4163,571800.0],["2013-10-04",20.3764,20.8489,20.2512,20.6326,390450.0],["2013-10-07",20.5074,20.6383,20.2398,20.2626,365100.0],["2013-10-08",20.2057,20.4049,19.7219,19.8073,613650.0],["2013-10-09",19.9154,20.1032,19.6934,19.8187,437100.0],["2013-10-10",20.126,20.4618,20.1032,20.2854,436200.0],["2013-10-11",20.2512,20.2968,19.9268,20.1545,541500.0],["2013-10-14",20.1032,20.3423,19.9553,20.1659,855300.0],["2013-10-15",20.1488,20.274,19.6365,19.6934,820200.0],["2013-10-16",19.8813,20.0065,19.3121,19.5455,1326000.0],["2013-10-17",19.4487,19.7788,19.4487,19.6934,955350.0],["2013-10-18",19.6934,19.9553,19.5455,19.6593,1339950.0],["2013-10-21",19.6764,19.8244,19.295,19.4544,1200300.0],["2013-10-22",19.591,19.7504,19.4373,19.6821,979200.0],["2013-10-23",19.6536,19.8642,19.5568,19.6707,448950.0],["2013-10-24",19.7447,19.978,19.5682,19.9439,989100.0],["2013-10-25",20.0691,20.0691,19.8585,19.9211,742950.0],["2013-10-28",19.8756,19.8983,19.4658,19.8016,973500.0],["2013-10-29",19.7959,20.0577,19.665,19.7845,579750.0],["2013-10-30",19.8244,20.126,19.6707,20.0406,1231650.0],["2013-10-31",20.0293,21.7311,19.9211,20.8773,2330550.0],["2013-11-01",20.9399,21.2245,20.7464,20.9968,1087050.0],["2013-11-04",21.0651,21.3953,21.0538,21.3953,805500.0],["2013-11-05",21.3839,21.4693,20.809,21.3099,911100.0],["2013-11-06",21.492,21.492,21.0993,21.1676,625200.0],["2013-11-07",21.2814,21.3042,20.7976,20.8546,922050.0],["2013-11-08",20.8375,21.566,20.8033,21.3668,740400.0],["2013-11-11",21.418,21.8563,21.3953,21.5774,781500.0],["2013-11-12",21.5433,21.8278,21.5433,21.7595,365550.0],["2013-11-13",21.6856,22.2206,21.6856,22.2035,505650.0],["2013-11-14",22.2149,22.2149,21.7083,21.8449,650400.0],["2013-11-15",21.8051,21.8791,21.3611,21.8108,704550.0],["2013-11-18",21.8335,22.0954,21.7652,21.8961,463350.0],["2013-11-19",21.9644,22.0783,21.6571,21.7766,491250.0],["2013-11-20",21.9075,22.0669,21.475,21.6286,426150.0],["2013-11-21",21.788,21.9246,21.4408,21.8848,416250.0],["2013-11-22",21.9531,22.306,21.8506,22.2718,665400.0],["2013-11-25",22.3515,22.3799,22.101,22.249,483000.0],["2013-11-26",22.323,22.323,22.0612,22.1693,515850.0],["2013-11-27",22.249,22.2718,22.0441,22.1864,286050.0],["2013-11-29",22.3173,22.3458,22.0555,22.175,201450.0],["2013-12-02",22.101,22.3401,21.7197,21.7538,440250.0],["2013-12-03",21.7083,22.1124,21.5774,21.8392,746400.0],["2013-12-04",21.7766,21.7823,21.1619,21.4408,846150.0],["2013-12-05",21.2871,21.2928,20.5814,20.8261,1466550.0],["2013-12-06",22.471,22.471,20.8033,20.9342,725850.0],["2013-12-09",20.9342,20.9342,20.4675,20.5358,847500.0],["2013-12-10",20.5472,20.7976,20.2228,20.4049,1654350.0],["2013-12-11",20.5074,20.5074,20.2854,20.3423,981900.0],["2013-12-12",20.4334,20.5984,20.3423,20.4163,1168050.0],["2013-12-13",20.4903,20.5757,20.2228,20.3138,798450.0],["2013-12-16",20.3594,20.4903,20.3081,20.348,714300.0],["2013-12-17",20.3765,20.4675,20.1772,20.3366,672450.0],["2013-12-18",20.422,20.587,20.2626,20.4277,1084200.0],["2013-12-19",20.4846,20.5131,20.1943,20.2854,1083750.0],["2013-12-20",20.3537,20.6952,20.2057,20.6041,1221300.0],["2013-12-23",20.6269,20.7009,20.3651,20.6952,656850.0],["2013-12-24",20.7236,20.8602,20.6041,20.7464,283200.0],["2013-12-26",20.7635,21.0025,20.644,20.6667,498450.0],["2013-12-27",20.7578,20.9513,20.5074,20.57,529950.0],["2013-12-30",20.5813,20.9399,20.496,20.883,741000.0],["2013-12-31",20.8602,20.883,20.6383,20.8261,1106850.0],["2014-01-02",20.7464,20.9115,20.4391,20.5358,784350.0],["2014-01-03",20.5757,20.8602,20.5358,20.7066,476700.0],["2014-01-06",20.7749,20.8147,20.2626,20.2911,865650.0],["2014-01-07",20.4163,20.6155,20.052,20.0976,999750.0],["2014-01-08",19.3918,19.4999,19.0674,19.3292,3160800.0],["2014-01-09",19.3292,19.6536,19.0275,19.6479,2320650.0],["2014-01-10",19.5796,19.7731,18.8738,19.1983,3550200.0],["2014-01-13",18.999,19.3519,18.999,19.2495,1571400.0],["2014-01-14",19.4089,19.739,19.221,19.2609,1134150.0],["2014-01-15",19.2495,19.4259,19.0047,19.0446,1138950.0],["2014-01-16",18.9535,19.0958,18.4811,18.6917,1471800.0],["2014-01-17",18.7258,18.9251,18.5437,18.8738,932850.0],["2014-01-21",19.3406,19.3406,18.9535,18.9592,1170900.0],["2014-01-22",18.9194,19.1641,18.7543,19.0844,1007100.0],["2014-01-23",19.0503,19.0673,18.6803,18.7828,1056600.0],["2014-01-24",18.612,18.8624,18.612,18.6974,925800.0],["2014-01-27",18.8112,18.9535,18.6462,18.8055,996900.0],["2014-01-28",18.8795,18.9877,18.7315,18.8454,694350.0],["2014-01-29",18.7202,18.9251,18.4299,18.464,1402350.0],["2014-01-30",18.6575,18.8966,18.6405,18.7145,928350.0],["2014-01-31",18.464,18.8397,18.1282,18.5494,2809950.0],["2014-02-03",18.5608,18.6405,17.8721,17.9119,964500.0],["2014-02-04",17.9745,18.1054,17.5875,17.5932,1413450.0],["2014-02-05",17.5761,18.0087,17.4509,17.9461,765750.0],["2014-02-06",18.0542,18.9194,17.8152,18.7657,1594050.0],["2014-02-07",18.8681,19.0275,18.6689,18.908,714450.0],["2014-02-10",18.9023,19.0503,18.6917,18.9934,663750.0],["2014-02-11",19.0617,19.4487,18.908,19.3747,1037100.0],["2014-02-12",19.3633,19.5113,19.1072,19.2039,506100.0],["2014-02-13",19.0958,19.7162,19.0673,19.5341,675600.0],["2014-02-14",19.5568,19.5568,19.3178,19.4487,350250.0],["2014-02-18",19.4202,19.5284,19.2438,19.3918,614700.0],["2014-02-19",19.3918,19.4089,19.0047,19.0389,963900.0],["2014-02-20",19.13,19.2267,18.9194,18.9478,793500.0],["2014-02-21",19.0446,19.8813,18.9194,19.7447,1787700.0],["2014-02-24",19.8585,20.1203,19.7504,19.978,1509900.0],["2014-02-25",19.6365,20.7464,19.5227,20.3992,2127900.0],["2014-02-26",20.5244,20.7578,20.1943,20.7066,946500.0],["2014-02-27",20.6895,20.8261,20.6212,20.8147,607650.0],["2014-02-28",20.883,20.883,20.5643,20.7464,822600.0],["2014-03-03",20.5814,20.718,20.348,20.5984,567450.0],["2014-03-04",20.8318,21.0424,20.7009,20.9001,824100.0],["2014-03-05",20.8602,21.0936,20.8147,20.9798,816600.0],["2014-03-06",20.9229,20.9741,20.6497,20.7749,906300.0],["2014-03-07",20.8887,21.3668,20.7635,21.3497,882750.0],["2014-03-10",21.3099,21.4693,21.2074,21.3725,462150.0],["2014-03-11",21.4693,21.4693,20.718,20.9001,835200.0],["2014-03-12",20.8204,20.8318,20.587,20.6781,985350.0],["2014-03-13",20.7749,20.7976,20.4163,20.6553,768750.0],["2014-03-14",20.5529,20.9513,20.5529,20.7066,520500.0],["2014-03-17",20.9115,21.1505,20.661,20.8773,709500.0],["2014-03-18",20.8716,21.0538,20.7066,20.8546,925350.0],["2014-03-19",20.8659,20.957,20.587,20.6497,519750.0],["2014-03-20",20.587,20.7009,20.4675,20.5472,526350.0],["2014-03-21",20.5643,21.0139,20.4447,20.7749,906750.0],["2014-03-24",20.9285,21.2074,20.735,20.957,1091250.0],["2014-03-25",21.0367,21.0367,20.6155,20.6724,704550.0],["2014-03-26",20.8204,20.883,20.2285,20.2512,729900.0],["2014-03-27",20.2398,20.4846,20.1032,20.1659,626550.0],["2014-03-28",20.1431,20.5074,20.0122,20.1317,1233600.0],["2014-03-31",20.2569,20.718,20.1317,20.4789,939750.0],["2014-04-01",20.5643,20.735,20.4163,20.7236,913050.0],["2014-04-02",20.8033,21.1221,20.7066,21.0708,491700.0],["2014-04-03",21.1221,21.2587,20.809,20.8659,480300.0],["2014-04-04",20.9513,21.0993,20.4049,20.5586,421650.0],["2014-04-07",20.5472,20.6667,20.0236,20.1602,433650.0],["2014-04-08",20.2057,20.3935,20.0919,20.1545,455850.0],["2014-04-09",20.2398,20.2398,19.9268,20.0634,884700.0],["2014-04-10",20.3878,20.3935,19.904,19.9666,1149600.0],["2014-04-11",19.7447,19.978,19.5512,19.7845,819000.0],["2014-04-14",19.9154,20.0349,19.665,19.7731,459150.0],["2014-04-15",19.8016,19.9951,19.3519,19.7276,551850.0],["2014-04-16",19.9268,19.978,19.5967,19.7845,483450.0],["2014-04-17",19.739,19.978,19.6024,19.8414,599550.0],["2014-04-21",19.8813,19.8813,19.6764,19.8187,577800.0],["2014-04-22",19.9097,20.1659,19.7731,20.0805,724200.0],["2014-04-23",20.1203,20.2398,19.9553,19.9723,496200.0],["2014-04-24",20.0349,20.1032,19.5796,20.0179,387900.0],["2014-04-25",20.0008,20.2057,19.8187,19.904,411450.0],["2014-04-28",19.9837,20.1602,19.4487,19.6764,584550.0],["2014-04-29",19.8357,20.0463,19.6308,20.0236,719550.0],["2014-04-30",19.9666,20.3537,19.7788,20.2683,1000200.0],["2014-05-01",20.1772,21.1562,19.4259,19.7674,1334250.0],["2014-05-02",19.83,20.3138,19.517,19.5796,687450.0],["2014-05-05",19.4828,19.7561,19.2779,19.5625,1056300.0],["2014-05-06",19.5284,19.5284,18.908,18.9251,1156200.0],["2014-05-07",18.9649,18.982,18.3445,18.5949,1678650.0],["2014-05-08",18.6348,18.9934,18.5551,18.7202,1087800.0],["2014-05-09",18.6405,18.8681,18.5779,18.6746,880800.0],["2014-05-12",18.8055,19.2836,18.7258,19.2267,512400.0],["2014-05-13",19.2438,19.3349,19.0218,19.0674,526650.0],["2014-05-14",19.0674,19.1869,18.6291,18.7031,528750.0],["2014-05-15",18.5949,18.8283,18.4014,18.6519,645000.0],["2014-05-16",18.6177,18.9478,18.6006,18.9023,454800.0],["2014-05-19",18.9137,19.13,18.686,18.9649,300450.0],["2014-05-20",18.9763,19.0617,18.1737,18.3843,870450.0],["2014-05-21",18.4925,18.7828,18.225,18.3502,578550.0],["2014-05-22",18.3445,18.6405,18.225,18.5835,622200.0],["2014-05-23",18.6462,18.76,18.0144,18.2364,1232400.0],["2014-05-27",18.4071,18.6917,18.4071,18.5096,707850.0],["2014-05-28",18.3786,18.3843,17.7753,17.855,1568100.0],["2014-05-29",17.9688,18.2819,17.9119,17.9973,1006050.0],["2014-05-30",17.9119,18.1794,17.9119,18.1339,1036650.0],["2014-06-02",18.1737,18.4128,18.0884,18.4014,1483050.0],["2014-06-03",18.2534,18.7828,18.2534,18.5266,1880250.0],["2014-06-04",18.4925,18.7714,18.39,18.686,1139100.0],["2014-06-05",18.6462,18.7771,18.2705,18.6689,621900.0],["2014-06-06",18.7941,19.0958,18.7941,18.8624,679350.0],["2014-06-09",18.8397,18.9592,18.6746,18.686,474300.0],["2014-06-10",18.6518,18.7372,18.4071,18.4413,563100.0],["2014-06-11",18.3786,18.4697,18.0884,18.2079,582900.0],["2014-06-12",18.1339,18.1681,17.8778,18.0884,486300.0],["2014-06-13",18.1794,18.2079,17.9575,17.9745,357450.0],["2014-06-16",18.0087,18.0998,17.8436,17.9859,444600.0],["2014-06-17",17.9119,18.4697,17.855,18.4128,745800.0],["2014-06-18",18.4128,18.5096,18.2193,18.4754,474750.0],["2014-06-19",18.5039,18.612,18.3445,18.4697,474000.0],["2014-06-20",18.5836,18.7145,18.4583,18.6519,1120800.0],["2014-06-23",18.7429,18.7771,18.4583,18.6746,525750.0],["2014-06-24",18.612,18.9649,18.5266,18.7828,754950.0],["2014-06-25",18.686,19.1641,18.686,19.1015,780900.0],["2014-06-26",19.0958,19.2039,19.0389,19.0958,1535550.0],["2014-06-27",18.9649,19.369,18.9649,19.2552,1455150.0],["2014-06-30",19.2096,19.5398,19.147,19.5227,1080000.0],["2014-07-01",19.5113,20.0463,19.3918,19.7902,1315350.0],["2014-07-02",19.6365,19.9496,19.3804,19.4487,1567500.0],["2014-07-03",19.5113,19.7105,19.3462,19.6024,452550.0],["2014-07-07",19.5682,19.6365,19.295,19.517,715350.0],["2014-07-08",19.517,19.6821,19.3576,19.6479,876000.0],["2014-07-09",19.7617,20.2854,19.6934,20.2342,1223550.0],["2014-07-10",19.8585,20.0463,19.6081,19.7788,1222050.0],["2014-07-11",19.7333,19.8585,19.3633,19.3747,590100.0],["2014-07-14",19.5227,19.6251,19.1243,19.2723,621600.0],["2014-07-15",19.1755,19.2723,19.0332,19.1983,482400.0],["2014-07-16",19.2893,19.3576,18.982,19.0275,400950.0],["2014-07-17",18.9535,19.1869,18.9535,19.0503,506550.0],["2014-07-18",18.9877,19.2609,18.9877,19.221,676950.0],["2014-07-21",19.2153,19.3406,19.0958,19.1926,1191750.0],["2014-07-22",19.2836,19.3007,19.0901,19.13,863700.0],["2014-07-23",19.1072,19.3747,18.9478,19.0161,593400.0],["2014-07-24",19.1413,19.369,19.0901,19.1755,1131450.0],["2014-07-25",19.1015,19.2723,18.9877,19.0218,499200.0],["2014-07-28",19.0617,19.1527,18.8681,19.073,602550.0],["2014-07-29",19.1983,19.1983,18.8226,18.8738,600450.0],["2014-07-30",19.0673,19.4942,18.9364,19.4373,995400.0],["2014-07-31",17.9005,18.7088,17.1891,18.1282,3554400.0],["2014-08-01",18.0713,18.8966,17.7526,17.9632,1553400.0],["2014-08-04",17.9631,18.1737,17.8152,18.0485,1270050.0],["2014-08-05",17.9973,18.6063,17.8322,18.4811,963150.0],["2014-08-06",18.4583,19.147,18.1453,19.1015,1081200.0],["2014-08-07",19.2096,19.295,18.8624,18.999,775350.0],["2014-08-08",18.9592,19.221,18.8681,18.9023,806850.0],["2014-08-11",18.908,19.1755,18.7202,18.7372,894000.0],["2014-08-12",18.3786,18.6177,18.1225,18.225,912750.0],["2014-08-13",18.3103,18.4982,18.1396,18.2022,485250.0],["2014-08-14",18.225,18.4071,18.1624,18.3957,408900.0],["2014-08-15",19.3349,19.4373,18.6177,18.8397,1121700.0],["2014-08-18",18.9364,19.0787,18.8511,19.0332,836250.0],["2014-08-19",19.1072,19.3064,19.0673,19.2495,628650.0],["2014-08-20",19.2096,19.5398,19.1186,19.4772,765150.0],["2014-08-21",19.4601,19.5398,19.204,19.4487,681300.0],["2014-08-22",19.4316,19.6593,19.3861,19.6138,526200.0],["2014-08-25",19.6877,19.7845,19.5284,19.7617,765750.0],["2014-08-26",19.7617,20.1146,19.7617,19.978,989400.0],["2014-08-27",19.9553,20.1317,19.7617,19.887,784500.0],["2014-08-28",19.6764,19.9666,19.2779,19.4772,870900.0],["2014-08-29",19.4715,19.4942,19.2267,19.3462,322800.0],["2014-09-02",19.4259,19.443,19.0958,19.2609,783000.0],["2014-09-03",19.3235,19.3235,18.9934,19.0446,616200.0],["2014-09-04",19.3235,19.5398,19.1584,19.3861,653250.0],["2014-09-05",19.2779,19.3747,18.9934,19.3576,447900.0],["2014-09-08",19.3747,19.3861,19.1584,19.295,347850.0],["2014-09-09",19.2495,19.295,18.8454,18.8852,552600.0],["2014-09-10",18.9421,19.0787,18.6974,18.8511,548700.0],["2014-09-11",18.8169,19.13,18.8169,18.982,769350.0],["2014-09-12",19.0389,19.295,18.8397,19.2666,781950.0],["2014-09-15",19.1869,19.3292,18.9421,19.1413,757650.0],["2014-09-16",19.1129,19.3178,18.9706,19.2893,718950.0],["2014-09-17",19.2324,19.5796,19.0617,19.4544,1189050.0],["2014-09-18",19.4772,19.7048,19.3292,19.6138,774300.0],["2014-09-19",19.6422,19.813,19.1413,19.2039,1488600.0],["2014-09-22",19.1926,19.3178,18.9706,19.0047,436050.0],["2014-09-23",19.0047,19.1698,18.8112,18.8169,499950.0],["2014-09-24",18.8738,18.8966,18.7031,18.8055,370650.0],["2014-09-25",18.7543,18.9023,18.5551,18.7543,801450.0],["2014-09-26",18.8169,18.9649,18.6234,18.7998,369450.0],["2014-09-29",18.5608,18.7543,18.4982,18.6917,530400.0],["2014-09-30",18.7202,18.8283,18.316,18.3445,683550.0],["2014-10-01",18.2705,18.464,17.9973,18.0941,1164450.0],["2014-10-02",18.0713,18.3843,17.9632,18.3331,1001850.0],["2014-10-03",18.4754,18.5779,18.2933,18.4754,758400.0],["2014-10-06",18.5039,18.5096,18.0827,18.1054,469500.0],["2014-10-07",18.0428,18.1339,17.8778,17.9233,679800.0],["2014-10-08",17.8949,18.3274,17.8265,18.3217,626400.0],["2014-10-09",18.3217,18.3787,18.0542,18.0941,737850.0],["2014-10-10",18.0542,18.4811,17.9688,18.1567,1057500.0],["2014-10-13",18.2193,18.3274,17.855,18.0542,638100.0],["2014-10-14",18.1908,18.5039,17.9632,18.2364,709950.0],["2014-10-15",18.0656,18.2363,17.707,18.2079,931050.0],["2014-10-16",17.9688,18.5323,17.9461,18.5209,1055850.0],["2014-10-17",18.7714,18.7714,17.9461,18.1794,1221900.0],["2014-10-20",16.6256,16.7394,15.9483,16.4321,4171650.0],["2014-10-21",16.489,16.7793,16.3979,16.7793,1193100.0],["2014-10-22",16.7736,17.5078,16.3524,17.0752,1018500.0],["2014-10-23",17.2175,17.3371,16.9045,16.95,680250.0],["2014-10-24",16.9728,17.0468,16.7224,17.0354,704250.0],["2014-10-27",16.9443,17.0809,16.8362,17.0752,766650.0],["2014-10-28",17.0809,17.5021,16.9955,17.4793,772950.0],["2014-10-29",17.5647,17.7412,17.485,17.5306,608700.0],["2014-10-30",17.3883,17.8038,17.1435,17.7298,900900.0],["2014-10-31",18.151,18.151,17.5021,17.8436,1186800.0],["2014-11-03",17.8892,18.1225,17.7184,18.0485,1055550.0],["2014-11-04",17.9461,18.0599,17.7639,17.9632,826500.0],["2014-11-05",18.1339,18.4868,17.8607,18.1453,777150.0],["2014-11-06",18.2193,18.6575,18.2079,18.6519,334800.0],["2014-11-07",18.6177,18.7543,18.4413,18.5266,483750.0],["2014-11-10",18.4526,18.686,18.3673,18.6063,592200.0],["2014-11-11",18.5779,18.6348,18.2819,18.3616,567150.0],["2014-11-12",18.373,18.7372,18.373,18.6917,560400.0],["2014-11-13",18.7429,18.908,18.3957,18.4697,738450.0],["2014-11-14",18.4982,18.686,18.4128,18.686,750000.0],["2014-11-17",18.7145,18.8909,18.3616,18.4128,876000.0],["2014-11-18",18.3217,18.5551,18.225,18.2762,674400.0],["2014-11-19",18.3274,18.6974,18.1339,18.6974,504900.0],["2014-11-20",18.6291,19.0161,18.6291,18.9934,469350.0],["2014-11-21",19.2666,19.2666,18.7714,18.9194,666150.0],["2014-11-24",19.0047,19.3519,18.8568,19.3519,899550.0],["2014-11-25",19.4544,19.739,19.295,19.369,694500.0],["2014-11-26",19.3406,19.5113,19.2836,19.3349,606000.0],["2014-11-28",19.4715,19.8528,19.3804,19.4089,344250.0],["2014-12-01",19.3235,19.4999,18.76,18.7828,731550.0],["2014-12-02",18.8112,19.2722,18.4982,19.2438,978300.0],["2014-12-03",19.3235,19.6991,19.0844,19.443,600900.0],["2014-12-04",19.3804,19.5739,18.4469,18.538,1211850.0],["2014-12-05",18.5152,18.6518,18.2762,18.316,907650.0],["2014-12-08",18.3445,18.6405,18.2136,18.3103,696000.0],["2014-12-09",18.1054,18.8397,17.8095,18.5152,610800.0],["2014-12-10",18.1453,18.3047,17.7867,17.9859,1078050.0],["2014-12-11",18.1111,18.3843,18.1111,18.1794,788700.0],["2014-12-12",18.003,18.4185,18.003,18.1908,646050.0],["2014-12-15",18.2364,18.4413,17.9688,17.9859,520950.0],["2014-12-16",17.9347,18.077,17.6843,17.7696,931500.0],["2014-12-17",17.7981,17.9688,17.5761,17.9062,859650.0],["2014-12-18",18.0713,18.1396,17.6558,18.0713,543000.0],["2014-12-19",18.077,18.077,17.5647,17.8892,1986000.0],["2014-12-22",17.8835,18.0428,17.7013,18.0258,357900.0],["2014-12-23",18.151,18.4185,17.9973,18.0087,650100.0],["2014-12-24",17.9745,18.1225,17.9347,17.9575,346050.0],["2014-12-26",17.9973,18.1339,17.929,17.9859,548400.0],["2014-12-29",17.9176,18.4868,17.8607,18.299,553500.0],["2014-12-30",18.2193,18.3616,18.1282,18.225,592500.0],["2014-12-31",18.2364,18.4242,18.1168,18.1168,448500.0],["2015-01-02",18.2705,18.2705,17.7013,17.9119,475950.0],["2015-01-05",17.8436,18.0599,17.6501,17.8209,1031850.0],["2015-01-06",17.8892,17.8948,16.6939,17.0126,2029800.0],["2015-01-07",17.0809,17.246,16.8533,17.0126,1629300.0],["2015-01-08",17.172,17.8038,16.9956,17.7867,1569900.0],["2015-01-09",17.5875,18.447,17.2574,18.2136,2810850.0],["2015-01-12",18.299,19.4032,18.2307,19.3349,2411550.0],["2015-01-13",19.4885,19.8016,19.221,19.3747,2078850.0],["2015-01-14",19.1584,19.3121,18.6291,18.8681,1219950.0],["2015-01-15",18.8909,18.9137,18.2477,18.3047,1188900.0],["2015-01-16",18.242,18.6575,18.2136,18.4356,906750.0],["2015-01-20",18.4526,18.5494,18.1111,18.2876,1143750.0],["2015-01-21",18.3217,18.7088,18.1681,18.6177,667050.0],["2015-01-22",18.7828,19.3633,18.6006,19.3178,977850.0],["2015-01-23",19.3519,19.5341,19.1072,19.1356,697050.0],["2015-01-26",19.0787,19.295,18.8454,19.295,682800.0],["2015-01-27",19.0787,19.4544,18.9592,19.4316,612600.0],["2015-01-28",19.7902,20.1602,19.443,19.9211,1163700.0],["2015-01-29",20.0008,20.3878,19.8187,20.0179,1115400.0],["2015-01-30",19.83,20.0691,19.4772,19.5455,1064700.0],["2015-02-02",19.5796,19.739,19.295,19.6365,833400.0],["2015-02-03",19.6365,20.0463,19.4316,20.0236,379800.0],["2015-02-04",20.0406,20.2342,19.8244,20.1317,674400.0],["2015-02-05",20.2569,20.4334,19.9154,20.3821,687450.0],["2015-02-06",20.4504,20.4618,19.9951,20.1032,706800.0],["2015-02-09",20.0065,20.1602,19.7902,19.8983,607500.0],["2015-02-10",20.0577,20.1374,19.7504,20.0179,470850.0],["2015-02-11",20.0406,20.0805,19.8357,20.0293,461250.0],["2015-02-12",20.1943,20.2399,19.9382,20.1545,402600.0],["2015-02-13",20.2171,20.3992,20.0122,20.2911,299850.0],["2015-02-17",20.2342,20.274,19.9097,19.9439,663300.0],["2015-02-18",19.7959,20.1943,19.7105,20.1602,600150.0],["2015-02-19",20.052,20.1431,19.5511,19.5796,939750.0],["2015-02-20",19.3519,19.5853,19.1186,19.4373,2567400.0],["2015-02-23",19.4715,19.5853,19.1243,19.2381,1793400.0],["2015-02-24",20.883,21.7197,20.1203,20.6041,2644950.0],["2015-02-25",20.6553,20.6895,20.2398,20.4789,1444800.0],["2015-02-26",20.4618,20.9855,20.4618,20.9286,1211850.0],["2015-02-27",20.809,20.9399,20.4334,20.7806,1368450.0],["2015-03-02",20.7293,20.8944,20.4903,20.5643,918600.0],["2015-03-03",20.5529,20.5586,20.3252,20.4504,925050.0],["2015-03-04",20.4448,20.496,20.274,20.2854,556200.0],["2015-03-05",20.3651,20.3764,20.1431,20.274,599100.0],["2015-03-06",20.1772,20.422,19.8927,19.9894,788100.0],["2015-03-09",20.0406,20.2512,19.9382,20.1602,737700.0],["2015-03-10",20.0634,20.3537,20.0008,20.3138,721500.0],["2015-03-11",20.3821,21.0765,20.2398,20.9342,1575450.0],["2015-03-12",21.0822,21.418,20.8546,21.1448,1642050.0],["2015-03-13",21.1562,21.4636,20.735,20.8546,964950.0],["2015-03-16",20.9115,21.1107,20.6553,20.8602,880800.0],["2015-03-17",20.9798,21.3953,20.8716,21.327,1312350.0],["2015-03-18",21.3042,21.6173,21.2018,21.492,1121550.0],["2015-03-19",21.4863,21.5888,21.2644,21.5091,563400.0],["2015-03-20",21.7083,21.7652,21.3554,21.7083,901050.0],["2015-03-23",21.6571,21.8278,21.5262,21.7197,575550.0],["2015-03-24",21.6628,21.7254,21.5262,21.6002,340050.0],["2015-03-25",21.566,21.8278,21.3839,21.401,840150.0],["2015-03-26",21.3611,21.4123,21.0538,21.3554,429150.0],["2015-03-27",21.3042,21.6002,21.1619,21.5205,552750.0],["2015-03-30",21.6969,21.8791,21.64,21.7538,396300.0],["2015-03-31",21.64,21.9018,21.6002,21.6286,668550.0],["2015-04-01",21.5205,21.5774,21.1391,21.3384,753300.0],["2015-04-02",21.9189,22.232,21.7026,21.7425,1113600.0],["2015-04-06",21.5717,21.9758,21.2928,21.7652,688650.0],["2015-04-07",21.6856,21.9474,21.6286,21.8791,528900.0],["2015-04-08",21.9417,22.2889,21.9417,22.2832,648000.0],["2015-04-09",22.2433,22.5507,22.1921,22.4198,868350.0],["2015-04-10",22.5393,22.5564,22.2433,22.3344,424050.0],["2015-04-13",22.397,22.6076,22.175,22.2376,593400.0],["2015-04-14",22.175,22.2775,21.8449,21.9246,739800.0],["2015-04-15",21.9018,22.0271,21.6685,21.7026,672900.0],["2015-04-16",21.7083,21.936,21.64,21.7425,503400.0],["2015-04-17",21.566,21.6229,21.2644,21.2757,521100.0],["2015-04-20",21.3782,21.4123,21.0196,21.0652,823800.0],["2015-04-21",21.1733,21.3384,21.0367,21.2131,531600.0],["2015-04-22",21.2587,21.4693,21.0367,21.4408,775650.0],["2015-04-23",21.4294,22.1124,21.2644,21.8279,1175100.0],["2015-04-24",23.1085,24.4745,23.0288,23.6321,1458600.0],["2015-04-27",23.8257,23.9566,22.6645,23.0003,1137600.0],["2015-04-28",22.9605,22.9605,22.5052,22.6702,824850.0],["2015-04-29",22.4824,22.4824,22.1124,22.3572,906900.0],["2015-04-30",22.3173,22.5222,22.1466,22.2092,816150.0],["2015-05-01",22.1067,22.4767,22.0384,22.3799,667800.0],["2015-05-04",22.4596,22.4824,22.175,22.3799,387150.0],["2015-05-05",22.2547,22.3743,22.0726,22.2832,450600.0],["2015-05-06",22.2718,22.4767,21.8791,21.9132,534750.0],["2015-05-07",21.8392,22.3799,21.7994,22.3344,705300.0],["2015-05-08",22.5735,22.7214,22.4198,22.5109,491850.0],["2015-05-11",22.5165,22.6418,22.4426,22.4938,350250.0],["2015-05-12",22.4255,22.4369,22.0327,22.2775,506400.0],["2015-05-13",22.2775,22.3686,21.8051,21.8848,825000.0],["2015-05-14",21.9075,22.2035,21.6742,22.0726,408750.0],["2015-05-15",22.1124,22.2661,21.862,22.2206,482550.0],["2015-05-18",22.2149,22.4482,22.1181,22.4426,376500.0],["2015-05-19",22.4312,22.6645,22.3344,22.5848,438150.0],["2015-05-20",22.6304,22.6361,22.3116,22.5905,564450.0],["2015-05-21",22.545,22.545,21.8791,22.2946,934050.0],["2015-05-22",22.3344,22.4482,22.084,22.101,597450.0],["2015-05-26",21.9701,22.0726,21.401,21.475,710400.0],["2015-05-27",21.5148,22.1637,21.2814,22.0214,836100.0],["2015-05-28",21.9531,22.2206,21.7254,21.9189,658650.0],["2015-05-29",21.8563,22.1011,21.4465,21.5034,631200.0],["2015-06-01",21.549,22.1124,21.4123,21.9588,716100.0],["2015-06-02",21.9189,22.1067,21.7595,21.9701,694350.0],["2015-06-03",21.9531,22.767,21.9531,22.6076,837150.0],["2015-06-04",22.5393,22.7328,22.471,22.6418,549600.0],["2015-06-05",22.6475,23.0573,22.3458,22.9321,634800.0],["2015-06-08",22.932,23.2166,22.7954,23.1939,920700.0],["2015-06-09",23.1199,23.1939,22.8808,23.0573,1106850.0],["2015-06-10",23.2109,23.4841,22.989,23.0402,1136100.0],["2015-06-11",23.0117,23.1654,21.4579,22.8353,589500.0],["2015-06-12",22.8068,22.9377,22.5792,22.9036,377850.0],["2015-06-15",22.7385,23.063,22.6304,22.8637,346800.0],["2015-06-16",22.7328,23.3703,22.7328,23.3475,488550.0],["2015-06-17",23.4158,23.4329,23.1939,23.2622,623100.0],["2015-06-18",23.3362,23.5866,23.1483,23.2792,583350.0],["2015-06-19",23.3305,23.763,23.2508,23.6492,846900.0],["2015-06-22",23.7061,23.7574,23.5354,23.6834,390300.0],["2015-06-23",23.7517,23.8598,23.5695,23.7573,451650.0],["2015-06-24",23.8484,24.2298,23.8427,24.0305,755550.0],["2015-06-25",24.0761,24.4005,23.9509,24.2355,755100.0],["2015-06-26",24.3322,24.742,24.2355,24.5542,2043900.0],["2015-06-29",24.4347,24.52,23.8598,23.8769,1342350.0],["2015-06-30",23.9395,24.4062,23.7118,24.3493,1400850.0],["2015-07-01",24.5144,24.7079,24.0306,24.3948,1015350.0],["2015-07-02",24.4517,24.4859,24.133,24.1558,626850.0],["2015-07-06",23.9623,24.1956,23.8996,24.0078,553200.0],["2015-07-07",24.0647,24.133,23.5809,24.1045,696450.0],["2015-07-08",23.9395,23.9736,23.6151,23.8769,732600.0],["2015-07-09",24.0192,24.1899,23.8996,24.0761,541800.0],["2015-07-10",24.2924,24.4688,23.7403,24.3891,930150.0],["2015-07-13",24.5997,25.0038,24.4745,24.7136,639900.0],["2015-07-14",24.6339,25.0266,24.4176,24.964,786450.0],["2015-07-15",24.8729,25.0209,24.6908,24.7022,738300.0],["2015-07-16",24.7306,24.8331,24.4347,24.651,507750.0],["2015-07-17",24.5883,24.6168,24.2525,24.2867,590250.0],["2015-07-20",24.2696,24.4119,24.0647,24.133,441150.0],["2015-07-21",24.0135,24.355,23.8996,23.9793,808500.0],["2015-07-22",23.9395,24.0988,23.7403,23.9338,1027200.0],["2015-07-23",24.1387,24.1387,23.4671,23.5411,883050.0],["2015-07-24",23.4557,23.6549,23.1882,23.2963,883650.0],["2015-07-27",23.2792,23.524,23.154,23.3191,851700.0],["2015-07-28",23.4671,23.7972,23.063,23.763,1320000.0],["2015-07-29",23.6777,24.3607,23.5468,23.746,1576950.0],["2015-07-30",23.4614,25.4592,23.0686,23.3703,1887600.0],["2015-07-31",23.6435,24.1899,22.9719,23.7232,1253400.0],["2015-08-03",23.6435,23.7232,22.7158,22.8125,1099050.0],["2015-08-04",22.7613,23.3874,22.397,22.5621,1446150.0],["2015-08-05",22.7954,22.9377,22.3799,22.6247,742500.0],["2015-08-06",22.6475,23.006,22.1807,22.397,818850.0],["2015-08-07",22.2263,22.3173,22.0043,22.232,544950.0],["2015-08-10",22.3629,22.8694,22.1637,22.6418,802800.0],["2015-08-11",22.397,22.8296,22.397,22.6247,717150.0],["2015-08-12",22.3686,22.5222,21.8734,22.1864,513000.0],["2015-08-13",22.1124,22.5507,22.0384,22.3401,796050.0],["2015-08-14",22.2149,23.0003,22.2149,22.8125,1021200.0],["2015-08-17",22.6816,23.1256,22.5564,23.0914,564300.0],["2015-08-18",22.9833,23.1199,22.4141,22.7841,508950.0],["2015-08-19",22.6418,23.6606,22.5507,23.5411,1451100.0],["2015-08-20",23.2565,23.5695,22.619,22.7101,1327350.0],["2015-08-21",22.2946,22.6987,22.2718,22.3686,847800.0],["2015-08-24",21.327,22.2149,21.2245,21.5603,1083750.0],["2015-08-25",22.1067,22.1067,21.3668,21.4636,855600.0],["2015-08-26",21.9644,22.2263,21.3611,22.1466,1037700.0],["2015-08-27",22.2775,23.0117,22.0669,22.9833,1123950.0],["2015-08-28",22.8581,23.4386,22.6531,23.08,1140450.0],["2015-08-31",22.915,23.3532,22.8524,23.2565,988200.0],["2015-09-01",22.7385,22.9719,22.5393,22.6588,1012200.0],["2015-09-02",23.0003,23.0003,22.3743,22.8182,1110900.0],["2015-09-03",22.9434,23.1654,22.7784,22.9321,890400.0],["2015-09-04",22.6532,22.8011,22.3344,22.6019,672750.0],["2015-09-08",23.0402,23.0402,22.6418,22.8808,642300.0],["2015-09-09",23.1142,23.1142,22.1238,22.1409,901500.0],["2015-09-10",21.9986,22.2035,21.6742,21.7709,717450.0],["2015-09-11",21.5774,21.9701,21.492,21.8791,351600.0],["2015-09-14",21.9815,22.0441,21.7823,22.0327,486750.0],["2015-09-15",22.0498,22.619,21.9872,22.5735,839550.0],["2015-09-16",22.6475,23.6777,22.5336,23.5411,1002450.0],["2015-09-17",23.4557,23.8769,23.4329,23.5695,731550.0],["2015-09-18",23.1882,23.3532,22.8979,23.0516,1605900.0],["2015-09-21",23.2223,23.4272,22.9264,23.1369,620550.0],["2015-09-22",22.9377,23.0914,22.6418,22.9264,836100.0],["2015-09-23",23.0231,23.0516,22.1978,22.4539,1367100.0],["2015-09-24",22.2149,22.5621,21.64,22.0327,930750.0],["2015-09-25",22.3116,22.3173,21.7766,21.8905,724800.0],["2015-09-28",21.7254,21.9303,20.6895,20.8204,1262400.0],["2015-09-29",20.7692,20.9001,20.3081,20.4618,1173900.0],["2015-09-30",20.7293,20.9513,20.496,20.8432,1461000.0],["2015-10-01",21.2701,21.3725,20.5074,20.661,1095450.0],["2015-10-02",20.4903,20.5927,20.1203,20.5131,1837350.0],["2015-10-05",20.644,21.4579,20.4903,21.401,1130700.0],["2015-10-06",21.1847,21.3099,19.978,20.809,942450.0],["2015-10-07",19.0503,21.2928,19.0503,21.2701,918600.0],["2015-10-08",21.2985,22.0555,21.1391,21.9758,1014000.0],["2015-10-09",21.9929,21.9929,21.5888,21.862,519900.0],["2015-10-12",21.9132,22.0612,21.5034,21.5774,624750.0],["2015-10-13",21.4294,21.8278,20.9342,20.9855,666900.0],["2015-10-14",20.8944,20.9798,20.2569,20.2797,977100.0],["2015-10-15",20.3935,20.4675,19.665,20.1032,1610100.0],["2015-10-16",20.0805,20.6326,20.0008,20.3423,788250.0],["2015-10-19",20.3195,20.6269,20.1317,20.4504,642450.0],["2015-10-20",20.3708,20.7293,20.2569,20.3366,478200.0],["2015-10-21",20.3821,20.5301,19.8983,19.9097,492150.0],["2015-10-22",20.0122,20.2683,19.8243,20.0805,409050.0],["2015-10-23",20.0179,20.0349,18.4811,18.7771,2849850.0],["2015-10-26",18.6291,19.83,18.3786,18.4583,1492650.0],["2015-10-27",18.3047,18.4982,17.8379,18.4299,2299650.0],["2015-10-28",18.6006,19.3519,18.242,19.0389,2462250.0],["2015-10-29",18.6917,20.3821,18.6689,19.7731,2784900.0],["2015-10-30",19.9553,20.1602,19.1926,19.8357,1966350.0],["2015-11-02",19.8187,20.1886,19.4715,19.9211,1545300.0],["2015-11-03",20.0406,20.5074,19.7845,20.4903,1879650.0],["2015-11-04",20.2228,20.7066,19.4658,19.5056,1777950.0],["2015-11-05",19.5853,19.8756,19.2609,19.7105,851700.0],["2015-11-06",19.6194,19.6877,18.982,19.1983,1153650.0],["2015-11-09",19.1983,19.3406,18.7372,19.0844,731100.0],["2015-11-10",18.9592,19.4259,18.8909,19.3804,856650.0],["2015-11-11",19.3747,19.3747,18.4811,18.6063,789300.0],["2015-11-12",18.5323,18.7998,18.299,18.4868,617550.0],["2015-11-13",18.2648,18.3103,17.2289,17.6444,1296900.0],["2015-11-16",17.6786,17.9347,17.1777,17.8948,1494150.0],["2015-11-17",17.8095,17.9688,17.1549,17.929,2103600.0],["2015-11-18",17.929,18.6519,17.7867,18.5722,1950450.0],["2015-11-19",18.4299,18.7258,18.3843,18.4071,809850.0],["2015-11-20",18.6462,19.2438,18.5892,18.7657,1322100.0],["2015-11-23",18.8055,18.9763,18.2648,18.6689,776100.0],["2015-11-24",18.4697,18.8568,18.4014,18.6917,1182150.0],["2015-11-25",18.6348,19.0958,18.5949,18.7429,592500.0],["2015-11-27",18.8454,18.8568,18.4014,18.7998,358200.0],["2015-11-30",18.6006,19.073,17.9973,18.1567,843750.0],["2015-12-01",18.1794,18.4185,17.8835,18.4071,925650.0],["2015-12-02",18.4583,18.9194,18.2022,18.3331,996300.0],["2015-12-03",18.464,18.6177,17.7582,17.9575,1034400.0],["2015-12-04",17.9518,18.3274,17.9062,18.1453,718200.0],["2015-12-07",18.0827,18.299,17.7355,18.0599,694500.0],["2015-12-08",17.7355,18.1282,17.4395,18.077,884550.0],["2015-12-09",18.0258,18.316,17.616,17.8778,822750.0],["2015-12-10",17.8265,18.2079,17.8265,17.9859,1186650.0],["2015-12-11",17.6558,18.0258,17.5021,17.6216,860100.0],["2015-12-14",17.6899,17.9005,17.4964,17.616,1134450.0],["2015-12-15",17.7753,18.1851,17.2858,17.3314,1137900.0],["2015-12-16",17.5021,17.6956,17.2403,17.5078,755850.0],["2015-12-17",17.5932,17.855,17.3769,17.3826,831750.0],["2015-12-18",17.2744,17.633,17.1948,17.2517,1216350.0],["2015-12-21",17.3997,17.6103,17.0639,17.5021,705900.0],["2015-12-22",17.6273,17.8664,17.2289,17.8493,649800.0],["2015-12-23",18.0315,18.1737,17.6843,18.0371,849150.0],["2015-12-24",18.077,18.0827,17.5875,17.5989,349800.0],["2015-12-28",17.5875,17.7184,17.2858,17.485,862500.0],["2015-12-29",17.6273,17.8152,17.4964,17.6501,491250.0],["2015-12-30",17.542,17.6615,17.4054,17.4167,308400.0],["2015-12-31",17.3883,17.5078,17.1777,17.2005,406350.0],["2016-01-04",16.95,17.3598,16.728,17.2517,871350.0],["2016-01-05",17.1378,17.3769,16.9273,17.1492,794550.0],["2016-01-06",16.8476,17.32,16.6711,16.9386,1069800.0],["2016-01-07",16.8988,18.1908,16.7223,17.4737,2089050.0],["2016-01-08",17.4737,17.855,16.7223,16.7508,1527750.0],["2016-01-11",16.7963,17.0354,16.2329,16.6939,1312650.0],["2016-01-12",17.0297,17.8379,16.6654,17.6501,2524350.0],["2016-01-13",17.6103,18.003,16.8191,16.9443,1794000.0],["2016-01-14",16.728,17.3371,16.5459,17.0411,1493250.0],["2016-01-15",16.5801,16.9443,16.4776,16.6427,1660050.0],["2016-01-19",16.7906,16.7906,16.0906,16.2499,1565850.0],["2016-01-20",16.0166,16.9671,15.8231,16.637,1634700.0],["2016-01-21",16.6256,17.246,16.3182,17.0582,1075950.0],["2016-01-22",17.3541,17.6501,16.8646,17.4566,925200.0],["2016-01-25",17.3826,17.6046,17.1777,17.4224,1632150.0],["2016-01-26",17.468,18.0087,17.1663,18.003,1012050.0],["2016-01-27",17.9176,18.1168,17.4281,17.7981,955050.0],["2016-01-28",17.9916,18.1681,17.6899,18.0087,560700.0],["2016-01-29",18.0201,18.5949,18.0201,18.3786,1495350.0],["2016-02-01",18.2648,18.5494,17.7184,18.3843,945750.0],["2016-02-02",18.2477,18.7145,17.9518,18.4982,1222650.0],["2016-02-03",18.7315,19.3349,18.1737,18.8283,1425450.0],["2016-02-04",18.6974,19.0161,18.0884,18.3047,1037100.0],["2016-02-05",18.1225,18.4469,17.2574,17.5647,1871850.0],["2016-02-08",17.3655,17.7867,16.8191,17.2915,1391100.0],["2016-02-09",17.1151,17.7696,17.1151,17.5761,815700.0],["2016-02-10",17.633,18.1396,17.5704,17.8322,1035750.0],["2016-02-11",17.6558,18.1282,17.3371,17.6216,834150.0],["2016-02-12",17.7639,18.4242,17.6501,18.3673,864000.0],["2016-02-16",18.6177,18.9934,18.2591,18.7941,855750.0],["2016-02-17",19.1186,19.4942,18.9421,19.3633,907200.0],["2016-02-18",19.5796,19.8414,19.13,19.7617,1286250.0],["2016-02-19",19.6821,19.8016,18.9023,19.6991,1170600.0],["2016-02-22",19.978,20.1374,19.591,19.7048,1689750.0],["2016-02-23",19.8016,20.3366,19.3918,19.5398,1362450.0],["2016-02-24",18.7828,20.0862,18.225,19.9894,1651950.0],["2016-02-25",20.0463,20.4618,19.6934,20.2626,1304850.0],["2016-02-26",20.3764,20.4448,20.1715,20.3764,647700.0],["2016-02-29",20.3252,20.3651,19.6707,20.0349,1080900.0],["2016-03-01",19.4658,19.8699,19.1072,19.8699,1412100.0],["2016-03-02",19.8813,20.1431,19.6991,19.978,564300.0],["2016-03-03",19.9666,20.1317,19.8016,20.1317,663150.0],["2016-03-04",20.1488,20.5586,20.0862,20.2911,630750.0],["2016-03-07",20.1943,20.6497,19.9894,20.5643,912150.0],["2016-03-08",20.5643,20.9741,20.0691,20.1317,718650.0],["2016-03-09",20.2171,20.422,20.0805,20.2114,521550.0],["2016-03-10",20.2569,20.8489,20.1943,20.4561,829650.0],["2016-03-11",20.6155,20.8602,20.587,20.7919,450600.0],["2016-03-14",20.7863,20.9855,20.3708,20.6497,625200.0],["2016-03-15",20.7806,21.6286,20.5529,21.3953,1551150.0],["2016-03-16",21.1733,21.1961,20.7521,21.0196,962100.0],["2016-03-17",20.8944,21.4408,20.8944,21.3213,501900.0],["2016-03-18",21.4294,21.714,21.0367,21.4123,899250.0],["2016-03-21",21.3156,21.4806,20.7521,20.883,1003650.0],["2016-03-22",20.735,21.1847,20.4732,20.644,473850.0],["2016-03-23",20.4903,20.4903,19.9496,20.2114,1400550.0],["2016-03-24",20.1943,20.3935,20.0179,20.3423,439950.0],["2016-03-28",20.3537,20.8318,20.2512,20.4903,577650.0],["2016-03-29",20.5529,21.2074,20.5472,21.1505,862650.0],["2016-03-30",21.179,21.2814,20.9058,21.0652,434550.0],["2016-03-31",21.1733,21.9018,20.9855,21.0822,932850.0],["2016-04-01",20.9855,21.2644,20.883,21.0595,518550.0],["2016-04-04",21.6628,21.6628,20.6838,20.7009,589950.0],["2016-04-05",20.5757,20.8261,20.3821,20.5586,716400.0],["2016-04-06",20.661,20.8147,20.2455,20.7293,530250.0],["2016-04-07",20.6781,20.7066,20.1374,20.2854,562500.0],["2016-04-08",20.3708,20.3708,19.4032,19.4999,991800.0],["2016-04-11",19.5625,19.7731,19.2324,19.4715,565500.0],["2016-04-12",19.4373,20.0293,19.3633,19.9439,695550.0],["2016-04-13",19.4487,20.3537,19.4487,20.3025,844500.0],["2016-04-14",20.2683,20.4618,19.9382,20.3651,629550.0],["2016-04-15",20.2626,20.883,20.0748,20.6952,728250.0],["2016-04-18",20.5757,21.0082,20.5757,20.8261,673350.0],["2016-04-19",20.718,21.1505,20.6155,20.9968,1195350.0],["2016-04-20",20.9342,21.3668,20.9342,20.9968,1190550.0],["2016-04-21",21.1278,21.3839,20.7407,20.8432,888750.0],["2016-04-22",20.8318,21.6286,20.3537,20.735,1240500.0],["2016-04-25",20.6781,20.8659,20.0634,20.1545,1063800.0],["2016-04-26",20.2569,20.4789,20.2342,20.4163,451050.0],["2016-04-27",20.3708,20.6781,20.1203,20.3309,649350.0],["2016-04-28",20.052,20.5643,19.9666,20.0236,597600.0],["2016-04-29",20.0691,20.0862,19.6024,19.9268,886950.0],["2016-05-02",19.9553,20.0293,19.7617,20.0179,1367550.0],["2016-05-03",19.9837,20.2285,19.8585,19.9382,550800.0],["2016-05-04",19.8243,20.1032,19.7048,19.7447,619050.0],["2016-05-05",19.756,19.887,19.204,19.3747,567750.0],["2016-05-06",19.3747,19.591,19.1869,19.3633,825750.0],["2016-05-09",19.3576,19.9951,19.3576,19.4316,1049100.0],["2016-05-10",19.4202,19.6194,19.2495,19.3918,548250.0],["2016-05-11",19.13,19.1926,18.2534,18.4413,1555800.0],["2016-05-12",18.5835,18.7543,18.3274,18.5323,1311300.0],["2016-05-13",18.447,18.7372,18.1794,18.2136,619800.0],["2016-05-16",18.2762,18.6518,18.0314,18.6063,821700.0],["2016-05-17",18.5665,18.7998,18.3673,18.5949,1106250.0],["2016-05-18",18.5039,18.908,18.3957,18.6405,1257750.0],["2016-05-19",18.6063,19.1584,18.6063,18.686,952050.0],["2016-05-20",18.7031,18.9706,18.6348,18.8169,677250.0],["2016-05-23",18.8454,19.0958,18.8454,18.8909,495300.0],["2016-05-24",18.7657,18.8738,18.5209,18.5835,1040100.0],["2016-05-25",18.5209,18.7486,18.3957,18.6575,749100.0],["2016-05-26",18.6632,18.9592,18.6348,18.8909,465300.0],["2016-05-27",18.9023,19.5227,18.9023,19.3178,542850.0],["2016-05-31",19.4088,19.5341,19.1926,19.5284,684000.0],["2016-06-01",19.4316,19.7333,19.3975,19.7162,545250.0],["2016-06-02",19.7162,19.7617,19.4544,19.7617,480600.0],["2016-06-03",19.6707,19.8357,19.5056,19.6365,337800.0],["2016-06-06",19.6308,19.7276,19.5625,19.6593,340050.0],["2016-06-07",19.5739,19.9439,19.2438,19.8756,355350.0],["2016-06-08",20.0065,20.1032,19.7162,19.8414,835350.0],["2016-06-09",19.8073,19.9553,19.4658,19.7276,446250.0],["2016-06-10",19.5455,19.7276,19.3349,19.4089,537150.0],["2016-06-13",19.2324,19.5113,19.0787,19.1983,1004700.0],["2016-06-14",19.2153,19.4373,18.908,19.1243,690150.0],["2016-06-15",19.13,19.7959,19.13,19.4942,381600.0],["2016-06-16",19.4544,19.4828,19.0673,19.4601,492450.0],["2016-06-17",19.4202,19.6707,19.3007,19.5853,890550.0],["2016-06-20",19.8016,20.2057,19.6081,19.83,529350.0],["2016-06-21",19.7674,19.8983,19.6081,19.6991,568650.0],["2016-06-22",19.6991,19.83,19.4601,19.517,562200.0],["2016-06-23",19.7504,19.7959,19.4999,19.5398,413850.0],["2016-06-24",18.9592,19.4373,18.7828,19.3121,1900800.0],["2016-06-27",19.1641,19.1641,18.3217,18.4413,879750.0],["2016-06-28",18.6405,18.834,18.2933,18.5608,1240800.0],["2016-06-29",18.6746,19.3519,18.5949,19.3406,998550.0],["2016-06-30",19.3747,19.4544,18.8112,19.4544,1171950.0],["2016-07-01",19.5341,19.5398,19.295,19.3576,645600.0],["2016-07-05",19.3633,19.3633,18.8397,18.908,423000.0],["2016-07-06",18.908,19.3633,18.8055,19.2495,746550.0],["2016-07-07",19.204,19.5568,19.1926,19.4487,414000.0],["2016-07-08",19.6764,20.3252,19.6764,20.3081,613350.0],["2016-07-11",20.3195,20.6895,20.1488,20.2854,866550.0],["2016-07-12",20.4277,20.9969,20.2911,20.8944,838500.0],["2016-07-13",20.9627,21.0424,20.6667,20.8318,586350.0],["2016-07-14",20.9172,20.9912,20.6155,20.7066,405600.0],["2016-07-15",20.8659,20.9399,20.5984,20.6553,394950.0],["2016-07-18",19.9097,20.4106,19.8016,20.2626,797250.0],["2016-07-19",20.2342,20.2342,19.9666,20.0919,433950.0],["2016-07-20",20.1431,20.4049,20.0862,20.3423,306900.0],["2016-07-21",20.3821,20.4334,19.9553,20.0179,370950.0],["2016-07-22",19.83,19.9894,19.5967,19.8699,538800.0],["2016-07-25",19.8813,19.9723,19.8073,19.8926,462450.0],["2016-07-26",19.9211,20.2171,19.6194,20.1146,512700.0],["2016-07-27",20.0976,20.2285,19.8983,20.0976,447900.0],["2016-07-28",20.0919,20.0976,19.8073,19.9666,591300.0],["2016-07-29",19.9211,20.1374,19.5796,19.9325,921150.0],["2016-08-01",19.5341,20.6155,19.3178,20.2911,2551950.0],["2016-08-02",19.6365,19.9211,18.7543,19.0787,3004800.0],["2016-08-03",18.8169,19.3121,18.6063,19.221,1021800.0],["2016-08-04",19.295,19.5113,19.1584,19.3519,740400.0],["2016-08-05",19.4885,19.8414,19.4373,19.6934,750150.0],["2016-08-08",19.6934,19.9666,19.5284,19.591,468300.0],["2016-08-09",19.5568,19.6308,19.2495,19.2552,430500.0],["2016-08-10",19.3292,19.6422,19.3292,19.4715,642300.0],["2016-08-11",19.6707,20.1772,19.6707,20.0748,820800.0],["2016-08-12",20.1943,20.6952,20.1943,20.6041,889500.0],["2016-08-15",20.6895,20.9456,20.644,20.6667,632700.0],["2016-08-16",20.5358,20.8261,20.3537,20.5757,554100.0],["2016-08-17",20.496,20.6269,20.2171,20.2569,504000.0],["2016-08-18",20.3025,20.6041,20.3025,20.5757,580350.0],["2016-08-19",20.5643,21.0082,20.3651,20.7919,637350.0],["2016-08-22",20.7179,20.7179,20.4447,20.57,326400.0],["2016-08-23",20.6952,20.9627,20.6212,20.8147,544350.0],["2016-08-24",20.7066,20.7407,20.3138,20.3537,585750.0],["2016-08-25",20.2342,20.4448,20.0236,20.1772,447750.0],["2016-08-26",20.2228,20.3935,20.0122,20.2228,367950.0],["2016-08-29",20.2228,20.5358,20.1545,20.5301,396600.0],["2016-08-30",20.4049,20.4049,19.8244,19.8471,476550.0],["2016-08-31",19.7788,20.0919,19.665,19.9723,540300.0],["2016-09-01",19.9097,19.961,19.5113,19.83,738300.0],["2016-09-02",19.8699,19.9496,19.7105,19.83,602700.0],["2016-09-06",19.83,19.83,19.3121,19.5227,581250.0],["2016-09-07",19.5568,19.7959,19.4032,19.7959,374250.0],["2016-09-08",19.6707,19.7674,19.5512,19.6251,493350.0],["2016-09-09",19.5113,19.6707,19.2381,19.2495,622200.0],["2016-09-12",19.1641,19.5967,19.1584,19.591,500850.0],["2016-09-13",19.4772,19.6593,19.1129,19.3064,468900.0],["2016-09-14",19.3747,19.4032,19.1243,19.2153,362250.0],["2016-09-15",19.2153,19.7048,19.147,19.6991,450000.0],["2016-09-16",19.813,19.8585,19.4828,19.4885,763650.0],["2016-09-19",19.5853,19.887,19.5853,19.6707,305700.0],["2016-09-20",19.7959,19.8073,19.4202,19.4772,271200.0],["2016-09-21",19.5455,19.8073,19.4942,19.7788,336900.0],["2016-09-22",19.8983,19.9382,19.4885,19.8187,856950.0],["2016-09-23",19.8699,20.1716,19.739,19.9553,573150.0],["2016-09-26",19.8073,19.8187,19.5113,19.6251,602550.0],["2016-09-27",19.6194,19.9325,19.4772,19.8926,340650.0],["2016-09-28",19.8528,19.9894,19.665,19.83,387900.0],["2016-09-29",19.8585,19.8585,19.3462,19.3576,405750.0],["2016-09-30",19.4942,19.8016,19.4259,19.6707,367500.0],["2016-10-03",19.5398,19.8585,19.4715,19.6934,477450.0],["2016-10-04",19.813,20.2854,19.6877,20.1146,561450.0],["2016-10-05",20.2228,20.6838,20.0406,20.587,836250.0],["2016-10-06",20.5017,20.5017,19.8187,19.83,951300.0],["2016-10-07",19.887,20.1602,19.6308,19.7845,928800.0],["2016-10-10",19.8642,20.1089,19.8642,19.9211,455850.0],["2016-10-11",19.9382,20.0179,19.5625,19.6707,452250.0],["2016-10-12",19.6536,19.9325,19.6024,19.8016,183450.0],["2016-10-13",19.6138,19.7162,19.4145,19.5398,421650.0],["2016-10-14",19.5625,19.7731,19.4032,19.5455,358800.0],["2016-10-17",19.4259,19.5341,19.1243,19.1413,302700.0],["2016-10-18",19.1812,19.1812,18.8909,18.9194,700350.0],["2016-10-19",19.0446,19.147,18.7998,19.0844,369300.0],["2016-10-20",19.1186,19.2039,18.8795,19.1698,355950.0],["2016-10-21",18.9934,19.0218,18.7315,18.8226,541050.0],["2016-10-24",18.9478,19.1072,18.7714,18.8169,352650.0],["2016-10-25",18.6291,18.7315,18.4356,18.5608,606600.0],["2016-10-26",18.5437,18.9364,18.3843,18.5266,826650.0],["2016-10-27",18.4982,18.7201,18.4356,18.538,573750.0],["2016-10-28",18.5722,19.4032,18.5722,19.3804,788850.0],["2016-10-31",19.4942,19.4942,18.982,19.0104,1293300.0],["2016-11-01",21.0595,21.0595,19.7788,20.0349,1759050.0],["2016-11-02",20.1772,20.7749,19.6934,20.0919,1364850.0],["2016-11-03",20.2342,20.3195,19.8927,20.1602,1051050.0],["2016-11-04",20.1772,20.6895,20.0634,20.4903,858300.0],["2016-11-07",20.718,20.9172,20.6041,20.8033,518250.0],["2016-11-08",20.8033,21.2758,20.6895,21.0879,503850.0],["2016-11-09",20.5472,21.4579,20.0065,21.401,949350.0],["2016-11-10",21.6286,22.3116,21.5433,22.1978,922950.0],["2016-11-11",22.1978,22.7954,21.9701,22.4539,1412100.0],["2016-11-14",22.6816,23.08,22.397,22.6531,1088100.0],["2016-11-15",22.6531,22.767,21.6856,21.9132,1001700.0],["2016-11-16",21.9132,21.9132,21.2871,21.4294,1371600.0],["2016-11-17",21.6286,21.9132,21.1164,21.6286,1174350.0],["2016-11-18",21.6002,21.7425,21.3156,21.6571,841200.0],["2016-11-21",21.4863,22.0271,21.1733,21.8563,823050.0],["2016-11-22",21.9986,22.5393,21.8848,22.2263,1075500.0],["2016-11-23",22.2263,22.5962,22.2263,22.5393,751650.0],["2016-11-25",22.6816,22.767,22.3686,22.4255,239850.0],["2016-11-28",22.4539,22.4539,21.9417,22.084,709350.0],["2016-11-29",22.1978,22.2149,21.2587,21.344,1111200.0],["2016-11-30",21.4863,21.4863,21.0595,21.0879,967500.0],["2016-12-01",21.2302,21.7709,21.2302,21.5717,880350.0],["2016-12-02",21.5717,21.6571,21.401,21.6002,935100.0],["2016-12-05",21.7709,22.1523,21.7709,21.9986,644100.0],["2016-12-06",21.9701,21.9701,21.6002,21.7994,843150.0],["2016-12-07",21.8278,22.0726,21.7709,21.9417,590400.0],["2016-12-08",21.9986,22.767,21.9701,22.7385,917100.0],["2016-12-09",22.9093,22.9093,22.3401,22.4539,805800.0],["2016-12-12",22.2832,22.3686,21.8563,22.0271,642750.0],["2016-12-13",21.9417,22.4824,21.9417,22.1409,679350.0],["2016-12-14",22.1694,22.3116,21.8563,21.9132,511800.0],["2016-12-15",22.0555,22.2547,21.7709,21.8848,567900.0],["2016-12-16",21.9417,22.0271,21.1164,21.1733,1182450.0],["2016-12-19",21.2871,21.3953,20.8887,21.0025,782550.0],["2016-12-20",21.0879,21.4579,21.031,21.1733,831150.0],["2016-12-21",21.0879,21.3156,20.9172,20.9741,403350.0],["2016-12-22",20.8887,21.0879,20.4334,20.5187,604800.0],["2016-12-23",20.6041,20.8318,20.3195,20.4049,683700.0],["2016-12-27",20.4334,20.8033,20.348,20.4618,755400.0],["2016-12-28",20.4618,20.6895,20.1772,20.6326,1011900.0],["2016-12-29",20.7464,20.9741,20.3765,20.718,409950.0],["2016-12-30",20.8318,20.8318,20.2911,20.348,557400.0],["2017-01-03",19.7788,20.6041,19.7788,20.2057,804600.0],["2017-01-04",20.2626,20.513,20.1203,20.348,922350.0],["2017-01-05",20.0919,20.3025,19.3519,19.8073,1205850.0],["2017-01-06",19.9211,19.9211,19.3804,19.7504,1293600.0],["2017-01-09",19.8357,20.4334,19.7788,20.2342,837150.0],["2017-01-10",20.2342,21.2302,20.2342,21.2017,1223250.0],["2017-01-11",21.2018,21.2018,20.2626,20.3195,1231350.0],["2017-01-12",20.1203,20.5472,20.0065,20.4049,900750.0],["2017-01-13",20.4903,20.661,20.3195,20.3764,375000.0],["2017-01-17",20.348,20.718,20.3195,20.4334,737850.0],["2017-01-18",20.4049,20.6326,19.978,20.2626,666300.0],["2017-01-19",20.2911,20.4618,19.978,20.0349,491550.0],["2017-01-20",20.0919,20.3025,20.0349,20.1488,489750.0],["2017-01-23",20.1772,20.3765,19.9496,20.0065,468000.0],["2017-01-24",20.0065,20.2911,20.0065,20.1203,870750.0],["2017-01-25",20.1488,20.4334,20.1488,20.2626,652350.0],["2017-01-26",20.2626,20.3366,19.9211,19.978,380100.0],["2017-01-27",19.8073,20.1772,19.3235,19.3235,943200.0],["2017-01-30",19.2666,19.3519,19.0673,19.1812,1060800.0],["2017-01-31",19.4942,20.0919,19.2666,20.0349,1009950.0],["2017-02-01",20.0349,20.0349,19.6365,19.7788,562050.0],["2017-02-02",19.7504,20.0065,19.5227,19.5796,501900.0],["2017-02-03",19.4373,19.8073,19.2666,19.5796,564000.0],["2017-02-06",19.5227,19.8357,19.4942,19.6081,379200.0],["2017-02-07",19.665,19.6934,19.1812,19.2096,552300.0],["2017-02-08",19.1527,19.665,19.0844,19.6365,923100.0],["2017-02-09",19.6365,20.3195,19.3804,20.1488,583650.0],["2017-02-10",20.3195,21.031,20.3195,20.9172,761550.0],["2017-02-13",20.9456,21.1164,20.5472,20.5757,540900.0],["2017-02-14",20.6041,21.1448,20.6041,20.8887,649650.0],["2017-02-15",20.7464,20.8318,20.4618,20.718,393150.0],["2017-02-16",20.718,20.8318,20.5187,20.5472,317850.0],["2017-02-17",20.5757,20.8033,20.4334,20.661,526500.0],["2017-02-21",20.8033,21.2302,20.7066,21.0879,670950.0],["2017-02-22",21.0879,21.2587,20.9456,21.2017,518400.0],["2017-02-23",21.9417,21.9986,21.1733,21.2017,863100.0],["2017-02-24",21.344,21.6856,21.0025,21.1448,682200.0],["2017-02-27",21.4863,21.6742,21.1164,21.4294,1465950.0],["2017-02-28",21.344,21.6002,20.8318,21.2587,1729500.0],["2017-03-01",21.5433,21.9132,21.3156,21.6002,1173750.0],["2017-03-02",21.6286,22.0555,21.4579,21.6571,675300.0],["2017-03-03",21.5717,21.7709,20.8204,21.0879,959400.0],["2017-03-06",21.0595,21.3725,20.7293,21.2871,779100.0],["2017-03-07",21.344,21.4863,21.0595,21.3156,699150.0],["2017-03-08",21.3725,21.714,21.2871,21.5433,424050.0],["2017-03-09",21.6002,21.6571,21.3725,21.3725,615450.0],["2017-03-10",21.4579,21.7994,21.401,21.714,486600.0],["2017-03-13",21.6856,21.7994,21.3725,21.5148,822750.0],["2017-03-14",21.344,21.7425,21.2871,21.401,404550.0],["2017-03-15",21.4863,21.7994,21.4294,21.6286,703650.0],["2017-03-16",21.6002,21.7709,21.4579,21.6002,721350.0],["2017-03-17",21.5148,21.6855,21.344,21.6286,1168800.0],["2017-03-20",21.6002,21.714,21.401,21.5717,606450.0],["2017-03-21",21.6571,21.8848,21.1448,21.2871,416100.0],["2017-03-22",21.1733,21.344,20.9456,21.344,445950.0],["2017-03-23",21.6286,21.788,21.2473,21.4294,633900.0],["2017-03-24",21.4294,21.9417,21.4294,21.714,755400.0],["2017-03-27",21.5717,21.7425,21.475,21.6286,516450.0],["2017-03-28",21.5148,21.8563,21.4579,21.7709,511200.0],["2017-03-29",21.714,22.1693,21.6742,22.084,453600.0],["2017-03-30",22.0555,22.1124,21.714,21.8848,472950.0],["2017-03-31",21.9132,22.0726,21.8278,21.9417,573300.0],["2017-04-03",21.9701,21.9701,21.5148,21.5433,778650.0],["2017-04-04",21.4863,21.5717,21.0025,21.0879,802350.0],["2017-04-05",21.0879,21.2871,20.8033,20.8033,577800.0],["2017-04-06",20.9172,21.344,20.8602,20.9741,524100.0],["2017-04-07",20.9741,21.2018,20.8887,20.9456,688500.0],["2017-04-10",21.0025,21.2871,20.8887,21.1164,796950.0],["2017-04-11",21.0025,21.3725,20.9456,21.3725,1032450.0],["2017-04-12",21.344,21.344,20.9627,21.0025,527250.0],["2017-04-13",20.9741,21.2018,20.6895,20.8033,986850.0],["2017-04-17",20.8318,20.8489,20.5757,20.661,1229250.0],["2017-04-18",20.661,20.7179,20.2342,20.6041,1759800.0],["2017-04-19",20.6041,20.9456,20.6041,20.7749,934500.0],["2017-04-20",20.8602,21.2302,20.5472,21.1448,1005300.0],["2017-04-21",21.7709,22.1124,21.2587,21.6002,1448250.0],["2017-04-24",21.9132,22.1978,21.4863,21.7425,1066800.0],["2017-04-25",21.8278,22.0271,21.7254,21.7994,683100.0],["2017-04-26",21.8563,22.1409,21.6856,21.8848,1158900.0],["2017-04-27",21.9132,22.0271,21.0025,21.9701,572400.0],["2017-04-28",22.1124,22.1124,21.4863,21.6571,881100.0],["2017-05-01",21.7425,21.7994,21.344,21.6571,630600.0],["2017-05-02",21.714,21.8278,21.5603,21.6856,575700.0],["2017-05-03",21.6002,21.7425,21.4863,21.6856,376500.0],["2017-05-04",21.6856,21.7994,21.475,21.714,429900.0],["2017-05-05",21.7709,21.9132,21.5831,21.8563,430500.0],["2017-05-08",21.9132,21.9132,21.5433,21.6286,689550.0],["2017-05-09",21.6286,21.8563,21.6286,21.7425,590250.0],["2017-05-10",21.714,22.1409,21.5717,22.084,425400.0],["2017-05-11",22.0555,22.0555,21.2985,21.714,512400.0],["2017-05-12",21.6002,21.6286,20.9456,21.0025,1230750.0],["2017-05-15",21.0595,21.401,21.0595,21.1733,810000.0],["2017-05-16",21.1448,21.5433,20.8603,21.4863,1291050.0],["2017-05-17",21.3156,21.5433,21.1448,21.3725,1128000.0],["2017-05-18",21.3156,21.5717,20.9058,21.1164,1061700.0],["2017-05-19",21.031,21.3327,20.5472,21.2017,896700.0],["2017-05-22",21.1164,21.6571,20.8887,21.2871,580800.0],["2017-05-23",21.3725,21.5148,21.2473,21.344,501750.0],["2017-05-24",21.344,21.5717,21.1448,21.3725,530850.0],["2017-05-25",21.4863,21.714,21.3725,21.401,384450.0],["2017-05-26",21.4579,22.0271,21.4294,21.9132,532050.0],["2017-05-30",21.8848,22.1409,21.8165,21.9701,487200.0],["2017-05-31",21.9986,22.397,21.7994,22.3401,849750.0],["2017-06-01",22.3686,22.3686,21.7482,22.2263,863700.0],["2017-06-02",22.3401,22.5678,22.0271,22.0555,840750.0],["2017-06-05",22.2263,22.4539,22.0157,22.397,757350.0],["2017-06-06",22.2263,22.5109,22.0555,22.0555,624300.0],["2017-06-07",22.0271,22.1693,21.8848,22.0271,420900.0],["2017-06-08",22.084,22.4255,21.8449,22.3401,529800.0],["2017-06-09",22.397,22.7556,22.101,22.6247,656700.0],["2017-06-12",22.6531,23.0516,22.6531,22.7385,859200.0],["2017-06-13",22.7954,22.8637,22.4255,22.5109,543300.0],["2017-06-14",22.5109,23.1939,22.3116,22.3401,777600.0],["2017-06-15",22.2547,22.4824,22.0555,22.3116,938400.0],["2017-06-16",21.8278,22.2547,21.7709,21.9701,1057800.0],["2017-06-19",22.1124,22.1409,21.9132,22.0271,600150.0],["2017-06-20",21.9701,22.1409,21.3725,21.4863,675300.0],["2017-06-21",21.4863,21.5831,21.3327,21.344,612300.0],["2017-06-22",21.344,21.6855,21.2302,21.6286,790650.0],["2017-06-23",21.6002,22.1694,21.5433,22.1409,1098150.0],["2017-06-26",22.2263,22.3116,21.9417,22.0271,366600.0],["2017-06-27",21.9986,22.1864,21.6856,21.9986,663300.0],["2017-06-28",22.084,22.6247,21.401,22.4255,605550.0],["2017-06-29",22.4255,22.6531,22.3401,22.4824,483600.0],["2017-06-30",22.5678,22.7954,22.4255,22.7385,524100.0],["2017-07-03",22.7954,23.08,22.6816,22.767,301500.0],["2017-07-05",22.7385,22.7954,22.3116,22.4824,410850.0],["2017-07-06",22.397,22.397,21.9417,21.9701,524700.0],["2017-07-07",21.9701,22.3116,21.7994,22.1978,288300.0],["2017-07-10",22.1124,22.2832,21.9132,22.1409,657150.0],["2017-07-11",22.1694,22.1694,21.8278,21.9132,600750.0],["2017-07-12",22.0555,22.084,21.7425,21.7994,557700.0],["2017-07-13",22.0271,22.1124,21.8278,22.084,741450.0],["2017-07-14",22.084,22.1409,21.8563,21.9701,442500.0],["2017-07-17",21.9986,22.4255,21.8848,22.1978,518250.0],["2017-07-18",22.1124,22.1124,21.9018,22.0271,402000.0],["2017-07-19",22.1124,22.5109,22.1124,22.397,536100.0],["2017-07-20",22.397,22.8524,22.3686,22.8524,735150.0],["2017-07-21",23.0231,23.0231,22.5678,22.6531,456750.0],["2017-07-24",22.7101,23.08,22.5109,22.7101,808800.0],["2017-07-25",22.9093,23.5354,22.7101,23.3646,901800.0],["2017-07-26",23.45,23.5069,23.2223,23.4215,603750.0],["2017-07-27",23.4785,23.7346,23.2849,23.6777,532500.0],["2017-07-28",23.5923,23.8769,23.5354,23.6207,594600.0],["2017-07-31",23.6492,23.7687,23.2109,23.3362,826500.0],["2017-08-01",23.9907,24.2753,23.1085,23.7915,1620750.0],["2017-08-02",24.133,24.133,23.7061,23.7915,1122600.0],["2017-08-03",23.763,23.9622,23.2508,23.4785,721500.0],["2017-08-04",23.5069,23.6207,23.1939,23.4215,1156800.0],["2017-08-07",23.5069,24.3038,23.4785,24.133,1108350.0],["2017-08-08",24.2184,24.5599,23.9224,24.1899,679650.0],["2017-08-09",24.0761,24.2924,23.5354,24.2468,878700.0],["2017-08-10",24.2468,24.3322,23.7516,24.1615,727200.0],["2017-08-11",24.2184,24.5599,23.8427,24.4745,743550.0],["2017-08-14",24.5883,24.6737,24.3607,24.5599,895200.0],["2017-08-15",24.9298,24.9298,24.2184,24.2468,959400.0],["2017-08-16",24.4176,24.4176,24.0078,24.1615,946050.0],["2017-08-17",24.0476,24.133,23.6549,23.6777,815250.0],["2017-08-18",23.4785,23.5524,23.2223,23.3646,731700.0],["2017-08-21",23.3646,23.4386,22.8125,22.8239,1158450.0],["2017-08-22",22.8239,23.2508,22.5109,23.1939,887400.0],["2017-08-23",23.08,23.2508,23.0516,23.1085,337050.0],["2017-08-24",23.3077,23.6207,23.1654,23.1939,535950.0],["2017-08-25",23.1654,23.837,23.1654,23.7346,802800.0],["2017-08-28",23.6777,23.9338,23.6207,23.82,721950.0],["2017-08-29",23.5923,23.7061,23.4215,23.6207,568350.0],["2017-08-30",23.5923,23.8484,23.5069,23.7915,807000.0],["2017-08-31",23.8769,24.2184,23.7915,24.133,884250.0],["2017-09-01",24.1615,24.4176,24.133,24.3038,465150.0],["2017-09-05",24.3322,24.3493,23.9907,24.0192,583650.0],["2017-09-06",24.133,24.3322,24.0761,24.133,555900.0],["2017-09-07",24.133,24.207,23.9053,24.133,486600.0],["2017-09-08",24.1615,24.1615,23.7346,23.8769,398700.0],["2017-09-11",23.82,24.0476,23.3646,23.9338,867750.0],["2017-09-12",23.9053,23.9907,23.3646,23.7915,712350.0],["2017-09-13",23.8484,23.9622,23.5524,23.9338,653550.0],["2017-09-14",23.9338,24.0192,23.6094,23.8769,599100.0],["2017-09-15",23.9053,24.3777,23.6777,24.1045,999450.0],["2017-09-18",24.133,24.2753,23.9907,24.2468,468450.0],["2017-09-19",24.1615,24.3038,23.9907,24.133,318000.0],["2017-09-20",24.1899,24.446,24.0192,24.3038,576300.0],["2017-09-21",24.2468,24.2753,23.7061,23.7915,695700.0],["2017-09-22",23.6777,23.8484,23.5069,23.82,1168500.0],["2017-09-25",23.82,23.9623,23.5638,23.5923,766050.0],["2017-09-26",23.7061,24.2184,23.6492,23.9338,602100.0],["2017-09-27",23.9338,24.5314,23.8769,24.3607,746850.0],["2017-09-28",24.3607,24.5314,24.0192,24.3322,861000.0],["2017-09-29",24.3891,24.7306,24.1899,24.6453,705450.0],["2017-10-02",24.6168,24.6623,24.2753,24.503,530400.0],["2017-10-03",24.6453,24.7876,24.5314,24.5883,582900.0],["2017-10-04",24.6908,24.8729,24.4916,24.5314,577200.0],["2017-10-05",24.5314,24.6168,24.1615,24.2468,664800.0],["2017-10-06",24.2468,24.3607,24.1045,24.3038,419100.0],["2017-10-09",24.3038,24.3891,23.7346,23.82,606900.0],["2017-10-10",23.9338,24.3607,23.9338,24.1899,500250.0],["2017-10-11",24.133,24.2184,23.4785,23.5069,534450.0],["2017-10-12",23.4784,23.4784,23.1369,23.1939,663750.0],["2017-10-13",23.2792,23.45,23.1825,23.3362,698100.0],["2017-10-16",23.2792,23.4102,23.1654,23.3362,428700.0],["2017-10-17",23.3931,23.9623,23.2565,23.4215,548550.0],["2017-10-18",23.45,23.6378,23.2792,23.3931,508350.0],["2017-10-19",23.3362,23.4671,23.2223,23.2508,382950.0],["2017-10-20",23.5069,24.1045,23.45,23.8769,700050.0],["2017-10-23",23.82,24.2753,23.5638,23.5923,546750.0],["2017-10-24",23.7915,24.3607,23.7517,24.1045,826500.0],["2017-10-25",24.1045,24.3891,24.0192,24.3038,774900.0],["2017-10-26",24.3322,25.0721,24.3322,25.0437,792900.0],["2017-10-27",25.0152,25.2713,24.7022,25.1291,884250.0],["2017-10-30",24.9868,25.2429,23.9907,24.3607,1063800.0],["2017-10-31",23.5354,23.82,21.8848,22.1978,2466000.0],["2017-11-01",22.1694,23.3077,21.401,21.8848,1530150.0],["2017-11-02",21.9132,21.9701,21.2018,21.5717,923550.0],["2017-11-03",21.6002,21.8563,21.2587,21.8563,1509900.0],["2017-11-06",21.7994,21.9986,21.5319,21.6856,938400.0],["2017-11-07",21.5717,22.1124,21.4863,21.4863,878400.0],["2017-11-08",21.4863,21.8848,21.4863,21.8279,616050.0],["2017-11-09",21.6855,21.9701,21.4294,21.7709,753000.0],["2017-11-10",21.714,22.6816,21.714,22.6247,1125300.0],["2017-11-13",22.4824,22.8239,22.084,22.5962,1068750.0],["2017-11-14",22.5109,22.8239,21.8051,22.1124,833400.0],["2017-11-15",21.9986,22.2832,21.9132,21.9132,419250.0],["2017-11-16",22.0555,22.6133,21.9701,22.1124,582600.0],["2017-11-17",22.2263,22.7101,22.2263,22.3686,1174200.0],["2017-11-20",22.4824,23.1939,22.4255,22.9947,1333950.0],["2017-11-21",22.7954,22.8125,22.2547,22.6531,870450.0],["2017-11-22",22.6247,22.7954,22.397,22.6247,474000.0],["2017-11-24",22.7385,22.7385,22.4539,22.6531,266850.0],["2017-11-27",22.6531,22.8524,22.4255,22.4255,680850.0],["2017-11-28",22.5678,23.3931,22.5393,23.3362,1532250.0],["2017-11-29",25.0152,25.2144,24.3322,24.503,1935300.0],["2017-11-30",24.7022,24.9014,24.133,24.3322,1166850.0],["2017-12-01",24.2184,24.7363,23.4215,24.2753,1244250.0],["2017-12-04",24.6453,25.1006,24.6453,24.8445,1012200.0],["2017-12-05",24.9868,24.9868,24.133,24.7875,924450.0],["2017-12-06",24.7306,25.2714,24.7306,24.9583,533250.0],["2017-12-07",25.0721,25.3169,24.9583,25.1291,888000.0],["2017-12-08",25.2144,25.5559,25.0038,25.1006,439200.0],["2017-12-11",25.1291,25.2144,24.6737,24.9298,697500.0],["2017-12-12",25.0152,25.0437,24.3038,24.3607,684300.0],["2017-12-13",24.3891,24.8729,24.3891,24.7306,511650.0],["2017-12-14",24.7876,24.9868,24.4347,24.4745,637800.0],["2017-12-15",24.5599,25.2713,24.5599,25.1291,1223700.0],["2017-12-18",25.1291,25.8121,25.1291,25.6129,822750.0],["2017-12-19",25.869,26.3812,25.8007,26.0682,928050.0],["2017-12-20",26.0967,26.2959,25.7608,26.0397,621000.0],["2017-12-21",26.2105,26.3414,26.0397,26.0967,561150.0],["2017-12-22",25.7552,26.6374,25.7552,26.4666,489000.0],["2017-12-26",26.4097,26.9504,26.4097,26.7797,400350.0],["2017-12-27",26.8081,26.922,26.552,26.6374,565950.0],["2017-12-28",26.7512,27.0643,26.5235,26.6374,777300.0],["2017-12-29",26.6658,26.922,26.4097,26.5805,532950.0],["2018-01-02",26.4097,26.9504,25.5559,26.6374,815250.0],["2018-01-03",26.6374,26.8366,25.7836,25.8405,1061700.0],["2018-01-04",25.8405,26.0967,25.5559,25.9828,885600.0],["2018-01-05",26.0113,26.3528,25.9259,26.3243,685350.0],["2018-01-08",26.4382,27.0073,26.4268,26.7512,790650.0],["2018-01-09",26.9789,27.0358,26.7227,26.865,497850.0],["2018-01-10",26.8081,27.1781,26.6658,27.0927,475050.0],["2018-01-11",27.235,27.7757,27.0529,27.4911,689250.0],["2018-01-12",27.5481,27.7359,27.4342,27.4342,422400.0],["2018-01-16",27.7188,27.7188,26.9789,27.1212,509100.0],["2018-01-17",27.1781,27.3773,27.0358,27.1212,577350.0],["2018-01-18",27.1781,27.4342,27.0643,27.1496,359100.0],["2018-01-19",27.1212,27.8326,27.1212,27.7757,570300.0],["2018-01-22",27.7473,27.8326,27.5481,27.6619,699750.0],["2018-01-23",27.6619,28.0034,27.5481,27.9465,544350.0],["2018-01-24",28.0034,28.0489,27.0358,27.1496,1015500.0],["2018-01-25",27.2065,27.5196,26.3699,26.5235,1057050.0],["2018-01-26",26.6374,27.0643,26.3869,27.0358,712650.0],["2018-01-29",26.922,27.0529,26.5805,26.6374,352050.0],["2018-01-30",26.4097,26.6374,26.0967,26.4951,609000.0],["2018-01-31",26.5235,26.7228,26.0568,26.2959,573600.0],["2018-02-01",26.1251,26.4837,25.7836,26.2959,986850.0],["2018-02-02",26.2959,26.552,25.4421,25.5844,656250.0],["2018-02-05",25.4136,25.7836,24.7306,24.7875,751500.0],["2018-02-06",24.3607,25.0437,24.0078,24.8445,933450.0],["2018-02-07",24.8445,25.3567,24.6054,25.186,771750.0],["2018-02-08",25.2144,25.2144,24.133,24.133,521700.0],["2018-02-09",24.4745,24.8445,23.7061,24.3038,982350.0],["2018-02-12",24.4176,24.8445,24.1615,24.3322,589350.0],["2018-02-13",24.133,24.5314,23.9509,24.3607,419850.0],["2018-02-14",24.1615,24.6168,23.9907,24.503,716850.0],["2018-02-15",24.6737,25.1006,24.1216,24.5314,579900.0],["2018-02-16",24.446,25.2714,24.3322,25.0437,1273200.0],["2018-02-20",24.8445,25.9828,24.3891,24.8445,942600.0],["2018-02-21",24.9298,25.4136,24.503,24.6453,769050.0],["2018-02-22",24.7876,24.8729,24.4461,24.7306,463200.0],["2018-02-23",24.8445,25.6299,24.816,25.0721,414150.0],["2018-02-26",25.1006,25.4137,24.7477,25.1575,843450.0],["2018-02-27",24.5314,26.0113,24.1899,25.0721,938100.0],["2018-02-28",24.9583,25.5844,24.9298,24.9868,746400.0],["2018-03-01",24.9583,25.3283,24.6453,25.2714,943500.0],["2018-03-02",25.0437,25.0437,24.6168,24.816,954150.0],["2018-03-05",24.7591,26.0682,24.7591,25.8405,1116450.0],["2018-03-06",25.8121,26.1536,25.4421,26.0682,719550.0],["2018-03-07",26.0113,26.0284,25.5559,25.7836,691950.0],["2018-03-08",25.8121,25.869,24.9754,25.1575,729750.0],["2018-03-09",25.2433,26.1295,25.2147,25.958,681600.0],["2018-03-12",25.7865,26.2153,25.7007,25.9008,661800.0],["2018-03-13",26.0723,26.6727,25.9008,26.3296,757200.0],["2018-03-14",26.4726,26.4726,25.6893,25.7293,527550.0],["2018-03-15",25.815,26.1581,25.815,25.8722,412800.0],["2018-03-16",25.8722,26.6441,25.7865,26.5583,1429650.0],["2018-03-19",26.444,26.5869,26.0437,26.2724,595200.0],["2018-03-20",26.3296,26.5012,25.8722,26.2724,365850.0],["2018-03-21",26.3296,26.3868,26.1009,26.2439,428100.0],["2018-03-22",26.0723,26.2439,25.2719,25.3005,714750.0],["2018-03-23",25.4434,25.4434,24.2141,24.2999,1555800.0],["2018-03-26",24.7001,25.0146,24.4714,24.9002,720900.0],["2018-03-27",24.9288,25.0718,24.5286,24.5858,576000.0],["2018-03-28",24.6715,25.0432,24.5858,24.8716,760050.0],["2018-03-29",24.9574,25.2433,24.9288,25.1003,563250.0],["2018-04-02",24.986,25.4434,24.5286,24.6429,482250.0],["2018-04-03",24.7859,25.2604,24.7859,25.1575,572250.0],["2018-04-04",24.8145,26.1581,24.8145,26.0437,681450.0],["2018-04-05",25.6435,26.7013,25.5292,26.6727,492300.0],["2018-04-06",26.444,27.0443,25.7178,26.3296,670800.0],["2018-04-09",26.5869,27.0443,26.2439,26.2724,570150.0],["2018-04-10",26.6155,26.6155,26.1581,26.4726,463800.0],["2018-04-11",26.2725,26.6727,25.9008,26.6155,617700.0],["2018-04-12",26.2724,26.8442,26.2724,26.5869,571050.0],["2018-04-13",26.787,26.787,26.2725,26.4726,630300.0],["2018-04-16",26.7013,26.8156,26.2439,26.6727,484200.0],["2018-04-17",26.787,27.1072,26.5012,26.7584,542550.0],["2018-04-18",27.1015,27.3874,27.0443,27.1015,1457100.0],["2018-04-19",26.9872,27.1301,26.2038,26.5583,1389750.0],["2018-04-20",26.7299,27.3874,26.2725,27.0157,1647600.0],["2018-04-23",27.3588,27.4446,26.4154,26.5297,1285500.0],["2018-04-24",26.7013,27.1873,26.3754,26.9586,1369200.0],["2018-04-25",26.9586,27.3302,26.8728,27.1587,744450.0],["2018-04-26",26.8156,27.5589,26.8156,27.4732,532050.0],["2018-04-27",27.4446,28.1021,27.2044,27.7019,742800.0],["2018-04-30",27.7019,27.902,27.4446,27.5875,683700.0],["2018-05-01",27.5303,27.6161,26.9014,27.5589,542400.0],["2018-05-02",27.5017,27.9306,27.2159,27.8448,457350.0],["2018-05-03",27.7019,27.7019,27.3188,27.3874,400200.0],["2018-05-04",27.3874,27.8734,27.2444,27.6733,564150.0],["2018-05-07",27.8162,27.8162,27.3874,27.6447,386550.0],["2018-05-08",27.6733,28.0163,27.05,27.8734,945750.0],["2018-05-09",27.9877,28.2164,27.5303,28.1307,499350.0],["2018-05-10",28.1021,28.1021,27.759,27.902,310350.0],["2018-05-11",27.9591,28.1593,27.759,27.9306,318450.0],["2018-05-14",27.902,28.245,27.8448,28.0735,361500.0],["2018-05-15",28.0735,28.8339,28.0163,28.6453,631050.0],["2018-05-16",28.8168,29.4457,28.6738,29.2456,731550.0],["2018-05-17",29.3314,29.4171,28.7882,28.9597,793950.0],["2018-05-18",29.0741,29.2742,28.9597,29.0741,596850.0],["2018-05-21",29.1313,29.6458,29.0455,29.5601,515250.0],["2018-05-22",29.5029,29.8174,29.3314,29.36,310500.0],["2018-05-23",29.36,29.8745,29.0741,29.5601,337800.0],["2018-05-24",29.5315,30.1604,29.5315,30.0175,546450.0],["2018-05-25",30.0175,30.2462,29.217,30.2348,324300.0],["2018-05-29",30.0175,30.5607,29.8745,30.332,534900.0],["2018-05-30",30.5321,30.8751,30.4177,30.5893,384300.0],["2018-05-31",30.6464,30.8408,30.2062,30.2176,440100.0],["2018-06-01",30.3605,31.3325,30.0918,30.332,735000.0],["2018-06-04",30.5321,30.9495,30.2748,30.9323,503850.0],["2018-06-05",30.818,30.9323,30.3605,30.8751,606300.0],["2018-06-06",31.2468,31.304,30.7036,31.2754,604800.0],["2018-06-07",31.5898,31.5898,31.0981,31.161,337950.0],["2018-06-08",31.3611,31.7328,30.9609,31.5327,590700.0],["2018-06-11",31.6761,31.7794,31.0047,31.1884,818550.0],["2018-06-12",31.3605,31.4753,31.131,31.2343,695550.0],["2018-06-13",31.1884,31.4466,30.4997,30.6719,856200.0],["2018-06-14",30.7293,30.9588,30.5284,30.9301,674550.0],["2018-06-15",30.844,31.217,30.7867,30.9473,641550.0],["2018-06-18",30.8154,31.1884,30.6719,31.0908,375750.0],["2018-06-19",30.9588,31.131,30.4997,31.1023,509700.0],["2018-06-20",31.131,31.131,30.4137,31.0162,515550.0],["2018-06-21",30.9588,31.1884,30.758,30.8154,498300.0],["2018-06-22",30.8727,31.0162,30.385,30.4997,624600.0],["2018-06-25",30.385,30.6432,29.7538,29.9546,881550.0],["2018-06-26",29.9546,30.7867,29.7824,30.7293,606900.0],["2018-06-27",31.0449,31.0449,30.3563,30.385,794100.0],["2018-06-28",30.4424,31.0736,30.4424,31.0449,470550.0],["2018-06-29",31.1884,31.6187,30.4711,30.4711,731400.0],["2018-07-02",30.3276,30.758,29.7308,30.758,532050.0],["2018-07-03",30.8441,31.2457,30.7006,31.0162,413550.0],["2018-07-05",31.0736,31.59,30.758,31.131,335400.0],["2018-07-06",31.1023,31.1023,30.6145,30.844,471150.0],["2018-07-09",31.0449,31.1023,30.758,31.0449,332850.0],["2018-07-10",31.0449,31.1597,30.7867,31.0736,507000.0],["2018-07-11",30.6432,30.9875,29.9259,30.5858,684000.0],["2018-07-12",30.6432,30.6432,29.7423,30.012,731250.0],["2018-07-13",29.9833,30.2415,29.8111,29.9259,484650.0],["2018-07-16",30.012,30.4137,29.8685,30.385,891150.0],["2018-07-17",30.471,31.8483,30.471,30.9301,919050.0],["2018-07-18",31.0162,31.9057,31.0162,31.8483,949200.0],["2018-07-19",31.9057,32.5369,31.6761,32.2787,553350.0],["2018-07-20",32.1926,32.2844,31.6187,31.6474,651750.0],["2018-07-23",31.7335,31.8368,31.1023,31.2457,712350.0],["2018-07-24",31.4466,31.59,30.7465,30.9588,544500.0],["2018-07-25",31.0162,31.5327,30.9359,31.4753,378450.0],["2018-07-26",31.504,32.0491,31.349,31.6474,339000.0],["2018-07-27",31.7622,31.7622,30.471,30.7293,532350.0],["2018-07-30",30.8154,31.1884,30.4424,30.844,1354500.0],["2018-07-31",30.8154,31.3892,29.7824,31.0162,1266750.0],["2018-08-01",30.8727,31.8483,30.5342,31.6474,1014150.0],["2018-08-02",31.7048,32.4221,31.5614,32.1352,596700.0],["2018-08-03",31.7048,32.5082,31.7048,32.0778,691350.0],["2018-08-06",32.0491,32.2213,31.5613,31.6474,412050.0],["2018-08-07",31.7622,32.0491,31.4925,31.9917,381750.0],["2018-08-08",32.0491,32.2787,31.8483,31.963,516150.0],["2018-08-09",32.0204,32.996,31.7507,32.3934,549000.0],["2018-08-10",32.2213,32.8812,32.0549,32.5082,423600.0],["2018-08-13",32.5943,32.9673,32.2787,32.3073,508350.0],["2018-08-14",32.3647,33.1394,32.3647,32.9959,451800.0],["2018-08-15",32.8812,32.8812,32.2672,32.5082,386250.0],["2018-08-16",32.709,32.8812,32.1409,32.2213,333150.0],["2018-08-17",32.1639,32.6689,32.0491,32.6516,278550.0],["2018-08-20",32.6803,32.9386,32.5082,32.8238,357450.0],["2018-08-21",32.996,33.2255,32.7377,33.0533,343050.0],["2018-08-22",33.082,33.4263,33.0246,33.0533,357900.0],["2018-08-23",33.082,33.6846,32.8238,33.5985,656400.0],["2018-08-24",33.4837,33.828,33.1681,33.455,632100.0],["2018-08-27",33.5411,33.6846,32.6803,32.7951,662850.0],["2018-08-28",32.9673,33.2427,32.4795,32.6516,707400.0],["2018-08-29",32.6517,32.9386,31.7622,32.9099,483900.0],["2018-08-30",32.9099,33.1968,32.6517,33.0247,342900.0],["2018-08-31",32.996,33.4263,32.7664,33.369,380550.0],["2018-09-04",33.3116,33.369,32.8525,33.082,361050.0],["2018-09-05",33.0247,33.1107,32.623,32.9099,353700.0],["2018-09-06",32.996,33.1107,32.336,32.336,332250.0],["2018-09-07",32.3074,32.7664,32.0778,32.1639,448200.0],["2018-09-10",32.336,32.8525,31.7966,32.5943,395700.0],["2018-09-11",32.623,32.9386,32.5656,32.5943,217800.0],["2018-09-12",32.6516,32.6516,31.7335,32.3073,416550.0],["2018-09-13",32.336,32.623,32.095,32.1639,280800.0],["2018-09-14",32.2213,32.4795,31.7679,32.1065,404100.0],["2018-09-17",32.5096,32.9128,32.0662,32.6824,534000.0],["2018-09-18",32.6824,33.5463,32.5384,33.2007,644550.0],["2018-09-19",33.2007,33.2871,32.7112,32.8264,594600.0],["2018-09-20",32.8552,33.6902,32.3138,33.6039,708450.0],["2018-09-21",33.5751,33.7939,32.5096,32.5672,1198350.0],["2018-09-24",32.7112,32.7688,31.7034,32.0489,997800.0],["2018-09-25",32.0777,32.0777,31.2714,31.4154,892950.0],["2018-09-26",31.4154,31.9049,31.1563,31.2427,1270950.0],["2018-09-27",31.3002,31.3002,30.7531,30.9835,1306350.0],["2018-09-28",30.9835,31.3578,30.3212,30.4652,808950.0],["2018-10-01",30.5746,30.7186,29.9181,30.1254,762300.0],["2018-10-02",30.0102,30.0678,28.6453,29.06,1947900.0],["2018-10-03",29.2558,29.4401,28.9678,29.1579,662250.0],["2018-10-04",29.1464,29.1521,28.5762,28.6972,1631700.0],["2018-10-05",28.7202,28.7951,27.9946,28.3056,1180350.0],["2018-10-08",28.2307,28.8527,27.793,28.6511,1017300.0],["2018-10-09",28.5647,28.9045,27.9255,28.081,847800.0],["2018-10-10",27.9888,27.9888,26.3302,26.382,1403700.0],["2018-10-11",26.2957,26.5778,25.8349,26.0135,1359750.0],["2018-10-12",26.5375,27.0299,25.8292,26.1574,1398300.0],["2018-10-15",26.1056,26.3648,25.9069,25.9156,1189700.0],["2018-10-16",25.9328,26.5375,25.6132,26.4684,1036900.0],["2018-10-17",26.3734,26.4339,25.9933,26.1142,948400.0],["2018-10-18",25.9501,26.0192,25.0085,25.0344,1088300.0],["2018-10-19",25.0776,25.0776,24.1792,24.2742,1107600.0],["2018-10-22",24.2051,25.3281,24.1015,24.948,1029700.0],["2018-10-23",24.7839,24.9653,24.0928,24.8012,650600.0],["2018-10-24",24.853,25.1381,24.4729,24.4988,1275700.0],["2018-10-25",24.4902,24.9394,24.4038,24.5766,701200.0],["2018-10-26",24.3002,24.9999,24.136,24.4988,996000.0],["2018-10-29",24.7839,25.881,24.663,25.164,1589000.0],["2018-10-30",26.0365,27.9888,25.3022,27.6519,1619000.0],["2018-10-31",27.6433,28.1702,26.7017,27.0126,1332700.0],["2018-11-01",27.1941,28.2825,26.6585,28.0406,890300.0],["2018-11-02",28.1961,28.6108,27.4446,27.9974,774300.0],["2018-11-05",28.0752,28.4726,27.4964,27.7037,800400.0],["2018-11-06",27.5828,27.9024,27.3236,27.6778,595000.0],["2018-11-07",27.7037,28.343,27.3064,28.2739,796400.0],["2018-11-08",28.1184,28.7922,27.9543,28.5762,634100.0],["2018-11-09",28.533,28.6799,27.7728,28.0147,572100.0],["2018-11-12",28.0147,28.5676,27.6778,27.7469,789900.0],["2018-11-13",27.8765,28.1443,27.5223,27.6692,620800.0],["2018-11-14",27.9456,28.5244,27.5569,27.721,607000.0],["2018-11-15",27.5396,27.937,27.0472,27.7556,900400.0],["2018-11-16",27.5396,27.6951,26.8572,27.6519,797700.0],["2018-11-19",27.5828,27.8851,26.6498,26.814,780600.0],["2018-11-20",26.382,26.8658,25.9156,26.4252,502900.0],["2018-11-21",26.6239,27.2632,26.3648,27.0126,577800.0],["2018-11-23",26.8226,27.0386,26.5203,26.7189,367600.0],["2018-11-26",26.909,27.6087,26.4943,27.3755,540900.0],["2018-11-27",27.1422,27.2718,26.6585,27.0472,1067500.0],["2018-11-28",27.1854,27.6346,26.8399,27.5137,578900.0],["2018-11-29",27.505,27.721,26.8658,27.1941,500300.0],["2018-11-30",27.2027,27.9715,26.6758,27.842,785200.0],["2018-12-03",28.0752,28.8959,28.0752,28.4898,870100.0],["2018-12-04",28.248,28.4898,25.9847,26.0538,895400.0],["2018-12-06",25.8119,26.8312,25.4059,26.0883,836400.0],["2018-12-07",26.0624,26.3648,24.8876,25.1295,630300.0],["2018-12-10",25.1295,25.5009,24.7148,25.0949,708500.0],["2018-12-11",25.5959,25.8378,25.1899,25.5441,411900.0],["2018-12-12",25.6823,26.3389,25.6823,25.7946,665900.0],["2018-12-13",25.8637,26.0451,24.8703,24.9653,634300.0],["2018-12-14",24.7234,25.691,24.4988,24.8617,707900.0],["2018-12-17",24.7494,25.4491,24.3174,25.0085,923100.0],["2018-12-18",25.1813,25.9674,25.0258,25.38,733100.0],["2018-12-19",25.4404,26.0624,25.1986,25.4491,876000.0],["2018-12-20",25.5185,26.0219,24.8675,25.0845,844200.0],["2018-12-21",25.154,25.857,24.7807,24.8155,1320600.0],["2018-12-24",24.8155,24.8589,24.2079,24.2426,306000.0],["2018-12-26",24.3988,26.0219,24.1992,25.9438,502800.0],["2018-12-27",25.4404,26.0046,24.9543,25.9351,413800.0],["2018-12-28",26.1174,26.9333,25.5272,26.1087,453400.0],["2018-12-31",26.2129,26.3518,25.7355,26.265,594500.0],["2019-01-02",25.9785,26.6816,25.7876,26.4559,652100.0],["2019-01-03",26.3257,26.6122,25.9959,26.0827,365500.0],["2019-01-04",26.5601,26.9507,26.1435,26.9073,488300.0],["2019-01-07",26.916,27.7926,26.6556,27.5409,396100.0],["2019-01-08",27.8794,28.2613,27.6711,28.1919,425800.0],["2019-01-09",28.3568,28.4349,28.027,28.0443,391300.0],["2019-01-10",27.5496,27.8447,26.9854,27.1416,739900.0],["2019-01-11",27.133,27.5235,26.7424,26.8726,801400.0],["2019-01-14",26.725,27.2632,26.5861,26.9854,348100.0],["2019-01-15",27.1156,27.1677,26.6209,27.0114,374900.0],["2019-01-16",27.0548,27.2545,26.8031,27.0722,293600.0],["2019-01-17",26.916,27.7405,26.8899,27.6277,498100.0],["2019-01-18",27.7753,28.2353,27.6624,27.9141,477600.0],["2019-01-22",27.8447,27.9836,27.4368,27.6711,313300.0],["2019-01-23",27.81,28.1311,27.2198,27.6451,383300.0],["2019-01-24",27.7145,27.8707,27.4454,27.8273,352600.0],["2019-01-25",28.0704,28.5391,27.8013,28.1225,341000.0],["2019-01-28",27.8881,28.4176,27.8273,28.1225,310000.0],["2019-01-29",28.1572,28.1572,27.7058,27.81,394200.0],["2019-01-30",28.027,28.3481,27.6277,28.2527,367700.0],["2019-01-31",27.3413,28.3742,27.3413,28.3395,434100.0],["2019-02-01",28.5998,28.8168,28.3047,28.5998,503300.0],["2019-02-04",28.5825,29.2508,28.2874,29.2421,575400.0],["2019-02-05",29.3723,29.841,29.0599,29.4418,506000.0],["2019-02-06",29.5286,29.5286,29.1293,29.4244,298300.0],["2019-02-07",29.3637,29.5373,29.1901,29.4939,423200.0],["2019-02-08",29.4939,29.6241,28.9731,29.1293,356200.0],["2019-02-11",29.1987,29.5893,29.0946,29.4418,493300.0],["2019-02-12",29.6067,30.0146,29.5112,29.8411,490200.0],["2019-02-13",29.9278,30.2403,29.6588,30.0494,632100.0],["2019-02-14",29.7976,30.0494,29.0078,29.815,912400.0],["2019-02-15",29.9626,30.2664,29.6327,29.8671,856000.0],["2019-02-19",29.841,29.841,28.8515,29.2595,1192700.0],["2019-02-20",29.0599,29.0859,28.0704,28.3221,1105500.0],["2019-02-21",28.1485,28.6432,27.9749,28.2613,614300.0],["2019-02-22",28.244,28.3481,27.9489,28.3481,601600.0],["2019-02-25",28.513,29.1727,28.4696,28.7821,690200.0],["2019-02-26",28.7821,28.9644,28.4523,28.4523,935200.0],["2019-02-27",28.9904,30.709,28.9904,29.4852,1541500.0],["2019-02-28",29.2942,29.4418,28.6346,28.6346,982900.0],["2019-03-01",28.9383,29.5893,28.6519,29.0772,568600.0],["2019-03-04",29.1814,29.2508,28.6085,28.6953,447700.0],["2019-03-05",28.7474,28.9383,28.3828,28.461,577700.0],["2019-03-06",28.4957,28.6519,28.1745,28.2093,527100.0],["2019-03-07",28.2006,28.513,27.9402,28.1572,416700.0],["2019-03-08",28.0096,28.1572,27.6711,27.8881,328300.0],["2019-03-11",27.9662,28.3742,27.9662,28.1572,588700.0],["2019-03-12",28.2092,28.3221,27.6885,28.1311,380300.0],["2019-03-13",28.1919,28.5998,28.0877,28.3134,470700.0],["2019-03-14",28.3481,28.5998,28.0357,28.4436,667700.0],["2019-03-15",28.3742,28.73,28.27,28.27,1344300.0],["2019-03-18",28.3833,28.9412,28.2526,28.8628,590400.0],["2019-03-19",28.9151,29.1853,28.5751,28.7669,617400.0],["2019-03-20",28.7669,29.1243,28.4182,28.793,558400.0],["2019-03-21",28.7843,29.2638,28.6013,29.0197,496300.0],["2019-03-22",28.7669,28.7669,28.0259,28.0434,613200.0],["2019-03-25",28.0695,28.6971,27.9387,28.5402,494700.0],["2019-03-26",28.6536,28.9587,28.3485,28.8976,443800.0],["2019-03-27",28.8976,29.3945,28.8802,29.2376,408700.0],["2019-03-28",29.4643,29.7519,29.2202,29.6473,491700.0],["2019-03-29",29.6822,29.8304,29.3858,29.4991,561800.0],["2019-04-01",29.6909,29.8565,29.4294,29.813,297400.0],["2019-04-02",29.8042,29.8042,29.3684,29.5166,431100.0],["2019-04-03",29.6909,29.7781,29.3945,29.4381,287100.0],["2019-04-04",29.5078,30.057,29.4904,30.0047,354000.0],["2019-04-05",30.0396,30.1965,29.7606,29.8653,341500.0],["2019-04-08",29.9786,29.9786,29.1766,29.3335,475800.0],["2019-04-09",29.1417,29.2899,28.671,28.732,520300.0],["2019-04-10",28.6797,28.9587,28.61,28.9064,480100.0],["2019-04-11",28.9412,29.1679,28.4792,28.7146,427300.0],["2019-04-12",28.8715,29.072,28.671,29.0197,472400.0],["2019-04-15",29.133,29.3945,28.9935,29.2986,422200.0],["2019-04-16",29.3335,29.5689,29.2638,29.4207,364600.0],["2019-04-17",29.595,29.6473,29.2551,29.3074,479700.0],["2019-04-18",29.2028,29.6473,28.9325,29.2202,465200.0],["2019-04-22",29.1417,29.1417,28.3746,28.392,364800.0],["2019-04-23",28.5402,29.0981,28.3572,29.0371,537600.0],["2019-04-24",29.194,29.9001,29.1156,29.6386,666500.0],["2019-04-25",31.0508,32.1405,30.1442,30.519,1167400.0],["2019-04-26",30.7806,31.3298,30.3709,31.2339,612600.0],["2019-04-29",31.4256,31.6697,31.1467,31.5651,653100.0],["2019-04-30",31.5564,31.8877,31.4344,31.6872,662100.0],["2019-05-01",31.7482,31.7482,30.9026,30.92,749800.0],["2019-05-02",30.9462,31.7482,30.9462,31.7046,470500.0],["2019-05-03",31.7918,32.1056,31.7307,31.9923,351500.0],["2019-05-06",31.4169,31.6784,30.6062,30.7196,733700.0],["2019-05-07",30.5714,30.6411,28.9151,29.2115,1090800.0],["2019-05-08",29.0981,29.6125,28.793,29.3161,596100.0],["2019-05-09",28.9674,29.3597,28.6187,29.1504,491400.0],["2019-05-10",29.133,29.1417,28.1828,28.8715,497400.0],["2019-05-13",28.2787,28.331,27.5465,27.6947,702100.0],["2019-05-14",26.8317,27.9736,26.7794,27.7818,1032200.0],["2019-05-15",27.4506,27.93,27.2065,27.6511,484000.0],["2019-05-16",27.7731,28.2874,27.7644,27.7731,401500.0],["2019-05-17",27.6511,28.0957,27.4419,27.468,567800.0],["2019-05-20",27.1193,27.285,26.7968,26.8404,676500.0],["2019-05-21",26.8927,27.529,26.6573,27.4506,536700.0],["2019-05-22",27.3198,27.5813,27.1542,27.2762,524300.0],["2019-05-23",27.0932,27.1019,26.3173,26.4045,632400.0],["2019-05-24",26.5963,27.006,26.4045,26.7706,415200.0],["2019-05-28",26.8578,27.1106,26.2912,26.3871,505000.0],["2019-05-29",26.5614,26.5789,25.9687,26.4743,519600.0],["2019-05-30",26.4568,26.9537,26.2825,26.6573,424600.0],["2019-05-31",26.1517,26.4045,25.6548,26.3784,722800.0],["2019-06-03",26.2302,27.067,26.2302,26.945,868700.0],["2019-06-04",27.3808,27.7383,27.346,27.7121,524400.0],["2019-06-05",27.8777,28.2962,27.6336,28.0521,699400.0],["2019-06-06",27.8516,27.8516,26.8317,27.2588,715900.0],["2019-06-07",27.4244,27.808,27.285,27.7644,388000.0],["2019-06-10",27.9998,28.4444,27.7993,28.2526,516100.0],["2019-06-11",28.5402,28.7495,28.1741,28.4531,473000.0],["2019-06-12",28.3485,28.5577,28.1915,28.2962,323500.0],["2019-06-13",28.4095,29.1069,28.1915,28.9238,538000.0],["2019-06-14",28.8715,29.2725,28.7233,28.9674,578100.0],["2019-06-17",29.0724,29.0724,27.8469,27.9169,668800.0],["2019-06-18",28.0394,28.591,27.8556,28.4684,1108000.0],["2019-06-19",28.4159,28.4159,27.4792,27.7155,854200.0],["2019-06-20",27.9957,28.0394,27.5667,27.8381,315900.0],["2019-06-21",27.7418,28.3196,27.5317,28.1182,687900.0],["2019-06-24",28.2495,28.5209,28.0394,28.1007,355200.0],["2019-06-25",28.2233,28.2233,27.6368,27.7155,508600.0],["2019-06-26",27.7768,28.3196,27.2166,28.2671,545900.0],["2019-06-27",28.4684,29.3176,28.4684,29.2125,578200.0],["2019-06-28",29.3876,30.0529,29.2563,29.7202,952500.0],["2019-07-01",30.1054,30.762,29.4401,29.694,514500.0],["2019-07-02",29.6852,29.9566,28.8798,29.0987,458200.0],["2019-07-03",29.2125,29.4839,29.0987,29.2913,373200.0],["2019-07-05",29.2213,29.5452,29.0374,29.4138,273500.0],["2019-07-08",29.2388,29.4926,28.5822,28.8448,426700.0],["2019-07-09",28.6785,28.8974,28.1357,28.2496,412200.0],["2019-07-10",28.4334,28.4859,27.9957,28.2145,531100.0],["2019-07-11",28.2846,28.3984,27.6193,28.057,677800.0],["2019-07-12",28.1708,29.0024,28.1708,28.8011,513500.0],["2019-07-15",28.8623,29.195,28.6347,28.8974,592900.0],["2019-07-16",29.0637,29.4401,29.0637,29.23,397600.0],["2019-07-17",29.2213,29.2213,28.7048,28.8623,655500.0],["2019-07-18",28.9586,29.0899,28.4596,28.9061,443400.0],["2019-07-19",28.8623,29.4576,28.3809,29.3351,710900.0],["2019-07-22",29.4314,29.6502,28.9936,29.3351,892500.0],["2019-07-23",29.5802,30.0091,29.3263,29.7815,555400.0],["2019-07-24",29.7465,30.263,29.3963,29.9741,538300.0],["2019-07-25",29.8691,30.2367,29.7553,29.7728,594700.0],["2019-07-26",29.8515,30.193,29.2563,29.8778,417300.0],["2019-07-29",29.9391,30.298,29.3351,29.5277,687500.0],["2019-07-30",30.5694,30.5694,28.9586,30.0179,917800.0],["2019-07-31",30.1317,30.5519,29.6239,30.2105,879100.0],["2019-08-01",30.1579,30.6832,27.164,27.3741,1447700.0],["2019-08-02",27.1028,27.1028,26.3412,26.8576,912200.0],["2019-08-05",26.2624,26.2799,25.2556,25.8159,1078000.0],["2019-08-06",26.0435,26.7613,25.7371,26.7438,630800.0],["2019-08-07",26.3236,26.8489,26.026,26.4637,579800.0],["2019-08-08",26.6826,27.3304,26.6826,27.1903,610600.0],["2019-08-09",27.0065,27.0677,26.3236,26.3674,501800.0],["2019-08-12",26.096,26.2449,25.5795,25.6321,532000.0],["2019-08-13",25.422,27.3829,25.422,26.5075,1079500.0],["2019-08-14",25.8159,26.6038,25.3432,26.3674,940700.0],["2019-08-15",26.3587,26.4024,25.6583,25.7109,641000.0],["2019-08-16",25.9297,26.6563,25.9297,26.3849,568500.0],["2019-08-19",26.7701,27.059,26.6738,26.7876,609800.0],["2019-08-20",26.6125,26.8664,26.4112,26.6563,599600.0],["2019-08-21",27.0502,27.5142,26.9189,27.3741,610800.0],["2019-08-22",27.4879,28.3108,27.3741,28.1445,687400.0],["2019-08-23",27.7506,27.7768,26.1398,26.2711,908200.0],["2019-08-26",26.6651,27.1815,26.4462,27.0327,591300.0],["2019-08-27",27.3566,27.5492,27.129,27.3041,610800.0],["2019-08-28",27.1991,28.0832,27.0765,27.9256,448300.0],["2019-08-29",28.2933,29.1425,28.0657,29.0549,711400.0],["2019-08-30",29.2475,29.5101,28.9149,29.0812,513000.0],["2019-09-03",28.7223,28.9761,28.3458,28.5822,522300.0],["2019-09-04",28.9761,29.2213,28.7223,29.0987,493700.0],["2019-09-05",29.5802,30.5431,29.4314,30.4381,649400.0],["2019-09-06",30.298,30.6832,30.2542,30.3593,434600.0],["2019-09-09",30.5431,31.7249,30.1842,31.6812,1140700.0],["2019-09-10",31.6549,32.2327,31.296,31.4273,818300.0],["2019-09-11",31.6024,31.7337,30.9458,31.7162,827700.0],["2019-09-12",31.6987,31.9088,31.296,31.6111,678000.0],["2019-09-13",31.7162,31.97,31.2872,31.3835,569200.0],["2019-09-16",31.199,31.7087,30.9617,31.1814,530000.0],["2019-09-17",31.0056,31.2868,30.6365,30.7947,451700.0],["2019-09-18",30.8386,30.9002,30.0037,30.3113,659600.0],["2019-09-19",30.4432,30.9002,30.3992,30.7595,682800.0],["2019-09-20",30.7683,30.9705,30.1707,30.1971,1049700.0],["2019-09-23",30.0653,31.0144,30.0653,30.7947,443100.0],["2019-09-24",30.9177,31.155,30.5223,30.7068,558400.0],["2019-09-25",30.742,31.7263,30.742,31.489,489800.0],["2019-09-26",31.4099,31.6911,31.0496,31.3484,363500.0],["2019-09-27",31.5066,31.946,31.1462,31.2781,529600.0],["2019-09-30",31.0232,31.5681,31.0232,31.4538,542200.0],["2019-10-01",31.5241,31.9723,30.6365,30.7332,557200.0],["2019-10-02",30.5926,30.5926,29.8016,30.1444,600000.0],["2019-10-03",30.0916,30.1883,29.5467,30.1883,571300.0],["2019-10-04",30.285,30.285,29.6961,30.2586,488300.0],["2019-10-07",30.1971,30.4344,29.8807,30.0653,540500.0],["2019-10-08",29.5643,29.8807,29.1776,29.4149,729900.0],["2019-10-09",29.7225,29.784,29.4149,29.6522,715400.0],["2019-10-10",29.7665,30.3641,29.661,30.1795,816900.0],["2019-10-11",30.6892,31.8405,30.452,31.4099,966400.0],["2019-10-14",31.322,31.7263,31.1111,31.4714,299300.0],["2019-10-15",31.5417,31.7526,31.2781,31.7263,485600.0],["2019-10-16",31.656,31.779,31.3308,31.6384,374700.0],["2019-10-17",31.8493,31.9636,31.3923,31.7263,471200.0],["2019-10-18",31.4187,31.9723,31.2693,31.8493,554600.0],["2019-10-21",32.1305,32.3942,31.7614,31.8405,420600.0],["2019-10-22",31.6999,32.5963,31.6032,32.2712,448600.0],["2019-10-23",32.236,32.236,31.4099,31.5329,585200.0],["2019-10-24",31.7878,31.7878,31.2869,31.5857,425200.0],["2019-10-25",31.5066,31.946,31.1726,31.5857,582600.0],["2019-10-28",31.4978,31.9372,31.4363,31.5153,802600.0],["2019-10-29",35.101,36.2611,34.2749,35.9272,2712800.0],["2019-10-30",36.1205,36.4632,35.6371,36.1381,1147700.0],["2019-10-31",36.1293,36.226,35.6371,36.1908,825300.0],["2019-11-01",36.472,36.7884,36.0766,36.3138,792000.0],["2019-11-04",36.516,36.7796,36.3226,36.639,688900.0],["2019-11-05",36.8236,37.6936,36.6039,37.5794,1291000.0],["2019-11-06",37.4124,37.5354,36.9905,37.3948,814100.0],["2019-11-07",37.5179,38.59,37.5179,37.8167,861500.0],["2019-11-08",37.5442,38.2737,37.43,37.9485,993000.0],["2019-11-11",37.7376,38.0891,37.4036,38.0803,617800.0],["2019-11-12",38.2912,38.3791,37.8782,37.9485,369200.0],["2019-11-13",37.597,38.344,37.3597,38.2297,676300.0],["2019-11-14",38.2737,38.4406,37.9836,38.4231,393700.0],["2019-11-15",38.6779,38.8888,38.467,38.8801,398300.0],["2019-11-18",38.801,38.9592,38.6428,38.9152,470500.0],["2019-11-19",39.0383,39.3722,38.1418,38.177,542700.0],["2019-11-20",38.0891,38.1243,37.4476,37.72,498000.0],["2019-11-21",37.7991,37.9748,37.0696,37.1663,447300.0],["2019-11-22",37.2894,37.5706,37.0697,37.4476,315000.0],["2019-11-25",37.597,38.1682,37.4651,37.7903,574200.0],["2019-11-26",37.9046,38.177,37.6585,38.0452,593300.0],["2019-11-27",38.2385,38.3528,37.597,37.7903,470700.0],["2019-11-29",37.5706,37.7551,37.3069,37.3245,289900.0],["2019-12-02",37.5354,37.5618,36.7445,36.8324,444700.0],["2019-12-03",36.3226,36.6566,36.0678,36.2084,540900.0],["2019-12-04",36.5423,37.2366,36.4017,36.8763,807200.0],["2019-12-05",37.1048,37.3948,36.9466,37.1663,587500.0],["2019-12-06",37.5442,38.0803,37.5179,37.676,583200.0],["2019-12-09",37.5706,37.9485,37.4915,37.676,550600.0],["2019-12-10",37.5706,37.8606,37.0696,37.096,456900.0],["2019-12-11",37.2542,37.2542,36.806,37.0169,372900.0],["2019-12-12",36.8763,37.7903,36.6478,37.4827,488300.0],["2019-12-13",37.3945,37.615,37.0329,37.3239,409400.0],["2019-12-16",37.6238,37.9766,37.1828,37.4386,783100.0],["2019-12-17",37.5444,37.6679,37.0505,37.4121,448700.0],["2019-12-18",37.5885,38.153,37.3769,38.0471,669900.0],["2019-12-19",37.9501,38.0912,37.4474,37.8178,433600.0],["2019-12-20",37.9678,38.4528,37.6944,38.3911,2092000.0],["2019-12-23",38.5058,38.8409,37.7738,38.2059,749300.0],["2019-12-24",38.2059,38.3646,37.1476,38.25,246100.0],["2019-12-26",38.2853,38.594,37.3857,37.7649,495300.0],["2019-12-27",37.7649,37.906,37.4121,37.615,277600.0],["2019-12-30",37.7296,38.056,36.7066,37.8619,497900.0],["2019-12-31",37.7385,38.1794,37.7385,37.9325,337500.0],["2020-01-02",38.003,38.0912,37.518,38.0207,363600.0],["2020-01-03",37.5533,38.1353,37.4827,38.1001,559800.0],["2020-01-06",37.7737,38.3382,37.4915,38.3205,562300.0],["2020-01-07",38.2059,38.3294,37.6238,37.6591,438600.0],["2020-01-08",37.6679,37.8884,37.324,37.5709,479200.0],["2020-01-09",37.7208,37.7208,36.98,37.0417,360200.0],["2020-01-10",37.0505,37.1652,36.4332,36.6978,431300.0],["2020-01-13",36.6713,37.1652,36.4773,37.1387,366300.0],["2020-01-14",37.1035,37.5797,36.9712,37.1387,478200.0],["2020-01-15",37.0682,37.5797,36.6008,36.786,441600.0],["2020-01-16",37.0065,37.6856,36.9535,37.368,378100.0],["2020-01-17",37.5268,37.5268,37.1211,37.3592,393500.0],["2020-01-21",37.3416,37.368,36.4861,36.6184,556000.0],["2020-01-22",36.8124,37.1917,36.6801,36.8477,648100.0],["2020-01-23",36.7154,37.1476,35.9834,37.0682,649800.0],["2020-01-24",37.1387,37.1387,36.2656,36.539,287800.0],["2020-01-27",35.7894,36.7154,35.5601,36.0804,446100.0],["2020-01-28",36.3362,36.4244,35.9481,36.2568,375600.0],["2020-01-29",36.3097,36.4685,35.7453,35.7629,401800.0],["2020-01-30",35.4719,35.8423,35.0662,35.4189,365300.0],["2020-01-31",35.3219,35.5248,33.8579,34.0078,925300.0],["2020-02-03",34.2371,34.6605,33.8755,34.0784,1034700.0],["2020-02-04",34.6252,34.8104,33.6815,33.7609,1060400.0],["2020-02-05",34.2107,34.6693,33.8226,34.3959,814600.0],["2020-02-06",34.5458,34.8898,33.8932,34.4576,580700.0],["2020-02-07",34.2107,34.5546,32.8789,33.073,529800.0],["2020-02-10",32.826,32.9671,32.0852,32.1822,951400.0],["2020-02-11",32.2087,32.5791,31.803,32.3233,952700.0],["2020-02-12",32.5703,34.0519,32.4203,33.9285,1118800.0],["2020-02-13",33.6198,33.7785,32.9142,33.5845,486600.0],["2020-02-14",33.5051,33.5316,32.8437,32.9319,704500.0],["2020-02-18",32.6849,33.1612,32.5085,33.0377,682300.0],["2020-02-19",33.2494,33.2494,32.6055,32.7731,845000.0],["2020-02-20",32.6937,33.0465,32.5526,32.9407,577500.0],["2020-02-21",32.826,32.826,31.9088,32.0146,517700.0],["2020-02-24",30.8328,31.3179,30.5153,31.2121,937700.0],["2020-02-25",31.2473,31.2473,30.3301,30.4977,786800.0],["2020-02-26",30.727,31.3355,30.4448,30.7358,1155200.0],["2020-02-27",27.7196,30.2596,27.3491,28.8837,2506700.0],["2020-02-28",27.9136,29.2277,27.9136,28.8396,1789100.0],["2020-03-02",28.919,29.3776,28.1164,28.8573,1421500.0],["2020-03-03",28.9807,29.7569,28.0106,28.4163,1266700.0],["2020-03-04",28.7514,29.113,28.2046,28.919,679900.0],["2020-03-05",28.2311,28.7338,27.7019,28.1341,1568300.0],["2020-03-06",27.3227,28.3281,27.1639,28.2399,798600.0],["2020-03-09",26.6965,27.746,25.9998,27.1022,865000.0],["2020-03-10",27.8342,28.0635,26.4143,27.3932,893000.0],["2020-03-11",26.8023,27.0052,25.3912,25.5676,722100.0],["2020-03-12",24.0683,24.8091,22.9041,23.6538,1131700.0],["2020-03-13",24.6063,25.0473,22.1986,24.4916,1202500.0],["2020-03-16",22.6561,22.9753,19.1446,19.3752,1065800.0],["2020-03-17",19.6767,19.9516,17.4421,19.455,1398400.0],["2020-03-18",18.3466,18.985,14.5247,15.6331,1390500.0],["2020-03-19",15.3139,20.9447,15.0124,20.1112,1322600.0],["2020-03-20",20.1289,20.1289,16.9721,17.1938,1885300.0],["2020-03-23",17.983,19.4372,15.7928,19.1446,1588500.0],["2020-03-24",19.9604,21.4235,19.6944,21.2551,1034000.0],["2020-03-25",21.3969,22.2571,20.1555,20.3772,1751700.0],["2020-03-26",20.2353,21.3703,19.2688,21.2994,1813700.0],["2020-03-27",20.2619,21.796,19.6323,21.2107,962200.0],["2020-03-30",21.2994,21.3703,19.8895,20.2885,1552500.0],["2020-03-31",20.0934,20.9092,19.6501,20.5989,1038800.0],["2020-04-01",19.5525,19.854,18.2224,18.6303,816800.0],["2020-04-02",18.5682,19.2067,18.0717,18.6747,690300.0],["2020-04-03",18.6835,18.8343,17.4864,18.1603,643500.0],["2020-04-06",18.0185,20.058,17.9564,19.4993,1065300.0],["2020-04-07",20.324,21.3969,20.1378,20.1644,945100.0],["2020-04-08",20.6698,22.5763,20.2442,22.1507,654500.0],["2020-04-09",23.0729,23.2325,22.2748,22.665,747500.0],["2020-04-13",22.5497,23.33,21.4856,21.8669,465700.0],["2020-04-14",22.3989,22.7182,21.193,21.4856,851900.0],["2020-04-15",20.7141,20.7851,20.1555,20.2974,586000.0],["2020-04-16",20.2619,20.4393,19.5348,19.925,764900.0],["2020-04-17",20.7762,21.8137,20.4836,20.6964,708600.0],["2020-04-20",20.5545,20.5545,19.2865,19.4993,833400.0],["2020-04-21",19.1092,19.1978,18.4618,18.9407,768100.0],["2020-04-22",19.3486,19.3486,18.515,19.0737,600000.0],["2020-04-23",19.1269,19.3397,18.0096,18.3288,1188400.0],["2020-04-24",18.453,19.6146,18.3732,19.3042,1322300.0],["2020-04-27",19.5082,20.856,19.2599,20.6077,722800.0],["2020-04-28",21.3171,21.6097,20.6521,20.9004,1436300.0],["2020-04-29",20.8915,23.8532,20.8915,23.2325,1415600.0],["2020-04-30",22.4167,23.4187,22.0886,22.2305,739000.0],["2020-05-01",21.5033,21.8048,20.8117,21.2728,471300.0],["2020-05-04",20.8028,21.0245,20.058,20.191,1024100.0],["2020-05-05",20.7053,21.2817,20.058,20.1023,617000.0],["2020-05-06",20.1466,20.4127,19.4816,19.6057,505700.0],["2020-05-07",19.9427,20.5279,19.9427,20.1821,554800.0],["2020-05-08",20.7141,21.326,20.2176,21.2817,463800.0],["2020-05-11",20.9802,20.9802,19.8097,20.3062,557900.0],["2020-05-12",20.3506,20.5457,19.1446,19.1978,683400.0],["2020-05-13",18.453,18.7101,17.6638,18.1958,1042600.0],["2020-05-14",16.9544,17.6549,15.8105,17.5574,1538100.0],["2020-05-15",17.4155,18.2402,17.2736,17.9387,1014400.0],["2020-05-18",18.4264,19.6678,18.4264,19.3042,1373400.0],["2020-05-19",19.1712,19.6323,18.116,18.1337,966900.0],["2020-05-20",18.5505,19.2067,18.0539,19.0648,1972700.0],["2020-05-21",19.0648,20.2619,18.9939,20.0934,885600.0],["2020-05-22",20.2442,20.7141,19.3308,19.7033,446900.0],["2020-05-26",20.6875,21.9467,20.6609,21.7871,1511600.0],["2020-05-27",22.3989,23.33,22.0088,22.8601,1021600.0],["2020-05-28",24.0217,24.2877,21.725,21.9378,1262500.0],["2020-05-29",21.592,21.6896,20.7407,20.856,1159300.0],["2020-06-01",20.989,21.8048,20.6609,21.4679,752700.0],["2020-06-02",21.7516,22.3723,21.4501,22.2127,876400.0],["2020-06-03",22.798,23.4896,22.594,23.2945,580700.0],["2020-06-04",23.1083,24.2079,22.6206,24.0394,846600.0],["2020-06-05",25.671,26.6021,24.9439,25.068,972800.0],["2020-06-08",25.671,26.4425,24.4562,24.6335,675500.0],["2020-06-09",23.9241,24.1458,23.2945,23.6847,512600.0],["2020-06-10",23.4808,23.4808,22.1684,22.3812,576000.0],["2020-06-11",21.0068,21.3437,20.4393,20.5279,1245900.0],["2020-06-12",21.5654,21.6807,20.253,20.8117,1044000.0],["2020-06-15",20.1732,20.7762,19.8629,20.6609,1073400.0],["2020-06-16",21.5654,22.461,21.5211,21.9999,1126200.0],["2020-06-17",21.929,22.4078,20.3151,20.6166,768700.0],["2020-06-18",20.3417,20.8826,19.9604,20.3949,547900.0],["2020-06-19",20.8915,21.1841,19.6589,19.8717,950900.0],["2020-06-22",19.8806,20.7851,19.5171,20.6875,639900.0],["2020-06-23",21.0511,21.8846,20.457,21.7516,1579200.0],["2020-06-24",21.8846,22.4344,21.0245,21.2462,1458000.0],["2020-06-25",21.06,21.4413,20.8117,21.2462,714000.0],["2020-06-26",21.0068,21.2373,19.9693,20.2442,1692600.0],["2020-06-29",20.5102,22.0442,20.3506,22.0176,733900.0],["2020-06-30",21.9644,22.1595,21.4235,21.8935,712100.0],["2020-07-01",21.9822,22.2837,21.06,21.1752,1044900.0],["2020-07-02",21.459,21.9822,20.9358,21.0334,440100.0],["2020-07-06",21.5122,21.7428,20.59,21.1486,518800.0],["2020-07-07",20.9536,20.9624,19.9604,20.058,571500.0],["2020-07-08",20.0757,20.324,19.588,20.1466,580700.0],["2020-07-09",20.1023,20.1998,19.1978,19.5259,868100.0],["2020-07-10",19.3752,19.9604,19.2865,19.8629,531200.0],["2020-07-13",20.1378,20.3328,19.2865,19.6678,590200.0],["2020-07-14",19.4638,20.3772,19.2067,19.517,528400.0],["2020-07-15",20.0668,21.2728,19.9427,20.8294,851000.0],["2020-07-16",20.4925,20.927,20.386,20.6609,317500.0],["2020-07-17",20.6432,20.6432,19.7742,19.8274,593300.0],["2020-07-20",19.6767,19.8629,18.7811,19.3131,715800.0],["2020-07-21",19.5791,19.9516,19.4372,19.8097,1158700.0],["2020-07-22",19.6235,20.2796,19.6235,20.0668,644100.0],["2020-07-23",20.0934,20.8738,19.8806,20.3949,583300.0],["2020-07-24",20.4836,20.6255,19.8895,19.9693,551700.0],["2020-07-27",19.9782,20.1555,19.5525,19.8097,1181900.0],["2020-07-28",19.8274,20.1466,19.4018,19.5791,629800.0],["2020-07-29",20.324,21.0068,19.7476,20.12,1232400.0],["2020-07-30",19.7742,20.4393,19.1801,19.8717,1003100.0],["2020-07-31",19.5703,19.8363,18.6658,18.7811,1330300.0],["2020-08-03",18.7988,18.7988,17.9564,18.5416,1260600.0],["2020-08-04",18.5328,18.719,18.2845,18.5771,952100.0],["2020-08-05",18.6658,19.4904,18.6658,19.4018,855000.0],["2020-08-06",19.3042,19.3929,18.515,18.9939,711600.0],["2020-08-07",18.8609,19.5082,18.7633,19.4638,623400.0],["2020-08-10",19.588,20.1732,19.588,19.8806,571400.0],["2020-08-11",20.2442,20.8117,20.0136,20.3683,767200.0],["2020-08-12",20.5989,20.7762,19.8363,20.2087,512800.0],["2020-08-13",20.1998,20.3861,19.9693,20.2974,437200.0],["2020-08-14",20.1821,20.4215,20.0136,20.1555,531400.0],["2020-08-17",20.2619,20.3062,19.7831,19.8008,664500.0],["2020-08-18",19.8097,19.8097,18.7899,19.0382,955200.0],["2020-08-19",19.0471,19.1358,18.0096,18.0983,1811000.0],["2020-08-20",17.9564,18.1869,17.6815,18.0185,1463200.0],["2020-08-21",17.9475,18.2668,17.7524,17.8234,1188200.0],["2020-08-24",17.9209,18.6214,17.646,18.4796,856300.0],["2020-08-25",18.2136,18.6126,17.9121,18.1071,891700.0],["2020-08-26",18.1426,18.3732,17.8056,17.8677,599900.0],["2020-08-27",17.9653,18.7633,17.9032,18.4707,756600.0],["2020-08-28",18.7013,18.7899,18.0096,18.7279,679600.0],["2020-08-31",18.6126,18.9407,18.1426,18.7633,1310100.0],["2020-09-01",18.5062,18.9939,18.3909,18.8697,739000.0],["2020-09-02",18.9229,19.322,18.8609,19.2156,703400.0],["2020-09-03",19.2688,19.5614,18.9052,19.0116,657300.0],["2020-09-04",19.2954,19.3131,18.4973,19.0471,512300.0],["2020-09-08",18.7633,19.0559,18.5239,18.6924,565100.0],["2020-09-09",18.9761,18.9761,18.1249,18.2047,602100.0],["2020-09-10",18.249,18.5062,17.85,17.9741,803000.0],["2020-09-11",18.1781,18.2668,17.4244,17.6638,594700.0],["2020-09-14",17.7258,18.5682,17.6017,18.4707,765400.0],["2020-09-15",18.6569,18.8697,18.2135,18.3643,634400.0],["2020-09-16",18.4175,19.0914,18.3643,18.6569,807500.0],["2020-09-17",18.3643,18.8077,18.1603,18.2668,552400.0],["2020-09-18",18.4352,18.4352,17.6726,17.9121,1323600.0],["2020-09-21",17.4687,17.5574,16.9544,17.4066,840700.0],["2020-09-22",17.5042,17.7258,17.2293,17.584,533100.0],["2020-09-23",17.7436,18.4441,17.4953,17.5662,720300.0],["2020-09-24",17.4332,18.0805,17.0608,17.8589,891300.0],["2020-09-25",17.7436,17.8057,17.0431,17.7081,556300.0],["2020-09-28",18.0096,18.1692,17.3623,17.3889,540600.0],["2020-09-29",17.3091,17.3889,16.378,16.9544,943000.0],["2020-09-30",16.9632,17.4598,16.9366,17.2913,776800.0],["2020-10-01",17.3268,17.7347,17.1672,17.5928,475200.0],["2020-10-02",17.0608,18.1426,17.0608,18.0273,707500.0],["2020-10-05",18.1249,18.4441,17.8943,17.9919,980500.0],["2020-10-06",18.2135,18.5682,17.5042,17.6815,775600.0],["2020-10-07",17.8855,18.6303,17.8855,18.5328,1079400.0],["2020-10-08",18.7988,19.1712,18.719,19.0205,643900.0],["2020-10-09",19.1535,19.322,18.4707,18.6214,853800.0],["2020-10-12",19.2599,19.9604,18.7633,18.8077,955400.0],["2020-10-13",18.5948,18.8697,18.3732,18.4352,659600.0],["2020-10-14",18.4086,18.852,18.2047,18.6658,671100.0],["2020-10-15",18.3288,20.3594,18.3288,20.2087,2474900.0],["2020-10-16",20.3062,20.5013,19.7299,20.0136,1011100.0],["2020-10-19",20.1289,20.7053,20.0136,20.0934,1044800.0],["2020-10-20",20.3062,20.4304,19.6855,19.7653,988400.0],["2020-10-21",19.8895,20.5102,19.7565,20.3949,851300.0],["2020-10-22",20.5102,20.8117,20.0048,20.794,878500.0],["2020-10-23",21.0688,21.0688,19.9959,20.1112,860800.0],["2020-10-26",19.854,20.5723,19.5437,20.5279,939900.0],["2020-10-27",20.6255,22.6295,20.5723,22.4876,2014700.0],["2020-10-28",22.1418,22.7004,21.3615,21.8226,2348500.0],["2020-10-29",21.7871,22.0975,20.927,21.1575,1202900.0],["2020-10-30",21.1398,21.4856,20.9092,21.2905,971300.0],["2020-11-02",21.326,21.7694,21.1398,21.4856,1381800.0],["2020-11-03",21.8137,22.3812,21.6718,22.2748,715300.0],["2020-11-04",21.8137,22.532,21.5477,22.2127,616300.0],["2020-11-05",22.3546,23.0197,21.5299,22.931,494900.0],["2020-11-06",22.9399,23.0197,22.665,22.8246,753500.0],["2020-11-09",24.7133,26.3626,24.6335,25.804,1556200.0],["2020-11-10",25.8483,26.54,25.1922,25.4493,1116400.0],["2020-11-11",25.4493,25.6976,24.2877,24.8286,858600.0],["2020-11-12",25.4759,25.4759,24.2434,24.4828,792200.0],["2020-11-13",24.598,24.9705,24.199,24.6424,653300.0],["2020-11-16",25.7863,26.5045,24.7399,26.2385,1304300.0],["2020-11-17",26.07,26.8415,25.5025,26.7794,1048900.0],["2020-11-18",27.0366,27.9499,26.9568,27.2671,1284900.0],["2020-11-19",27.0809,27.4356,26.1853,26.9656,930900.0],["2020-11-20",26.7173,27.7726,26.3892,27.7194,906700.0],["2020-11-23",28.0297,29.5106,27.8258,29.5017,891000.0],["2020-11-24",30.0869,30.9027,29.2268,30.7697,926400.0],["2020-11-25",30.5037,30.5037,29.0495,29.3509,879500.0],["2020-11-27",29.4219,29.7589,29.1027,29.6258,340200.0],["2020-11-30",29.2711,29.2711,27.7903,27.9056,1307700.0],["2020-12-01",28.4908,28.6238,27.6661,28.4642,1456600.0],["2020-12-02",28.4731,28.6859,28.0474,28.5795,396500.0],["2020-12-03",28.881,29.5017,28.4642,29.1381,428200.0],["2020-12-04",29.5283,30.0869,29.2268,30.0426,568600.0],["2020-12-07",30.3086,30.4948,29.8475,30.2909,482000.0],["2020-12-08",29.883,30.5392,29.7056,30.4328,646300.0],["2020-12-09",31.0357,31.2752,30.4505,30.5037,656300.0],["2020-12-10",30.4062,30.4062,28.8189,29.2445,796000.0],["2020-12-11",28.8544,29.7411,28.8544,29.0938,683100.0],["2020-12-14",29.7056,30.0692,29.2711,29.4574,730000.0],["2020-12-15",29.6968,30.22,29.3598,30.0249,450600.0],["2020-12-16",30.016,30.486,29.7411,30.1756,528400.0],["2020-12-17",30.4948,31.9668,30.4948,31.1776,840400.0],["2020-12-18",31.3018,31.3816,29.7145,30.1135,2525500.0],["2020-12-21",28.8012,30.415,28.544,30.282,429800.0],["2020-12-22",30.4682,30.7431,29.7588,30.5658,438400.0],["2020-12-23",30.7165,31.1776,30.353,31.0091,328000.0],["2020-12-24",31.3461,31.3461,30.4239,30.7165,233300.0],["2020-12-28",31.2131,31.8072,30.6633,31.0357,617900.0],["2020-12-29",31.0446,31.5323,29.9096,30.149,425400.0],["2020-12-30",29.9539,31.0978,29.1204,30.8229,410300.0],["2020-12-31",30.9382,31.6565,30.6278,31.3195,702700.0],["2021-01-04",31.355,31.7983,30.0869,30.415,623900.0],["2021-01-05",29.9983,30.8584,29.3687,30.4505,488400.0],["2021-01-06",30.7343,32.4989,30.7343,32.1619,1082400.0],["2021-01-07",32.5343,32.7826,31.7363,32.2772,680300.0],["2021-01-08",32.5875,32.6053,31.8781,32.3393,460000.0],["2021-01-11",31.9757,33.2437,31.9757,33.0398,575100.0],["2021-01-12",33.1284,33.492,32.7649,33.1462,522300.0],["2021-01-13",32.02,32.827,31.6387,31.9136,397600.0],["2021-01-14",32.2062,32.6673,31.7451,32.224,395400.0],["2021-01-15",31.9225,32.3392,31.3993,31.9491,570300.0],["2021-01-19",32.5255,32.5255,31.3638,31.9136,489300.0],["2021-01-20",31.8427,32.5875,31.7629,31.9402,340800.0],["2021-01-21",32.2151,32.2151,30.8318,30.8584,558900.0],["2021-01-22",30.4771,31.0978,30.1933,30.9471,540900.0],["2021-01-25",30.6899,31.9757,30.2997,30.8939,618100.0],["2021-01-26",31.1954,31.2486,29.9273,30.2998,645400.0],["2021-01-27",29.5815,30.9205,29.2445,29.812,668200.0],["2021-01-28",30.3086,31.1688,28.6504,30.681,791900.0],["2021-01-29",30.6012,30.8495,29.7766,29.7943,848800.0],["2021-02-01",29.7943,29.9362,29.2002,29.8475,491000.0],["2021-02-02",30.2643,30.3973,29.6702,29.9894,465400.0],["2021-02-03",29.9628,30.5658,29.7234,29.9717,562800.0],["2021-02-04",30.1135,31.488,30.0603,31.4791,485700.0],["2021-02-05",31.9402,32.3658,31.222,32.3481,463200.0],["2021-02-08",32.4989,33.1284,32.2506,33.0841,595900.0],["2021-02-09",33.0486,33.1639,32.02,32.0555,500700.0],["2021-02-10",32.0909,32.3658,31.417,31.754,348400.0],["2021-02-11",31.7895,32.4013,31.5323,32.3393,456700.0],["2021-02-12",32.2772,32.5875,31.222,32.4279,323600.0],["2021-02-16",32.7471,33.1905,31.9668,32.0112,479800.0],["2021-02-17",31.7097,32.3038,31.3638,31.5501,659700.0],["2021-02-18",31.284,32.1353,31.0535,31.887,594200.0],["2021-02-19",32.3304,33.1107,32.1264,32.3393,451400.0],["2021-02-22",31.9757,33.3235,31.4702,33.2349,342100.0],["2021-02-23",33.1462,33.3945,32.4191,33.1639,553400.0],["2021-02-24",33.4388,34.3787,32.96,33.7226,531600.0],["2021-02-25",32.9511,34.2901,32.7915,33.4743,950200.0],["2021-02-26",33.6428,33.7669,32.5787,32.8004,674200.0],["2021-03-01",33.492,34.1482,32.9511,33.6516,548700.0],["2021-03-02",33.4565,33.5363,31.4702,31.4968,1119600.0],["2021-03-03",31.7895,32.3304,31.3195,31.8249,624200.0],["2021-03-04",31.8249,32.6585,30.6633,30.9914,799300.0],["2021-03-05",30.7431,31.7008,29.7588,31.5944,758800.0],["2021-03-08",31.7097,33.9088,31.7097,33.3324,761700.0],["2021-03-09",33.5275,34.6182,32.8536,34.3255,704000.0],["2021-03-10",34.5827,35.0527,34.1482,34.6448,628700.0],["2021-03-11",34.7512,35.3985,34.4674,35.3098,556700.0],["2021-03-12",35.3719,35.9039,34.5915,34.7423,781500.0],["2021-03-15",34.6266,35.2052,34.2438,35.2052,804300.0],["2021-03-16",35.2586,35.2586,33.6385,33.8433,584500.0],["2021-03-17",33.8255,34.1192,32.9798,33.6296,660300.0],["2021-03-18",33.6029,33.9323,33.0688,33.2825,643700.0],["2021-03-19",33.1935,34.2349,32.7484,34.0302,1351500.0],["2021-03-22",33.8522,34.0213,32.7662,33.0332,767600.0],["2021-03-23",32.5525,32.9798,31.244,31.5378,761900.0],["2021-03-24",32.0541,32.7751,31.8582,31.8938,856500.0],["2021-03-25",31.4755,33.1133,31.0838,32.8018,608200.0],["2021-03-26",33.3626,34.4664,32.8819,34.4041,633200.0],["2021-03-29",34.1726,34.7334,32.606,32.784,584300.0],["2021-03-30",32.9353,33.6385,32.7306,33.1846,526500.0],["2021-03-31",33.3092,33.6563,32.508,33.1667,812100.0],["2021-04-01",33.2914,33.6118,32.784,33.0777,577200.0],["2021-04-05",33.594,34.2883,32.8196,34.0925,447000.0],["2021-04-06",34.2616,35.1518,34.0391,34.2972,403100.0],["2021-04-07",34.3684,35.3298,33.8611,34.4575,670000.0],["2021-04-08",34.591,34.591,33.6029,33.7186,367100.0],["2021-04-09",33.87,34.858,33.3003,33.9412,477400.0],["2021-04-12",33.772,34.4396,33.5762,34.2972,597600.0],["2021-04-13",34.0747,34.1459,33.1845,33.9323,420600.0],["2021-04-14",33.9946,34.7067,33.3448,34.2705,407500.0],["2021-04-15",34.7245,35.0984,34.0035,34.226,466000.0],["2021-04-16",34.68,35.4277,34.68,34.7868,511700.0],["2021-04-19",34.7156,34.9648,34.3773,34.769,471900.0],["2021-04-20",34.591,34.7156,33.6563,34.226,473100.0],["2021-04-21",34.3595,35.5345,34.1815,35.2141,479600.0],["2021-04-22",35.401,36.6205,34.4842,36.033,594700.0],["2021-04-23",36.3891,37.1368,36.1932,37.0478,579900.0],["2021-04-26",37.0567,37.386,36.4336,36.5048,574600.0],["2021-04-27",36.5315,37.9468,36.5315,37.8222,856100.0],["2021-04-28",35.9173,36.0775,34.6533,35.6235,1012300.0],["2021-04-29",36.3535,36.3535,34.858,36.0597,846800.0],["2021-04-30",35.9529,36.4425,35.7838,36.2021,621300.0],["2021-05-03",36.6116,37.5463,36.487,37.4216,777200.0],["2021-05-04",37.119,37.9646,37.0656,37.8222,547900.0],["2021-05-05",37.9735,38.294,37.2614,37.7955,399000.0],["2021-05-06",37.9557,38.4453,37.4661,38.1249,336000.0],["2021-05-07",37.7955,38.5254,37.7955,38.383,356800.0],["2021-05-10",38.5521,38.7747,36.9766,37.0033,456300.0],["2021-05-11",36.3802,36.9409,36.0597,36.4959,410300.0],["2021-05-12",36.1843,36.5315,34.5376,34.591,463300.0],["2021-05-13",34.7779,35.9529,34.7779,35.7215,520600.0],["2021-05-14",35.8194,36.6561,35.5256,36.5315,376000.0],["2021-05-17",36.6205,37.4127,36.5582,37.297,468400.0],["2021-05-18",37.2792,37.7421,36.7718,36.843,381700.0],["2021-05-19",36.3001,36.7985,35.4722,35.8817,466700.0],["2021-05-20",35.8461,36.5582,34.9381,35.5345,785800.0],["2021-05-21",36.0063,36.211,34.8224,34.8491,657200.0],["2021-05-24",34.9737,36.5938,34.7245,36.4425,1062600.0],["2021-05-25",36.8964,37.119,35.677,35.766,632300.0],["2021-05-26",35.8372,37.0033,35.6324,36.9677,979500.0],["2021-05-27",37.2703,37.2703,36.5849,36.9588,408500.0],["2021-05-28",36.9498,37.0478,34.6088,36.8519,573800.0],["2021-06-01",37.0478,37.2614,35.7304,36.7896,481900.0],["2021-06-02",36.7184,36.8074,34.8313,36.7451,1256600.0],["2021-06-03",36.6205,36.9944,35.6592,36.9499,567100.0],["2021-06-04",36.7985,37.3326,35.9707,36.941,517900.0],["2021-06-07",37.2347,37.6709,37.208,37.5641,486500.0],["2021-06-08",38.9171,39.6203,38.0447,39.5847,747300.0],["2021-06-09",39.7983,39.7983,39.1218,39.3532,876300.0],["2021-06-10",39.4957,39.6292,38.5432,38.6055,502500.0],["2021-06-11",38.6589,39.7716,38.3385,39.7004,578900.0],["2021-06-14",39.754,39.9862,39.0841,39.2896,529500.0],["2021-06-15",39.3431,39.5664,38.584,38.9234,473200.0],["2021-06-16",38.8966,39.1645,38.2088,38.9948,498600.0],["2021-06-17",39.1467,39.2985,37.7891,38.0391,673100.0],["2021-06-18",37.5122,38.3339,37.28,37.5301,1307700.0],["2021-06-21",37.7355,38.8519,37.7355,38.4946,547500.0],["2021-06-22",37.4943,38.8251,37.4943,38.6197,542900.0],["2021-06-23",37.8427,39.7004,37.8427,39.2717,500900.0],["2021-06-24",39.3164,39.5575,38.7894,39.3342,452000.0],["2021-06-25",39.6289,40.9687,39.4682,39.9058,3333200.0],["2021-06-28",39.9237,40.1202,38.8341,38.8787,682000.0],["2021-06-29",38.968,39.2002,38.2267,38.5304,701800.0],["2021-06-30",38.3428,39.1377,38.2356,39.0841,791200.0],["2021-07-01",39.2896,39.6736,38.7715,39.0037,430300.0],["2021-07-02",39.0931,39.102,38.584,38.7626,412500.0],["2021-07-06",38.7001,38.7537,37.3425,38.0034,306200.0],["2021-07-07",37.7533,38.3071,36.7798,37.28,949200.0],["2021-07-08",36.36,37.0746,35.7527,36.8602,708600.0],["2021-07-09",37.3961,38.1374,37.3961,37.9409,688800.0],["2021-07-12",37.4943,38.0124,37.1281,37.9588,387100.0],["2021-07-13",37.8695,38.0124,37.021,37.7712,880200.0],["2021-07-14",37.9766,38.3964,37.2978,37.3871,458200.0],["2021-07-15",37.1639,37.3693,36.2082,36.5833,682500.0],["2021-07-16",36.8066,37.1013,35.7884,35.8241,456500.0],["2021-07-19",34.4576,35.5651,34.2343,34.7613,836600.0],["2021-07-20",34.9667,36.4672,34.8595,36.1546,812500.0],["2021-07-21",36.4493,37.6104,36.4493,36.9763,332500.0],["2021-07-22",37.1103,37.3068,36.619,36.9406,751900.0],["2021-07-23",37.3871,37.8337,36.8334,37.8069,788400.0],["2021-07-26",37.8337,39.0305,37.6462,38.977,727100.0],["2021-07-27",38.7001,39.3431,38.2624,38.7358,858700.0],["2021-07-28",39.5754,40.4328,37.5836,39.0752,1330900.0],["2021-07-29",39.879,39.879,38.9144,39.2002,717400.0],["2021-07-30",38.9055,39.5039,38.5214,39.1466,547900.0],["2021-08-02",39.4503,40.2452,38.6465,38.7358,567900.0],["2021-08-03",39.1199,39.4593,38.1642,38.7447,792500.0],["2021-08-04",38.2624,38.6286,36.7084,36.8334,588000.0],["2021-08-05",36.8513,37.9677,36.7709,37.3782,781400.0],["2021-08-06",37.6998,38.2803,37.4229,37.6819,420000.0],["2021-08-09",37.4765,37.923,36.7173,37.5926,392500.0],["2021-08-10",37.4943,38.9502,37.2889,38.6822,596200.0],["2021-08-11",38.5661,38.8698,37.8248,38.5214,549700.0],["2021-08-12",38.6822,38.7715,37.6998,37.7712,822800.0],["2021-08-13",37.6104,37.7444,36.8602,37.4229,864900.0],["2021-08-16",37.1639,37.3246,36.4404,36.9852,569400.0],["2021-08-17",36.5744,36.5744,35.2079,35.7259,659700.0],["2021-08-18",35.6009,36.4493,35.4044,35.4937,596900.0],["2021-08-19",34.9042,35.7795,34.7524,35.4133,599600.0],["2021-08-20",35.5115,36.1278,35.3418,36.1099,482800.0],["2021-08-23",36.4761,36.7619,36.2886,36.5208,379200.0],["2021-08-24",36.4583,37.2889,36.3422,37.0478,433300.0],["2021-08-25",37.0835,37.3246,36.6548,37.1192,448200.0],["2021-08-26",36.9049,36.9049,35.5205,35.9492,599900.0],["2021-08-27",35.9849,37.0567,35.9849,36.9584,559700.0],["2021-08-30",37.0299,37.0478,36.4315,36.5208,317400.0],["2021-08-31",36.5029,36.753,36.0206,36.1457,755800.0],["2021-09-01",36.4583,36.494,35.4133,35.6723,1095600.0],["2021-09-02",35.7527,36.4583,35.4312,36.1189,3260000.0],["2021-09-03",36.0117,36.2618,35.4401,35.4669,573900.0],["2021-09-07",35.4222,35.5651,35.0203,35.3418,692700.0],["2021-09-08",35.1453,35.4312,34.5559,35.0918,1399400.0],["2021-09-09",35.1543,35.7795,34.9042,35.4222,465600.0],["2021-09-10",35.4847,35.8867,35.19,35.324,580600.0],["2021-09-13",35.5026,35.8241,34.5648,34.8595,858600.0],["2021-09-14",34.9935,35.583,33.8592,34.9042,835900.0],["2021-09-15",35.0114,35.1275,34.404,34.6541,793800.0],["2021-09-16",34.7617,35.3266,34.5914,34.6362,466400.0],["2021-09-17",34.941,35.8735,34.8603,35.5776,2195500.0],["2021-09-20",34.7976,35.4252,34.5286,35.1024,598400.0],["2021-09-21",36.6715,37.1288,35.9632,36.3577,1494400.0],["2021-09-22",36.5908,37.6578,36.5908,37.3529,719500.0],["2021-09-23",37.595,38.653,37.595,38.1061,519500.0],["2021-09-24",37.595,37.8999,36.9136,37.7385,442700.0],["2021-09-27",38.0344,38.5454,37.8819,37.9178,441000.0],["2021-09-28",37.8192,38.0702,37.3798,37.7385,418900.0],["2021-09-29",37.8102,38.115,37.2991,37.9357,236900.0],["2021-09-30",37.9895,38.4468,35.9721,36.008,934600.0],["2021-10-01",36.3039,36.8777,35.5328,36.4204,700200.0],["2021-10-04",36.268,36.8687,36.0977,36.6625,665200.0],["2021-10-05",37.0212,37.5412,36.1066,36.9315,439800.0],["2021-10-06",36.3577,36.7343,35.4431,36.537,571300.0],["2021-10-07",36.9136,37.6847,36.8598,37.4516,503900.0],["2021-10-08",38.1061,38.1061,37.0122,37.2991,318800.0],["2021-10-11",37.4247,38.1419,36.8508,36.9584,473800.0],["2021-10-12",37.1288,37.7116,36.6356,37.4695,382600.0],["2021-10-13",37.7833,38.0702,37.1915,37.9357,434100.0],["2021-10-14",38.4199,38.8323,38.1599,38.3033,833700.0],["2021-10-15",38.8144,38.922,38.2316,38.393,335300.0],["2021-10-18",37.8371,38.8054,37.7833,38.5902,369800.0],["2021-10-19",38.8144,39.3344,38.384,38.5813,746500.0],["2021-10-20",38.5633,39.1282,38.0612,38.133,354100.0],["2021-10-21",38.2585,39.4869,38.2316,39.3613,674600.0],["2021-10-22",39.3613,40.3117,39.1372,39.8814,772900.0],["2021-10-25",40.0517,40.9394,39.9621,40.8856,542000.0],["2021-10-26",41.1546,41.558,40.76,40.9125,649400.0],["2021-10-27",40.9125,40.9304,39.9262,39.989,396300.0],["2021-10-28",40.1414,40.8676,40.0069,40.5359,548200.0],["2021-10-29",40.6704,40.8408,40.1504,40.4373,863100.0],["2021-11-01",40.7959,41.9884,40.7332,41.3249,874200.0],["2021-11-02",41.4953,41.4953,40.0786,40.1952,1025500.0],["2021-11-03",41.7374,44.3017,41.4415,43.6203,2012600.0],["2021-11-04",43.6561,44.732,43.6023,44.6603,1164700.0],["2021-11-05",45.3776,46.0859,44.5976,44.6245,1314900.0],["2021-11-08",44.7948,45.0728,44.2568,44.75,742700.0],["2021-11-09",44.4451,45.4493,44.4093,45.2969,1049400.0],["2021-11-10",44.8934,45.5838,44.1224,44.6783,454700.0],["2021-11-11",44.6693,44.9383,43.8444,44.1761,331900.0],["2021-11-12",44.3465,45.0728,44.221,44.6603,411300.0],["2021-11-15",45.0728,45.0728,44.4093,44.7051,366400.0],["2021-11-16",44.8038,45.9873,44.4989,45.9783,521000.0],["2021-11-17",45.7721,46.2294,45.1445,45.3059,440100.0],["2021-11-18",45.7632,46.1846,45.279,45.4314,411800.0],["2021-11-19",44.9921,45.4045,43.3871,44.23,911300.0],["2021-11-22",44.2748,45.1535,42.8671,44.49,783600.0],["2021-11-23",44.2658,44.8128,43.8892,44.1313,569200.0],["2021-11-24",43.414,44.0148,42.894,43.8265,369800.0],["2021-11-26",42.3829,42.6609,41.4504,42.5354,386800.0],["2021-11-29",43.163,43.4947,42.2215,42.8402,550800.0],["2021-11-30",42.7595,42.894,41.3339,42.5443,899800.0],["2021-12-01",43.3333,43.7278,41.316,41.316,639100.0],["2021-12-02",41.4594,42.365,41.1456,42.087,436800.0],["2021-12-03",42.1946,42.2215,40.9125,41.2711,594400.0],["2021-12-06",44.5796,44.5796,42.0243,42.8223,704200.0],["2021-12-07",43.2168,44.3555,43.1809,43.4947,420800.0],["2021-12-08",43.6023,43.8444,43.0464,43.5396,355100.0],["2021-12-09",43.2078,44.1224,43.0106,43.0195,294100.0],["2021-12-10",43.2975,43.5575,42.5354,43.4768,554700.0],["2021-12-13",43.4768,43.4768,41.6836,42.5443,618200.0],["2021-12-14",42.1857,43.1002,40.8318,42.1319,702800.0],["2021-12-15",41.9525,42.2305,41.0918,42.1857,740900.0],["2021-12-16",42.3836,42.3836,40.2968,40.4857,499700.0],["2021-12-17",40.1259,41.1243,39.955,40.1169,1852000.0],["2021-12-20",39.793,39.802,38.3179,38.6597,774700.0],["2021-12-21",39.0645,40.0089,39.0465,39.946,666900.0],["2021-12-22",39.964,40.5216,39.2714,40.2428,487000.0],["2021-12-23",40.2878,40.3957,39.6401,39.9729,405900.0],["2021-12-27",40.1259,40.5216,39.7571,40.4227,411800.0],["2021-12-28",40.4497,40.7825,40.2068,40.4767,303700.0],["2021-12-29",40.5216,41.4661,40.5126,41.0883,347500.0],["2021-12-30",40.9084,41.637,40.7285,41.3402,342500.0],["2021-12-31",41.2682,41.8798,41.0433,41.7989,404100.0],["2022-01-03",41.9968,42.7613,41.3761,41.9338,551800.0],["2022-01-04",42.2037,42.6624,41.673,42.0777,444200.0],["2022-01-05",44.8391,44.8391,40.8634,40.9354,545300.0],["2022-01-06",41.592,42.1587,40.6566,41.3402,349500.0],["2022-01-07",40.9624,41.2772,39.3883,39.5142,468100.0],["2022-01-10",39.4962,39.4962,37.5533,38.174,695300.0],["2022-01-11",38.9655,39.0285,37.9131,38.8936,664900.0],["2022-01-12",39.1184,39.2534,37.7692,38.066,534700.0],["2022-01-13",38.3719,39.2624,38.3449,38.4978,414200.0],["2022-01-14",38.075,38.2369,36.9507,37.7242,663400.0],["2022-01-18",37.1576,38.2819,37.0316,37.7962,797700.0],["2022-01-19",37.8412,38.9745,37.4634,37.5084,785400.0],["2022-01-20",37.5803,37.7512,35.4755,35.6105,726900.0],["2022-01-21",35.3856,37.1306,34.9539,35.7364,722200.0],["2022-01-24",35.2687,38.102,35.0618,37.9131,1133300.0],["2022-01-25",37.1756,37.6523,36.384,37.0586,569900.0],["2022-01-26",37.5264,38.0121,35.5475,35.7364,799700.0],["2022-01-27",36.0152,37.0406,35.8263,36.0242,355700.0],["2022-01-28",35.7544,36.7888,34.9538,36.7888,555900.0],["2022-01-31",36.3121,37.3105,35.9703,37.0047,438600.0],["2022-02-01",37.1846,37.5443,36.5189,37.1486,593900.0],["2022-02-02",37.4634,38.147,36.5549,37.1306,361900.0],["2022-02-03",36.9237,37.2565,36.3031,36.483,451200.0],["2022-02-04",36.5099,37.0946,36.0692,36.7978,380100.0],["2022-02-07",36.483,37.4094,36.483,36.7078,287800.0],["2022-02-08",36.9867,38.138,36.8697,38.075,667900.0],["2022-02-09",38.2549,38.6777,38.0571,38.3899,428600.0],["2022-02-10",37.5983,39.1904,37.4994,38.4258,434700.0],["2022-02-11",38.3449,38.4618,37.4454,37.7872,375300.0],["2022-02-14",37.8951,38.4978,37.4994,37.6433,429100.0],["2022-02-15",37.9581,38.6777,37.8052,38.3719,781100.0],["2022-02-16",38.2459,38.6957,38.138,38.5428,397800.0],["2022-02-17",38.228,38.5788,37.2655,37.3015,333900.0],["2022-02-18",37.3645,38.237,37.3645,37.8412,561500.0],["2022-02-22",37.6163,38.2999,36.7348,36.9687,865900.0],["2022-02-23",37.4454,37.7782,36.5369,36.7078,1025700.0],["2022-02-24",35.0798,38.4348,35.0798,38.102,1269500.0],["2022-02-25",38.147,38.8126,37.7422,38.5698,1038100.0],["2022-02-28",38.0211,38.8756,38.0211,38.3719,976900.0],["2022-03-01",38.2819,38.7227,36.438,36.9057,726600.0],["2022-03-02",37.2565,38.8216,36.6719,38.4348,695100.0],["2022-03-03",38.4708,38.6867,37.2295,37.3195,545400.0],["2022-03-04",37.2835,37.3465,35.9073,36.2131,896800.0],["2022-03-07",36.1052,36.465,34.3782,34.4052,862400.0],["2022-03-08",34.5491,36.2671,34.5401,35.0618,598900.0],["2022-03-09",35.7004,36.7438,35.2777,35.5835,776900.0],["2022-03-10",35.1494,36.0899,34.851,36.0266,733800.0],["2022-03-11",36.1893,36.6957,34.5526,34.634,533400.0],["2022-03-14",34.7425,36.0447,33.8382,34.0914,524300.0],["2022-03-15",34.4441,35.3303,34.1728,35.0771,822300.0],["2022-03-16",34.7877,36.9489,34.7877,36.4968,676700.0],["2022-03-17",36.4516,36.9309,36.0085,36.8585,290400.0],["2022-03-18",36.5872,37.3559,36.2527,37.2745,890800.0],["2022-03-21",37.2383,37.392,35.8909,36.3612,360900.0],["2022-03-22",36.7771,37.6181,36.2074,36.4606,430100.0],["2022-03-23",36.3702,37.3378,35.3936,35.5564,377600.0],["2022-03-24",35.9271,35.9271,35.1766,35.493,280300.0],["2022-03-25",35.7191,36.1893,35.3303,36.1351,423100.0],["2022-03-28",35.9542,36.0899,34.7425,35.6197,615100.0],["2022-03-29",36.2255,37.2564,36.1532,37.1931,815600.0],["2022-03-30",36.8043,37.1841,35.7824,35.8728,462100.0],["2022-03-31",35.7282,35.7282,34.8872,34.9414,499200.0],["2022-04-01",35.059,35.4297,33.9286,34.218,778900.0],["2022-04-04",34.1909,35.059,33.7568,34.9234,457900.0],["2022-04-05",34.6521,35.0047,33.802,34.3808,723900.0],["2022-04-06",34.2271,34.2271,33.3409,33.6845,510200.0],["2022-04-07",33.7207,34.3175,33.2504,33.9558,441500.0],["2022-04-08",34.0191,35.2399,33.576,34.7244,794400.0],["2022-04-11",34.6792,35.6468,34.4441,34.6249,540400.0],["2022-04-12",35.1494,36.0628,34.9053,35.8005,712900.0],["2022-04-13",35.7462,37.3287,35.6106,37.1208,997000.0],["2022-04-14",37.1931,37.7085,36.8043,36.9218,662500.0],["2022-04-18",36.75,37.4101,36.4154,37.3197,517300.0],["2022-04-19",37.5729,38.9203,37.5729,38.6942,681800.0],["2022-04-20",38.8751,39.4176,38.025,38.0341,681200.0],["2022-04-21",38.4591,39.3363,38.3235,38.8751,826200.0],["2022-04-22",38.432,38.8208,37.7176,38.016,885000.0],["2022-04-25",37.6,39.1644,37.4192,38.8389,1037600.0],["2022-04-26",38.441,38.8027,37.7537,38.2601,1201200.0],["2022-04-27",39.4719,40.7288,37.9165,38.7756,1214400.0],["2022-04-28",39.4267,39.7884,37.6543,38.6038,841900.0],["2022-04-29",38.2421,38.3958,36.8404,37.1298,974300.0],["2022-05-02",37.4734,38.5767,36.9761,38.5314,955700.0],["2022-05-03",38.0883,38.5314,37.3016,37.8532,670500.0],["2022-05-04",38.1697,38.6671,37.0575,38.441,536300.0],["2022-05-05",37.8804,38.0522,36.0718,36.6144,842000.0],["2022-05-06",36.2255,36.8314,35.1133,36.3069,678500.0],["2022-05-09",36.1713,36.4064,35.068,35.4026,774900.0],["2022-05-10",35.8005,36.0808,34.01,34.5164,794400.0],["2022-05-11",34.7063,35.6558,33.1419,33.2143,849300.0],["2022-05-12",33.0244,34.643,32.8616,34.2904,1143800.0],["2022-05-13",34.634,35.4478,34.3808,34.6249,905600.0],["2022-05-16",34.5888,34.9053,33.7207,34.5526,744500.0],["2022-05-17",34.4983,35.5925,34.426,35.1765,534900.0],["2022-05-18",34.1728,34.227,32.7983,33.169,927000.0],["2022-05-19",32.9611,33.1871,31.3514,31.5052,1476500.0],["2022-05-20",32.0025,32.0839,30.3477,31.6589,1276700.0],["2022-05-23",31.8126,31.9302,30.8722,30.9897,969600.0],["2022-05-24",30.5014,30.5195,29.4977,30.0764,1153300.0],["2022-05-25",29.9227,32.6355,29.5519,32.5541,1372100.0],["2022-05-26",33.1058,34.2361,33.1058,33.151,895100.0],["2022-05-27",33.1871,34.4531,33.1871,34.417,639000.0],["2022-05-31",34.1366,34.4531,33.585,33.6212,1337700.0],["2022-06-01",34.1095,34.4803,33.3409,33.9739,608900.0],["2022-06-02",33.9829,35.2489,33.9829,34.9505,622700.0],["2022-06-03",34.5436,35.276,34.3084,35.1675,683900.0],["2022-06-06",35.267,36.2436,34.7606,36.0447,1017800.0],["2022-06-07",35.5654,36.4245,34.8962,36.1441,689000.0],["2022-06-08",35.4207,35.5202,34.4441,34.5707,767800.0],["2022-06-09",34.01,34.9324,34.01,34.1276,780400.0],["2022-06-10",33.391,34.1549,32.7181,32.7363,622700.0],["2022-06-13",31.8815,32.3726,31.0722,31.1813,729500.0],["2022-06-14",30.863,32.0452,30.863,31.8088,837200.0],["2022-06-15",32.0907,32.3544,30.8903,31.3541,1171100.0],["2022-06-16",30.7539,30.7539,29.1626,29.4445,725700.0],["2022-06-17",29.4809,30.2993,29.4536,29.7809,1518000.0],["2022-06-21",30.5448,30.7085,29.7173,30.372,980400.0],["2022-06-22",29.8628,30.3629,29.3172,29.6173,988300.0],["2022-06-23",29.9264,30.1629,29.3808,30.1447,609600.0],["2022-06-24",30.563,32.0907,30.5175,32.0634,1581800.0],["2022-06-27",31.7815,32.3726,30.8085,31.3541,868700.0],["2022-06-28",31.6087,31.8542,30.1992,30.2356,493200.0],["2022-06-29",30.1356,30.2083,29.199,29.69,706800.0],["2022-06-30",29.2626,29.6445,28.6806,29.2899,590900.0],["2022-07-01",28.8443,29.3717,28.2987,28.9352,673700.0],["2022-07-05",28.6352,30.6175,28.4715,30.5084,836200.0],["2022-07-06",30.4084,30.8085,29.2535,29.6991,574100.0],["2022-07-07",30.1719,31.0995,29.9173,30.9267,685300.0],["2022-07-08",30.6994,31.054,30.3356,30.5175,698700.0],["2022-07-11",30.4084,30.6357,29.8537,29.9537,477200.0],["2022-07-12",29.9264,30.5812,29.2808,29.59,532200.0],["2022-07-13",29.199,29.6173,28.7534,29.2626,771100.0],["2022-07-14",28.9716,29.3354,28.426,28.5806,934100.0],["2022-07-15",29.1808,29.1808,28.2714,28.9534,924800.0],["2022-07-18",29.2535,29.8355,29.2262,29.3263,776200.0],["2022-07-19",29.7627,30.8449,29.7627,30.6084,661100.0],["2022-07-20",30.4266,32.0452,30.4266,31.8542,1100300.0],["2022-07-21",31.5905,31.9179,30.4266,31.8088,701800.0],["2022-07-22",31.7815,32.127,31.3814,31.7087,660600.0],["2022-07-25",31.6996,32.1179,31.1086,32.0088,891700.0],["2022-07-26",31.2359,31.3268,30.2447,30.4538,1151700.0],["2022-07-27",31.5269,31.8815,28.2441,29.5445,1767300.0],["2022-07-28",29.5172,29.9537,28.7897,29.399,870000.0],["2022-07-29",29.6445,29.7718,28.6624,28.8261,1235400.0],["2022-08-01",28.817,30.7539,28.817,30.1083,1029700.0],["2022-08-02",29.8173,29.9355,29.0807,29.1626,618900.0],["2022-08-03",29.3263,30.1538,29.0807,29.6263,1102500.0],["2022-08-04",29.4899,29.7991,29.1171,29.2353,623000.0],["2022-08-05",29.008,29.6263,29.008,29.6173,583100.0],["2022-08-08",29.7627,30.8085,29.7627,30.5266,653000.0],["2022-08-09",30.2447,30.2811,29.1444,29.6809,909800.0],["2022-08-10",30.4629,31.2268,30.4084,30.7812,857400.0],["2022-08-11",31.0813,31.445,30.6266,30.6721,633900.0],["2022-08-12",30.8085,30.954,30.2538,30.6357,409700.0],["2022-08-15",30.3811,30.7175,29.9355,30.6357,502300.0],["2022-08-16",30.6357,31.5996,30.5721,31.4905,933900.0],["2022-08-17",30.9813,31.0085,30.2902,30.3084,583200.0],["2022-08-18",30.1356,30.7539,29.881,30.5993,558800.0],["2022-08-19",30.4629,30.4629,29.5536,29.5627,532700.0],["2022-08-22",29.2262,29.2262,28.526,28.8807,785400.0],["2022-08-23",29.0898,29.5263,28.7352,28.8534,528600.0],["2022-08-24",28.9352,29.1171,28.7625,28.8352,549500.0],["2022-08-25",28.7898,29.881,28.7534,29.6809,502000.0],["2022-08-26",29.5718,30.0628,28.135,28.1532,718200.0],["2022-08-29",27.9532,28.326,27.5803,27.9441,661000.0],["2022-08-30",28.235,28.6443,27.8349,27.844,559200.0],["2022-08-31",27.9713,27.9713,26.4527,26.4709,1306200.0],["2022-09-01",26.2436,26.4436,25.8435,26.3891,1005400.0],["2022-09-02",26.8256,26.8256,26.0072,26.1708,624700.0],["2022-09-06",26.3891,27.0893,25.8344,27.0165,1096700.0],["2022-09-07",26.9802,27.4257,26.8256,27.1802,1150800.0],["2022-09-08",26.962,27.0438,26.4346,26.8892,689100.0],["2022-09-09",27.3712,27.9532,27.2439,27.8077,633200.0],["2022-09-12",27.9804,28.8261,27.9804,28.6352,1004200.0],["2022-09-13",27.0711,27.3439,26.1163,26.3345,1316300.0],["2022-09-14",26.4255,26.7255,26.0163,26.3709,1243500.0],["2022-09-15",26.3617,27.0212,26.1602,26.5999,1019200.0],["2022-09-16",26.3617,26.948,26.1144,26.8106,1479000.0],["2022-09-19",26.4533,27.2411,26.3984,26.8655,1099700.0],["2022-09-20",26.5175,26.8564,26.261,26.5724,1238900.0],["2022-09-21",27.0029,27.3876,26.4625,26.5816,759700.0],["2022-09-22",26.4808,26.6091,25.803,25.858,983000.0],["2022-09-23",25.4366,25.8213,25.1252,25.4183,799400.0],["2022-09-26",25.1985,25.5282,24.484,24.5023,765200.0],["2022-09-27",24.713,25.29,24.1451,24.4474,682800.0],["2022-09-28",25.4,25.8946,25.1527,25.748,1227100.0],["2022-09-29",25.2992,25.9312,25.2992,25.8946,1054100.0],["2022-09-30",25.0061,25.5648,24.2458,24.429,1203700.0],["2022-10-03",24.7588,25.3267,24.5756,25.1343,769500.0],["2022-10-04",25.6106,26.3526,25.6106,26.2885,887700.0],["2022-10-05",25.7755,26.435,25.7297,26.2152,637100.0],["2022-10-06",26.0778,26.4167,25.7847,25.8671,608500.0],["2022-10-07",25.4916,25.5923,24.942,25.2076,629500.0],["2022-10-10",25.3908,25.4641,24.6305,24.9328,542300.0],["2022-10-11",24.8962,26.1602,24.7588,25.9679,956900.0],["2022-10-12",25.8946,26.0412,25.116,25.1343,1035500.0],["2022-10-13",24.7221,25.8396,24.2184,25.574,1088200.0],["2022-10-14",25.6656,26.0595,25.0519,25.2076,586500.0],["2022-10-17",25.5465,26.0778,25.3816,25.9862,604300.0],["2022-10-18",26.5175,26.9938,25.9496,26.2427,854900.0],["2022-10-19",26.0228,26.2152,25.4366,25.8488,462100.0],["2022-10-20",25.8396,26.4625,25.2259,25.4274,608000.0],["2022-10-21",25.5648,26.6823,25.5282,26.5083,824000.0],["2022-10-24",26.4442,26.6915,25.7114,25.9038,691100.0],["2022-10-25",25.9496,27.5708,25.9221,27.4518,894900.0],["2022-10-26",27.2869,27.6349,26.6549,26.7465,809600.0],["2022-10-27",27.0212,27.2777,26.5724,27.177,988400.0],["2022-10-28",27.2502,27.4792,26.3892,27.3968,1176600.0],["2022-10-31",27.2502,27.7082,26.6365,27.3602,829100.0],["2022-11-01",26.3343,27.5708,26.1327,27.3144,1295500.0],["2022-11-02",26.2976,28.2212,26.2976,27.0854,1923200.0],["2022-11-03",26.5816,27.2319,26.087,26.7373,1686300.0],["2022-11-04",27.1953,28.0563,26.9846,27.5342,1097400.0],["2022-11-07",27.9739,28.3769,27.6258,28.2578,1283000.0],["2022-11-08",28.5051,28.899,27.9922,28.6975,1373000.0],["2022-11-09",28.3128,28.5601,27.1403,27.351,741900.0],["2022-11-10",28.7341,29.6409,28.6792,29.4944,634100.0],["2022-11-11",29.7325,30.2455,29.7051,30.2272,949300.0],["2022-11-14",29.934,30.5111,29.7508,30.1447,1036800.0],["2022-11-15",30.9141,31.6011,30.8134,31.4271,1010400.0],["2022-11-16",30.8775,30.9599,30.2088,30.447,791100.0],["2022-11-17",30.0714,30.7218,29.586,30.5203,642300.0],["2022-11-18",31.4637,31.7935,30.6577,30.8042,869200.0],["2022-11-21",30.5019,30.9141,30.3462,30.8042,943600.0],["2022-11-22",31.2805,31.8118,31.0424,31.7843,800600.0],["2022-11-23",31.5828,31.9492,31.3355,31.5187,509300.0],["2022-11-25",31.4362,31.6835,31.1065,31.1065,324000.0],["2022-11-28",30.7859,31.5004,30.4561,30.5477,743700.0],["2022-11-29",30.5935,31.0607,30.5386,30.7767,432900.0],["2022-11-30",30.6302,31.6469,30.4104,31.6378,665900.0],["2022-12-01",31.6378,32.0591,31.0973,31.7568,1020300.0],["2022-12-02",31.2622,32.3247,31.1156,32.1049,618600.0],["2022-12-05",31.9675,31.9675,31.2988,31.5828,679900.0],["2022-12-06",31.7293,31.8576,31.024,31.3813,707200.0],["2022-12-07",31.3538,31.6561,30.8592,30.8775,698800.0],["2022-12-08",31.0973,31.7019,30.7676,30.7859,521300.0],["2022-12-09",30.3096,30.676,30.0898,30.1722,519000.0],["2022-12-12",30.6027,30.6027,29.9157,30.4104,770300.0],["2022-12-13",31.5645,31.6744,30.3645,30.7309,699400.0],["2022-12-14",30.676,31.0332,30.3187,30.621,843200.0],["2022-12-15",30.1417,30.4459,29.4227,29.9205,941100.0],["2022-12-16",29.5979,30.0403,29.0725,29.2292,3302300.0],["2022-12-19",29.2937,29.561,29.0264,29.2937,909000.0],["2022-12-20",29.2107,29.4412,28.8236,28.925,682400.0],["2022-12-21",29.3951,29.8652,29.3674,29.6993,460200.0],["2022-12-22",29.4504,29.8744,29.054,29.7914,598600.0],["2022-12-23",29.8836,30.0311,29.4135,29.9574,445000.0],["2022-12-27",29.985,30.6026,29.6624,30.2431,356600.0],["2022-12-28",30.3168,30.3998,28.9434,29.0356,426500.0],["2022-12-29",29.3121,29.69,29.1554,29.2937,689800.0],["2022-12-30",28.9618,29.4873,28.6669,29.4596,471000.0],["2023-01-03",29.7546,29.902,28.7775,28.8236,1112700.0],["2023-01-04",28.9803,29.6071,28.8051,29.0632,1370500.0],["2023-01-05",28.7222,28.8051,27.8557,28.289,882600.0],["2023-01-06",28.6577,29.0817,28.4457,28.8881,667500.0],["2023-01-09",28.8973,29.5149,28.501,29.349,716700.0],["2023-01-10",29.3121,29.5333,28.7222,29.4596,519900.0],["2023-01-11",29.6716,30.6763,29.5057,30.621,669900.0],["2023-01-12",30.8791,30.9713,30.4735,30.6026,732400.0],["2023-01-13",30.4551,30.9529,30.2708,30.9344,553000.0],["2023-01-17",30.8238,31.2478,30.7409,30.9344,651700.0],["2023-01-18",30.6855,31.3308,30.1325,30.197,664500.0],["2023-01-19",30.2154,30.4551,29.4227,29.9389,833100.0],["2023-01-20",30.1601,30.6671,29.6439,30.5842,665300.0],["2023-01-23",30.916,32.0313,30.5196,31.9668,917600.0],["2023-01-24",31.8378,32.3816,31.6258,31.8101,700900.0],["2023-01-25",31.5243,31.5428,31.1372,31.5243,520000.0],["2023-01-26",31.9115,32.2525,31.2386,31.8931,457700.0],["2023-01-27",31.847,32.7319,31.5704,32.6213,739300.0],["2023-01-30",32.3632,32.7042,31.9668,32.0405,595800.0],["2023-01-31",32.3079,33.0637,32.0405,33.0453,635000.0],["2023-02-01",32.9439,33.8564,32.5014,33.5522,618500.0],["2023-02-02",33.6905,34.8888,33.6905,34.5846,974800.0],["2023-02-03",33.8933,34.6952,33.5799,34.179,688500.0],["2023-02-06",33.7182,33.8103,32.8148,32.9715,707400.0],["2023-02-07",32.824,33.5707,32.271,33.4601,607200.0],["2023-02-08",32.9346,32.9346,30.6579,31.1741,1416200.0],["2023-02-09",31.4414,31.9207,30.8607,30.9621,795000.0],["2023-02-10",30.916,31.3677,30.5749,30.9529,655400.0],["2023-02-13",31.0542,32.2525,30.7869,32.059,878200.0],["2023-02-14",31.6718,32.6581,31.4783,32.5567,917700.0],["2023-02-15",32.271,32.6489,32.0682,32.5659,620800.0],["2023-02-16",32.1327,32.8148,31.8193,32.1051,732600.0],["2023-02-17",32.1512,32.4093,31.8746,32.2341,557300.0],["2023-02-21",31.6442,32.0774,31.0174,31.0542,916200.0],["2023-02-22",31.0543,31.7364,30.8607,30.9344,1920100.0],["2023-02-23",30.9344,33.4693,30.7501,32.8978,1907100.0],["2023-02-24",32.6397,33.0545,32.2065,32.907,1384800.0],["2023-02-27",33.2388,33.4785,32.6489,32.824,1176600.0],["2023-02-28",32.824,33.8564,32.7779,33.4601,1535400.0],["2023-03-01",33.414,33.8195,33.2112,33.4601,1000600.0],["2023-03-02",33.2665,33.8103,32.8333,33.4324,795600.0],["2023-03-03",33.7642,33.9578,33.3218,33.9486,762300.0],["2023-03-06",34.0408,34.0408,32.5107,32.612,904100.0],["2023-03-07",32.7042,33.5061,32.5106,32.7411,843900.0],["2023-03-08",32.7319,32.824,32.3724,32.7595,885800.0],["2023-03-09",32.8708,32.9171,32.1661,32.2681,825000.0],["2023-03-10",32.3608,32.5277,31.5634,31.9528,1022200.0],["2023-03-13",30.9978,32.3794,30.9978,32.027,1012500.0],["2023-03-14",32.6668,33.2046,32.3886,32.7132,747900.0],["2023-03-15",31.8972,32.3052,31.3965,32.1661,922700.0],["2023-03-16",31.7025,33.0006,31.7025,32.537,1086800.0],["2023-03-17",32.435,32.9635,31.9157,32.8059,2766500.0],["2023-03-20",32.9357,33.3251,32.537,32.8522,970900.0],["2023-03-21",33.4271,33.8444,32.8059,33.084,590100.0],["2023-03-22",33.149,33.5106,32.3886,32.4072,628200.0],["2023-03-23",32.7039,33.0933,32.0177,32.2588,607200.0],["2023-03-24",32.0085,32.5092,31.7303,32.3979,564800.0],["2023-03-27",32.7873,32.843,32.1568,32.5741,441300.0],["2023-03-28",32.5926,33.288,32.5833,32.9264,508200.0],["2023-03-29",33.1304,33.3159,32.7688,33.288,628800.0],["2023-03-30",33.5384,33.9,32.7966,32.8986,558000.0],["2023-03-31",33.0006,33.6126,33.0006,33.3808,592800.0],["2023-04-03",33.3344,34.0113,33.0748,33.9,748300.0],["2023-04-04",34.0577,34.1226,33.2139,33.3622,690600.0],["2023-04-05",33.0655,33.1953,32.3979,32.537,660100.0],["2023-04-06",32.4628,32.5555,31.9992,32.1197,928200.0],["2023-04-10",31.9343,32.3979,31.7025,31.9157,1148900.0],["2023-04-11",32.1475,32.3608,31.6932,31.925,785000.0],["2023-04-12",32.1661,32.3144,31.4336,31.619,897500.0],["2023-04-13",32.8615,33.0099,32.2774,32.5463,839100.0],["2023-04-14",32.7502,33.8351,32.7132,33.5848,821100.0],["2023-04-17",33.6033,33.7517,32.7503,33.2046,800300.0],["2023-04-18",33.4642,33.4828,32.8708,32.9357,755800.0],["2023-04-19",32.7781,33.0377,32.5092,32.5926,766800.0],["2023-04-20",32.4164,33.0748,32.3052,32.5833,759100.0],["2023-04-21",32.5462,32.7317,32.3515,32.4535,870900.0],["2023-04-24",32.5741,33.2046,32.2124,33.0562,945400.0],["2023-04-25",32.5833,32.7039,31.8972,32.0919,1109700.0],["2023-04-26",31.9435,32.1846,31.6283,31.7117,825400.0],["2023-04-27",31.6561,32.6482,31.1461,32.639,1235600.0],["2023-04-28",32.5184,32.9079,32.1012,32.4906,1235200.0],["2023-05-01",32.3979,32.7132,31.721,31.7859,1065500.0],["2023-05-02",31.7117,32.1475,30.8216,30.9792,1087900.0],["2023-05-03",31.0348,31.1832,30.4785,30.497,930900.0],["2023-05-04",30.2096,30.8865,29.5327,29.6996,911000.0],["2023-05-05",30.1818,30.6269,29.9036,30.3858,944400.0],["2023-05-08",30.4878,30.6547,29.9685,30.3765,1184700.0],["2023-05-09",30.4043,31.1832,29.2638,31.0348,1640500.0],["2023-05-10",31.5263,31.6839,30.3672,30.599,925100.0],["2023-05-11",30.6361,31.2481,30.0612,30.4599,716400.0],["2023-05-12",30.4599,30.5805,30.1818,30.4136,680700.0],["2023-05-15",30.5898,31.0441,30.2745,30.3116,786500.0],["2023-05-16",30.0334,30.7752,29.8016,29.848,841300.0],["2023-05-17",29.95,30.7845,29.6996,30.3394,732000.0],["2023-05-18",30.2003,30.6361,29.95,30.2745,716500.0],["2023-05-19",30.2096,30.2096,28.2809,28.726,951800.0],["2023-05-22",28.8187,29.2267,28.6333,28.8836,815500.0],["2023-05-23",28.8558,29.5049,28.6518,29.2638,887000.0],["2023-05-24",29.3102,29.4585,28.2531,28.4015,951300.0],["2023-05-25",28.4107,28.6333,27.7431,28.4571,813900.0],["2023-05-26",28.4293,28.9856,28.3273,28.7446,677000.0],["2023-05-30",28.9856,29.3194,28.7167,29.3009,853900.0],["2023-05-31",29.1155,29.1896,28.5313,28.9393,864200.0],["2023-06-01",28.7816,28.7909,28.2346,28.4107,780900.0],["2023-06-02",28.9485,30.3765,28.9485,30.2745,1018900.0],["2023-06-05",29.9871,30.1354,29.44,29.6069,917600.0],["2023-06-06",29.6903,30.8958,29.6254,30.3394,929300.0],["2023-06-07",30.4507,31.4336,30.4136,31.2481,1488600.0],["2023-06-08",31.1925,31.5263,30.701,30.8865,875800.0],["2023-06-09",31.0451,31.3997,30.8398,31.0918,796800.0],["2023-06-12",31.2877,31.4464,30.8772,31.1944,1243500.0],["2023-06-13",31.2597,31.8476,31.2131,31.8196,1073700.0],["2023-06-14",32.0436,32.3888,31.521,31.9316,927800.0],["2023-06-15",31.8196,32.3048,31.5023,32.1649,929100.0],["2023-06-16",32.4541,32.4635,31.7076,31.8383,2166200.0],["2023-06-20",31.9129,32.8927,31.2597,31.7076,829100.0],["2023-06-21",31.2877,31.7543,30.8492,31.3344,612300.0],["2023-06-22",31.2037,31.2037,29.9067,30.028,1098800.0],["2023-06-23",29.7294,29.7387,28.7216,28.8056,2019800.0],["2023-06-26",29.0016,29.7667,28.9269,28.9456,1004900.0],["2023-06-27",29.0762,30.2146,28.9456,29.9627,813200.0],["2023-06-28",30.0,30.5319,29.6081,30.5226,1286600.0],["2023-06-29",30.6719,31.1571,30.0653,30.3453,866600.0],["2023-06-30",30.6159,30.6439,30.2893,30.5039,674900.0],["2023-07-03",30.6345,31.0638,30.3453,30.6905,345300.0],["2023-07-05",30.5879,30.5879,29.9067,29.9534,872800.0],["2023-07-06",29.6174,29.944,29.2348,29.916,641600.0],["2023-07-07",30.0,30.252,29.5708,29.6828,827000.0],["2023-07-10",29.6921,30.3546,29.6174,30.084,614900.0],["2023-07-11",30.2613,30.7279,30.2613,30.6345,619300.0],["2023-07-12",31.1478,31.4464,30.8958,31.1851,890000.0],["2023-07-13",31.0638,31.2971,30.7838,31.0171,587800.0],["2023-07-14",30.9985,31.2504,30.2893,30.4852,659900.0],["2023-07-17",30.2893,30.7092,29.9534,30.3453,550600.0],["2023-07-18",30.3453,30.6999,30.0653,30.4759,481900.0],["2023-07-19",30.4106,30.6159,30.1493,30.3639,647000.0],["2023-07-20",30.4199,30.4946,29.9067,30.0093,650400.0],["2023-07-21",30.28,30.6625,30.0467,30.2613,708300.0],["2023-07-24",30.3173,31.0824,30.1866,31.0265,650200.0],["2023-07-25",31.0264,31.3157,30.6719,31.2317,824100.0],["2023-07-26",31.2411,31.745,30.9331,31.2037,609000.0],["2023-07-27",31.2504,31.5023,30.5599,31.0824,728500.0],["2023-07-28",31.4464,31.8383,31.3997,31.5117,741400.0],["2023-07-31",31.5303,31.8569,31.0918,31.1478,646300.0],["2023-08-01",31.1104,31.1851,30.1586,30.8212,688400.0],["2023-08-02",31.2317,32.9953,30.2893,31.8756,1488800.0],["2023-08-03",32.0996,33.9471,32.0902,33.7792,1224000.0],["2023-08-04",33.9845,34.0218,33.0607,33.7605,831400.0],["2023-08-07",33.9938,34.1804,32.6408,32.9767,949700.0],["2023-08-08",32.5101,33.1633,32.2115,33.0513,664800.0],["2023-08-09",32.9674,33.2193,32.6501,32.8181,563700.0],["2023-08-10",32.8927,33.4526,32.5101,32.6688,593000.0],["2023-08-11",32.5381,33.0327,32.4355,32.6408,640700.0],["2023-08-14",32.5381,32.8554,31.9876,32.5475,802300.0],["2023-08-15",32.3142,33.0233,32.2489,32.8834,693100.0],["2023-08-16",32.9394,33.3873,32.1649,32.2862,959100.0],["2023-08-17",32.4261,32.5941,31.7823,31.7823,552600.0],["2023-08-18",31.661,32.4821,31.661,32.3981,693000.0],["2023-08-21",32.3888,32.6221,31.7916,32.0062,732700.0],["2023-08-22",31.8196,31.9316,31.4837,31.717,908600.0],["2023-08-23",31.353,32.0156,31.0451,31.8756,542800.0],["2023-08-24",31.773,31.8849,31.2504,31.2877,838200.0],["2023-08-25",31.3437,31.773,30.9425,31.3624,665700.0],["2023-08-28",31.493,32.1742,31.4557,31.773,573000.0],["2023-08-29",31.6516,32.3515,31.5583,32.3328,426400.0],["2023-08-30",32.3328,32.5195,32.0809,32.3795,501600.0],["2023-08-31",32.4075,32.5848,32.1835,32.1929,569100.0],["2023-09-01",32.3048,32.8647,32.2675,32.7434,492700.0],["2023-09-05",32.5475,32.5475,31.5863,31.5863,926200.0],["2023-09-06",31.577,31.7543,31.1944,31.605,828700.0],["2023-09-07",31.6143,31.7543,31.2317,31.661,607800.0],["2023-09-08",31.717,31.717,31.0638,31.5397,644900.0],["2023-09-11",31.7356,31.7543,31.1758,31.2504,527800.0],["2023-09-12",31.0544,31.2317,29.8694,29.9067,939500.0],["2023-09-13",29.6734,29.6734,29.2255,29.4775,954400.0],["2023-09-14",29.8156,30.1914,29.5714,30.0223,523200.0],["2023-09-15",29.9847,30.1914,29.7123,29.872,1525300.0],["2023-09-18",29.8626,29.919,29.4399,29.515,487400.0],["2023-09-19",29.7593,30.0881,29.6841,29.9096,656700.0],["2023-09-20",29.9284,30.0787,29.4681,29.4869,507100.0],["2023-09-21",29.3647,29.4963,28.9326,29.0172,469400.0],["2023-09-22",29.1393,29.3178,28.8763,28.989,402400.0],["2023-09-25",28.726,29.5432,28.5099,29.205,449000.0],["2023-09-26",29.1017,29.4399,28.9514,28.9702,567400.0],["2023-09-27",29.0172,29.3835,28.8293,28.9796,495400.0],["2023-09-28",28.9984,29.8532,28.9984,29.5338,577900.0],["2023-09-29",30.2477,30.3699,29.7875,29.8438,513100.0],["2023-10-02",29.8344,29.9941,29.6184,29.8626,427600.0],["2023-10-03",29.7781,30.0035,29.2426,29.4587,354600.0],["2023-10-04",29.5244,29.7311,29.1299,29.5338,357700.0],["2023-10-05",29.4493,29.8814,29.1487,29.5056,523600.0],["2023-10-06",29.3835,29.7875,29.1299,29.4775,458900.0],["2023-10-09",29.3647,30.2853,29.3553,30.2102,522600.0],["2023-10-10",30.1914,30.6705,30.1068,30.4168,544500.0],["2023-10-11",30.4168,30.8396,30.3511,30.7738,550800.0],["2023-10-12",30.8489,30.8865,29.4399,29.9096,462500.0],["2023-10-13",29.825,30.2571,29.609,30.0223,591000.0],["2023-10-16",30.3229,30.6611,30.2477,30.3793,521300.0],["2023-10-17",30.2759,31.7226,30.2759,31.5065,647600.0],["2023-10-18",31.2153,31.5817,30.8771,31.3656,549800.0],["2023-10-19",31.3656,31.7132,31.018,31.3656,610800.0],["2023-10-20",31.4783,31.5817,31.1495,31.2153,639900.0],["2023-10-23",31.1589,31.4126,30.7832,31.018,575600.0],["2023-10-24",31.3092,31.9292,31.1777,31.732,512000.0],["2023-10-25",31.4501,31.6568,31.0932,31.0932,429200.0],["2023-10-26",31.1214,31.2811,30.2759,30.3323,395600.0],["2023-10-27",30.3229,30.6329,29.6747,29.8062,452100.0],["2023-10-30",30.1632,30.4074,29.9753,30.398,482200.0],["2023-10-31",30.3511,30.8677,30.2196,30.802,480500.0],["2023-11-01",30.6799,30.7644,29.6466,30.3417,733100.0],["2023-11-02",30.6235,31.8165,30.5671,31.732,783700.0],["2023-11-03",32.4083,33.0001,32.0701,32.5962,651300.0],["2023-11-06",32.5586,32.7371,32.1547,32.2674,632200.0],["2023-11-07",32.2862,32.3989,31.8259,31.9198,930300.0],["2023-11-08",30.708,33.5261,30.6705,31.8729,968100.0],["2023-11-09",31.9198,32.4083,31.4032,31.4314,545500.0],["2023-11-10",31.4971,31.5535,30.7268,31.2811,608300.0],["2023-11-13",31.2623,32.1077,31.065,31.9292,891700.0],["2023-11-14",32.8028,33.8643,32.8028,33.6389,664000.0],["2023-11-15",33.761,34.9822,33.761,34.4373,692900.0],["2023-11-16",34.2307,34.4186,33.4792,33.7798,409700.0],["2023-11-17",34.2119,34.6722,34.2119,34.3246,502900.0],["2023-11-20",34.3058,34.7379,34.0334,34.644,361000.0],["2023-11-21",34.5219,34.9352,34.334,34.9258,584600.0],["2023-11-22",35.0949,35.3579,34.7661,34.907,362800.0],["2023-11-24",34.7567,35.2546,34.7004,35.1137,188800.0],["2023-11-27",34.954,35.6491,34.3434,35.5458,485000.0],["2023-11-28",35.3767,35.79,35.2358,35.4894,370900.0],["2023-11-29",35.8182,36.3067,35.5176,35.5834,682400.0],["2023-11-30",35.5928,35.79,35.2452,35.6209,634300.0],["2023-12-01",35.6209,36.5321,35.5082,36.504,554100.0],["2023-12-04",36.3537,37.5091,36.3537,37.34,559300.0],["2023-12-05",37.1145,37.1145,36.4382,36.4758,529300.0],["2023-12-06",36.5885,36.7858,36.0812,36.1282,563200.0],["2023-12-07",36.1094,36.5227,35.7806,36.504,478000.0],["2023-12-08",36.3443,36.9455,36.2785,36.8797,388700.0],["2023-12-11",36.9549,37.7157,36.8891,37.6312,429100.0],["2023-12-12",37.5655,37.913,37.293,37.603,766200.0],["2023-12-13",37.3024,38.4485,37.2836,38.4297,722300.0],["2023-12-14",38.864,39.9687,38.7413,39.9121,1209500.0],["2023-12-15",40.1009,40.507,39.4966,39.8649,3595900.0],["2023-12-18",39.9687,40.1954,39.5911,40.0632,537500.0],["2023-12-19",40.2709,41.7628,40.2709,40.8091,594300.0],["2023-12-20",40.7524,41.3473,40.252,40.2992,524500.0],["2023-12-21",40.6769,41.2907,40.5258,40.9035,311000.0],["2023-12-22",40.7241,40.9224,40.1576,40.7241,330800.0],["2023-12-26",41.0735,41.1773,40.7808,41.0168,286400.0],["2023-12-27",41.064,41.1868,40.7997,40.9979,296200.0],["2023-12-28",40.7052,40.8563,40.2992,40.3653,398400.0],["2023-12-29",40.2237,40.4314,39.5155,39.6572,437700.0],["2024-01-02",39.5911,40.2142,39.4589,39.9404,471800.0],["2024-01-03",39.676,39.676,38.5619,38.6091,465200.0],["2024-01-04",37.6082,38.4108,37.6082,38.2597,601100.0],["2024-01-05",38.1464,38.9773,38.0709,38.6563,561800.0],["2024-01-08",38.864,39.9404,38.864,39.0056,612500.0],["2024-01-09",38.5524,39.4305,38.5524,39.2228,670200.0],["2024-01-10",39.2134,39.5911,38.8451,39.4117,799300.0],["2024-01-11",39.1378,39.6855,38.5052,39.6666,620700.0],["2024-01-12",40.0632,40.3181,39.0906,39.6194,399800.0],["2024-01-16",39.1378,39.7044,38.9773,39.6949,383500.0],["2024-01-17",39.2134,39.4778,38.9207,39.2606,355300.0],["2024-01-18",39.4305,39.6666,38.7885,39.6572,424300.0],["2024-01-19",39.7988,39.8177,38.9868,39.185,917300.0],["2024-01-22",39.5155,40.1009,39.2039,40.082,920600.0],["2024-01-23",40.2237,40.5636,39.7516,39.846,589200.0],["2024-01-24",40.2237,40.2237,39.4589,39.676,368400.0],["2024-01-25",40.1198,40.3653,39.7705,40.2992,447100.0],["2024-01-26",40.5825,40.7052,39.44,40.4786,502900.0],["2024-01-29",40.3842,41.064,40.0065,41.064,474800.0],["2024-01-30",40.6391,41.1207,40.5258,40.828,535200.0],["2024-01-31",40.6108,41.149,39.5438,39.5438,624500.0],["2024-02-01",39.676,40.6486,39.1001,40.4692,943600.0],["2024-02-02",39.7799,40.2048,39.4872,40.0254,540800.0],["2024-02-05",39.4683,39.8743,39.0529,39.4589,471400.0],["2024-02-06",39.3739,39.9687,39.3456,39.4966,539000.0],["2024-02-07",38.5052,38.6091,37.2494,37.9859,892200.0],["2024-02-08",37.8631,38.7601,37.8631,38.6752,648500.0],["2024-02-09",38.7979,39.4589,38.779,39.4211,540900.0],["2024-02-12",39.7421,40.8091,39.4494,40.7524,591200.0],["2024-02-13",39.4589,40.0537,39.2228,39.6477,721500.0],["2024-02-14",39.8365,40.7902,39.6949,40.2992,838000.0],["2024-02-15",40.913,41.4795,40.6391,41.3095,616100.0],["2024-02-16",41.0924,41.6872,41.0452,41.4134,678400.0],["2024-02-20",41.0074,41.2718,40.4881,41.1396,586300.0],["2024-02-21",40.4125,41.2529,40.3275,41.1868,633100.0],["2024-02-22",41.0546,41.3756,40.7997,41.2434,637000.0],["2024-02-23",41.3001,43.0847,41.2434,41.9233,1394800.0],["2024-02-26",41.6495,42.1216,41.064,41.2434,1113200.0],["2024-02-27",41.6306,41.64,40.9885,41.1962,1583000.0],["2024-02-28",40.337,41.2151,38.4863,40.8563,1310700.0],["2024-02-29",41.5361,41.5361,40.0726,40.4314,1058300.0],["2024-03-01",40.5164,40.8185,40.1481,40.3275,851500.0],["2024-03-04",40.1765,40.9035,40.1765,40.3936,865400.0],["2024-03-05",40.3087,40.9791,40.0348,40.6014,954100.0],["2024-03-06",40.5353,40.5353,39.3361,39.676,922300.0],["2024-03-07",40.122,40.3878,39.8374,40.1695,855600.0],["2024-03-08",40.4352,40.7958,39.6855,39.8468,883900.0],["2024-03-11",39.6665,39.9038,38.8884,39.2016,787900.0],["2024-03-12",39.0307,39.6096,38.9453,39.6001,832500.0],["2024-03-13",39.6191,40.3118,39.6191,40.0556,851800.0],["2024-03-14",40.0271,40.0271,39.0307,39.4957,1018800.0],["2024-03-15",39.0307,39.8184,38.9358,39.5052,7153900.0],["2024-03-18",39.7709,39.9417,38.7745,38.7745,1053300.0],["2024-03-19",38.5658,39.1731,38.5658,38.9833,841300.0],["2024-03-20",38.822,38.9453,38.1103,38.6512,913300.0],["2024-03-21",38.8694,39.714,38.5942,39.6476,799200.0],["2024-03-22",39.3154,39.5717,38.822,39.0402,924400.0],["2024-03-25",39.3534,39.4768,38.6132,38.7271,696800.0],["2024-03-26",38.9833,38.9833,38.3095,38.4709,818100.0],["2024-03-27",38.9264,39.752,38.8315,39.733,697300.0],["2024-03-28",39.733,40.3023,39.6096,40.122,946800.0],["2024-04-01",40.0556,40.5301,39.4578,40.2549,828500.0],["2024-04-02",39.8658,39.8658,38.8884,39.4103,822600.0],["2024-04-03",39.211,39.7994,38.9453,39.0497,487100.0],["2024-04-04",39.4673,39.7709,38.6037,38.8125,518800.0],["2024-04-05",38.8504,39.0592,38.5942,38.8694,497100.0],["2024-04-08",38.9074,39.0782,38.4234,38.6796,625300.0],["2024-04-09",38.9358,39.1826,38.2241,38.6891,618200.0],["2024-04-10",37.5788,37.873,37.1518,37.6073,748100.0],["2024-04-11",37.6453,37.9015,37.1992,37.2182,869900.0],["2024-04-12",36.9146,37.2372,36.6489,37.0949,553000.0],["2024-04-15",37.2752,37.4839,36.7817,37.1138,559200.0],["2024-04-16",36.981,37.2277,36.6678,37.0569,423000.0],["2024-04-17",37.2657,37.408,36.7722,36.8292,450000.0],["2024-04-18",37.0759,37.2087,36.5445,36.5824,666300.0],["2024-04-19",36.478,37.3036,36.478,37.1233,657600.0],["2024-04-22",37.465,38.0154,37.2467,37.6832,446200.0],["2024-04-23",37.465,38.6132,37.408,38.376,512000.0],["2024-04-24",38.4424,38.6986,38.376,38.3949,426400.0],["2024-04-25",37.8066,38.0818,37.4365,37.6927,784000.0],["2024-04-26",37.9869,39.0972,37.9394,38.4139,585700.0],["2024-04-29",38.5373,39.1256,38.4329,38.8979,797600.0],["2024-04-30",38.5278,38.803,38.2431,38.3475,1118700.0],["2024-05-01",38.2431,38.3095,36.051,37.408,1399300.0],["2024-05-02",37.9679,38.5657,37.7591,38.0628,908600.0],["2024-05-03",38.8884,38.8884,37.3226,37.5693,671900.0],["2024-05-06",37.6737,38.6607,37.6737,38.4234,564000.0],["2024-05-07",38.4993,39.0402,38.4709,38.5373,491200.0],["2024-05-08",38.3095,38.784,38.1767,38.6796,383500.0],["2024-05-09",38.8315,39.5147,38.7555,39.4957,493400.0],["2024-05-10",39.4008,39.5622,39.0782,39.2585,407500.0],["2024-05-13",39.7045,40.3688,39.4862,39.8184,603800.0],["2024-05-14",39.9228,40.625,39.9133,40.2834,569300.0],["2024-05-15",40.4162,40.5965,39.9607,40.3213,513800.0],["2024-05-16",40.3783,40.4352,39.6001,39.6381,404000.0],["2024-05-17",39.695,39.7425,39.3724,39.5337,400500.0],["2024-05-20",39.6001,39.8469,39.4293,39.7045,348500.0],["2024-05-21",39.5052,40.1126,39.5052,39.9607,475300.0],["2024-05-22",39.7425,39.7614,38.9548,39.1921,482500.0],["2024-05-23",39.23,40.0272,38.822,39.3344,461400.0],["2024-05-24",39.8468,40.7484,39.8468,40.6535,514300.0],["2024-05-28",41.033,41.5645,40.7484,41.2798,524000.0],["2024-05-29",40.6345,41.2418,40.6345,40.9097,557600.0],["2024-05-30",41.1279,42.2952,41.0046,41.8112,530100.0],["2024-05-31",41.9441,42.3331,41.4696,42.1813,644300.0],["2024-06-03",42.6273,43.5668,42.3521,42.4185,738500.0],["2024-06-04",42.2952,42.9689,41.7827,41.8492,774900.0],["2024-06-05",41.8302,42.3521,41.7163,42.0769,368000.0],["2024-06-06",42.2952,43.2251,42.2477,42.9974,520600.0],["2024-06-07",42.5419,43.0354,42.1528,42.2572,572500.0],["2024-06-10",41.8758,42.2477,40.8747,41.9998,468500.0],["2024-06-11",41.9044,42.0284,41.5135,41.6375,572600.0],["2024-06-12",42.4098,42.6195,41.4277,41.504,597200.0],["2024-06-13",41.237,41.361,40.5601,40.9605,744200.0],["2024-06-14",41.0082,41.9712,40.7126,41.6756,754500.0],["2024-06-17",41.6375,41.8758,40.9033,41.647,501500.0],["2024-06-18",41.4658,41.9902,41.4277,41.8186,466600.0],["2024-06-20",41.7233,42.5432,41.5135,41.7328,528500.0],["2024-06-21",41.7137,41.7614,41.2084,41.5421,1879300.0],["2024-06-24",41.647,42.5146,41.523,42.343,456300.0],["2024-06-25",42.2381,42.2763,41.4086,41.504,660300.0],["2024-06-26",41.4182,41.6756,40.8842,41.0368,473000.0],["2024-06-27",40.7889,41.094,40.2073,40.3694,528100.0],["2024-06-28",40.5219,40.808,39.7591,40.3312,1700900.0],["2024-07-01",40.398,40.5696,39.3301,39.6447,687300.0],["2024-07-02",39.7973,40.2454,39.5971,40.0738,823700.0],["2024-07-03",40.1882,40.4552,39.7973,40.0357,232100.0],["2024-07-05",40.1405,40.3598,39.7592,40.007,501600.0],["2024-07-08",40.2263,41.38,40.007,41.2561,664300.0],["2024-07-09",41.1607,41.4849,40.6459,40.684,498700.0],["2024-07-10",40.8652,41.237,40.2645,40.7889,477900.0],["2024-07-11",41.6947,42.2858,41.0368,42.2286,947900.0],["2024-07-12",42.7721,43.0676,42.4193,42.467,733900.0],["2024-07-15",42.4193,42.7435,41.8282,41.9426,793400.0],["2024-07-16",42.4288,43.1439,42.2,42.9151,871000.0],["2024-07-17",42.8579,43.2965,42.1428,42.1905,904000.0],["2024-07-18",42.1523,43.1535,40.274,41.6756,705100.0],["2024-07-19",41.4849,41.9902,41.3514,41.7614,735200.0],["2024-07-22",41.9044,42.4002,41.5326,42.1809,673100.0],["2024-07-23",42.1142,42.8197,41.8949,42.8197,702600.0],["2024-07-24",42.7435,43.1058,41.0845,41.1321,945900.0],["2024-07-25",41.1989,41.4372,39.9308,40.684,1014300.0],["2024-07-26",41.3133,41.9807,41.0463,41.9712,633300.0],["2024-07-29",41.9426,42.324,41.647,42.1333,724800.0],["2024-07-30",42.1333,42.7244,41.7423,42.3907,928400.0],["2024-07-31",42.7053,45.0413,41.7328,43.2297,1297200.0],["2024-08-01",42.5718,42.9628,41.1321,41.4849,1013500.0],["2024-08-02",39.8354,40.1501,39.1108,39.6733,766900.0],["2024-08-05",38.3862,39.7496,38.0048,39.6543,889000.0],["2024-08-06",39.6924,41.2561,39.1775,40.6459,921100.0],["2024-08-07",41.4182,41.6947,40.0166,40.2168,590800.0],["2024-08-08",40.7794,41.1035,40.3789,41.0177,674700.0],["2024-08-09",40.827,41.3133,40.3312,41.0749,524400.0],["2024-08-12",41.1417,41.3038,40.3217,40.3884,448500.0],["2024-08-13",40.6935,41.4086,40.6935,41.2656,532400.0],["2024-08-14",41.3038,41.3133,40.3694,40.5696,462100.0],["2024-08-15",41.79,42.343,41.5326,41.8854,505500.0],["2024-08-16",41.8282,42.2,41.38,42.1142,452800.0],["2024-08-19",42.2763,42.467,42.057,42.1428,490400.0],["2024-08-20",42.057,42.2477,41.2847,41.4468,402100.0],["2024-08-21",42.0188,42.5242,41.5421,42.5146,385200.0],["2024-08-22",42.4193,42.4193,41.8091,41.9235,394900.0],["2024-08-23",41.523,43.0963,41.4944,43.0581,407100.0],["2024-08-26",43.1439,43.4776,42.8674,43.0581,436900.0],["2024-08-27",42.8197,42.8197,42.3716,42.3907,371600.0],["2024-08-28",42.2,42.7339,41.7709,42.076,414700.0],["2024-08-29",42.5051,42.8483,41.7042,42.467,453500.0],["2024-08-30",42.8007,43.0486,42.2381,43.0009,557900.0],["2024-09-03",42.6672,43.163,42.3144,42.4479,608500.0],["2024-09-04",42.2953,42.2953,41.6184,41.9235,455700.0],["2024-09-05",42.0379,42.1428,41.4086,41.7996,651300.0],["2024-09-06",41.5803,42.0856,41.0272,41.1035,513900.0],["2024-09-09",41.1035,41.8377,40.7412,41.4849,552500.0],["2024-09-10",41.6947,41.7805,40.9986,41.2942,329300.0],["2024-09-11",41.2847,41.5898,40.5696,41.523,510500.0],["2024-09-12",41.7328,42.0856,41.3133,42.057,492600.0],["2024-09-13",42.5647,44.0018,42.3156,43.6952,564200.0],["2024-09-16",43.6952,44.3179,43.2545,43.8389,642800.0],["2024-09-17",44.2413,45.2472,44.1646,45.1226,867200.0],["2024-09-18",45.161,46.5501,45.1035,45.4675,830700.0],["2024-09-19",46.6267,46.7129,45.4196,45.8795,1009100.0],["2024-09-20",45.9657,46.0519,45.2663,45.4771,1436700.0],["2024-09-23",46.0807,46.1477,45.4484,46.0902,557300.0],["2024-09-24",46.2052,47.0482,46.2052,46.9524,611400.0],["2024-09-25",46.78,47.2207,45.6879,45.8028,720400.0],["2024-09-26",46.416,46.962,46.0423,46.3489,676000.0],["2024-09-27",46.5118,46.9908,46.3297,46.6459,524600.0],["2024-09-30",46.5692,47.0483,46.301,46.9333,570800.0],["2024-10-01",46.8566,47.9105,46.2339,47.6135,818800.0],["2024-10-02",47.0387,47.2015,46.7417,47.0291,433300.0],["2024-10-03",46.5788,46.78,45.7453,45.9657,684300.0],["2024-10-04",46.4926,47.3069,46.3968,47.2782,527500.0],["2024-10-07",46.9716,47.0387,44.452,45.1418,714100.0],["2024-10-08",45.0556,45.6016,44.5957,45.1035,677200.0],["2024-10-09",45.2663,45.5825,44.7394,44.9981,532000.0],["2024-10-10",44.7778,45.1322,44.5095,45.0652,423100.0],["2024-10-11",45.0652,46.004,45.0652,45.8699,357100.0],["2024-10-14",45.7549,46.0998,45.2759,45.7358,657600.0],["2024-10-15",45.8699,47.0578,45.4196,46.1477,743500.0],["2024-10-16",46.6459,47.0291,46.3202,46.78,435000.0],["2024-10-17",46.9908,47.0291,46.4734,46.5692,460300.0],["2024-10-18",46.5692,46.8375,46.4351,46.5213,669800.0],["2024-10-21",46.2531,46.3489,44.8544,44.9598,890600.0],["2024-10-22",44.7586,44.7586,43.5994,43.7144,1007800.0],["2024-10-23",43.4078,43.7814,43.0533,43.3503,479700.0],["2024-10-24",43.5132,43.6856,43.2545,43.5227,463100.0],["2024-10-25",44.0305,44.5478,43.2258,43.3982,539500.0],["2024-10-28",43.6186,44.5383,43.6186,43.9634,541800.0],["2024-10-29",42.9575,43.5802,42.7563,43.2258,608800.0],["2024-10-30",43.1587,44.3658,43.1108,43.197,482500.0],["2024-10-31",43.1874,43.8581,42.5839,43.0821,588700.0],["2024-11-01",43.4557,43.5323,42.8138,42.8713,830000.0],["2024-11-04",42.8617,43.7814,42.833,43.0054,654200.0],["2024-11-05",42.8905,43.5228,42.6701,43.5036,460300.0],["2024-11-06",44.3275,45.0173,41.3672,42.3731,1841700.0],["2024-11-07",44.0305,44.088,41.3864,43.6856,1559900.0],["2024-11-08",43.6473,44.2221,42.7084,42.7563,1340600.0],["2024-11-11",43.2641,43.4844,42.7947,42.9479,895900.0],["2024-11-12",43.0437,43.5994,42.8138,43.0821,751600.0],["2024-11-13",43.2641,43.4748,42.3635,42.4114,917700.0],["2024-11-14",42.5743,43.2641,42.057,42.1049,719600.0],["2024-11-15",42.3156,42.3156,41.3193,41.4151,750500.0],["2024-11-18",41.5684,42.4402,40.9361,40.9936,806200.0],["2024-11-19",40.7349,41.0127,40.1505,40.7445,621100.0],["2024-11-20",40.5529,40.5529,39.6715,39.844,775000.0],["2024-11-21",40.1122,41.1469,39.6907,41.0223,535300.0],["2024-11-22",40.9457,41.9324,40.8978,41.578,648400.0],["2024-11-25",41.9516,43.7814,41.9516,43.5036,1036400.0],["2024-11-26",43.1779,43.8102,42.1719,42.3061,628200.0],["2024-11-27",42.5264,43.1587,42.5168,42.9575,560600.0],["2024-11-29",43.379,43.6952,43.1587,43.6665,513000.0],["2024-12-02",43.609,44.6436,43.5515,44.2413,954900.0],["2024-12-03",44.5191,44.7969,43.7431,44.0784,666200.0],["2024-12-04",43.791,44.4041,43.5802,43.8868,799400.0],["2024-12-05",43.6952,43.7335,42.421,42.6031,581900.0],["2024-12-06",42.9575,43.0533,42.6318,42.8617,659400.0],["2024-12-09",43.0533,43.2353,41.942,41.9995,697400.0],["2024-12-10",41.8845,42.421,41.4438,41.6929,783400.0],["2024-12-11",41.76,42.1911,41.578,42.1624,728600.0],["2024-12-12",42.0187,42.1911,41.5205,41.8941,470700.0],["2024-12-13",41.8267,42.1925,41.6535,42.0385,513200.0],["2024-12-16",41.9422,42.7797,41.9422,42.1829,743700.0],["2024-12-17",42.077,42.568,41.6246,41.6438,625400.0],["2024-12-18",41.692,42.4139,40.8641,40.9989,704700.0],["2024-12-19",41.1433,41.5476,40.6812,41.1433,845900.0],["2024-12-20",40.816,42.077,40.816,41.2299,3705200.0],["2024-12-23",40.97,41.5957,40.5464,40.8833,502300.0],["2024-12-24",40.8545,40.893,40.5079,40.7101,268400.0],["2024-12-26",40.6042,41.1818,40.4405,40.9411,332400.0],["2024-12-27",40.7486,41.0855,40.556,40.7486,400600.0],["2024-12-30",40.3731,40.7871,39.8629,40.6523,504300.0],["2024-12-31",40.7197,41.278,40.6523,40.9315,601600.0],["2025-01-02",41.1529,41.8749,40.3346,40.3924,655600.0],["2025-01-03",40.5849,41.0085,39.9881,40.3443,757900.0],["2025-01-06",40.3154,41.2395,40.3154,40.5753,530200.0],["2025-01-07",40.6138,40.8352,39.9207,40.0073,488700.0],["2025-01-08",39.6897,39.9688,39.3912,39.6512,473500.0],["2025-01-10",39.0351,39.6319,38.7078,39.3913,827000.0],["2025-01-13",39.0736,39.1698,38.4094,38.7559,593400.0],["2025-01-14",39.0062,39.4875,38.8425,39.3142,611600.0],["2025-01-15",40.0266,40.2384,39.2276,39.6512,589000.0],["2025-01-16",39.6512,39.9496,39.0158,39.2757,628300.0],["2025-01-17",39.7859,39.7859,39.1891,39.5838,617000.0],["2025-01-21",39.9303,40.8833,39.4586,40.5464,676200.0],["2025-01-22",40.3539,40.6042,40.0362,40.1902,521700.0],["2025-01-23",40.0555,40.816,39.7378,40.4116,574700.0],["2025-01-24",40.3924,40.5657,39.7378,39.9496,558900.0],["2025-01-27",39.9785,40.4309,39.4586,39.6897,939500.0],["2025-01-28",39.603,40.4983,39.5453,39.9592,487600.0],["2025-01-29",39.8437,40.1421,39.6608,39.7763,396800.0],["2025-01-30",39.9014,40.6908,39.9014,40.3058,459700.0],["2025-01-31",40.094,40.2769,39.4298,39.5164,726200.0],["2025-02-03",38.4671,38.4767,36.821,36.8884,1162200.0],["2025-02-04",36.4937,36.5033,35.5311,35.8969,1428600.0],["2025-02-05",35.8295,36.3012,35.5022,36.1953,671700.0],["2025-02-06",36.5611,36.8114,35.8199,36.1953,658200.0],["2025-02-07",35.945,36.0894,35.5214,35.8006,945400.0],["2025-02-10",35.868,36.3686,35.0401,36.3204,1042900.0],["2025-02-11",36.0509,37.0232,36.0509,36.8114,721600.0],["2025-02-12",36.1568,36.4841,35.8969,36.2242,643600.0],["2025-02-13",37.1387,38.2265,36.667,38.1879,1010600.0],["2025-02-14",38.1879,38.2746,37.543,38.1494,750000.0],["2025-02-18",38.1109,38.5249,37.7451,38.2168,898900.0],["2025-02-19",37.6874,38.0724,37.5045,37.8318,518900.0],["2025-02-20",37.5815,37.8029,36.8691,37.2542,489100.0],["2025-02-21",37.389,37.3986,36.3012,36.8017,721600.0],["2025-02-24",37.1002,37.9184,36.6766,37.0905,1111300.0],["2025-02-25",37.0424,37.3601,36.3782,36.4744,1419700.0],["2025-02-26",36.5515,36.5515,33.2689,33.5384,2563400.0],["2025-02-27",33.1822,33.6924,31.5939,31.9789,2331900.0],["2025-02-28",32.1329,32.5565,31.1029,31.565,1567700.0],["2025-03-03",31.7286,31.8923,29.2932,29.3124,1635000.0],["2025-03-04",28.9081,29.3028,28.3016,28.3498,2364100.0],["2025-03-05",28.3786,28.7541,27.5508,27.9262,1316500.0],["2025-03-06",27.5026,28.8022,27.4449,28.3305,1386700.0],["2025-03-07",28.1476,28.4557,27.4064,27.8107,1184800.0],["2025-03-10",27.6555,27.9949,27.1319,27.1513,1461500.0],["2025-03-11",27.1222,27.1222,25.8519,25.8519,1504200.0],["2025-03-12",26.0652,26.201,24.7853,25.0762,1639800.0],["2025-03-13",25.0471,25.2992,24.2422,24.9016,2325400.0],["2025-03-14",25.2216,25.2216,24.2131,24.5331,2525900.0],["2025-03-17",24.795,25.2119,24.2131,24.9792,2173700.0],["2025-03-18",24.8628,24.9986,24.281,24.5428,1553100.0],["2025-03-19",24.6592,24.9501,24.4944,24.7465,1871000.0],["2025-03-20",24.6301,25.5513,24.6301,25.2119,2040400.0],["2025-03-21",24.7562,24.8822,23.8156,24.2713,4421700.0],["2025-03-24",24.8822,26.6277,24.7174,26.5986,2039300.0],["2025-03-25",26.3174,26.4434,25.978,26.4337,1524300.0],["2025-03-26",26.4725,26.6374,25.9392,26.5404,1463000.0],["2025-03-27",26.5501,26.6761,26.0459,26.2786,1429700.0],["2025-03-28",26.1913,26.1913,25.3962,25.8422,1689800.0],["2025-03-31",25.464,25.9198,25.1343,25.8325,2062600.0],["2025-04-01",25.9101,26.7052,25.784,26.5889,1989900.0],["2025-04-02",26.3174,27.5877,26.3174,27.4228,1662300.0],["2025-04-03",25.0083,25.4737,22.6035,22.9331,4072700.0],["2025-04-04",21.8277,23.7962,21.5659,23.3695,3510800.0],["2025-04-07",22.5938,23.6701,21.178,21.5853,2302400.0],["2025-04-08",22.1768,22.3029,19.3162,19.4326,3534800.0],["2025-04-09",18.9962,21.7792,18.4726,21.4689,5188400.0],["2025-04-10",20.8774,21.052,19.7429,20.538,2411100.0],["2025-04-11",20.1889,20.315,19.4423,20.1695,1915000.0],["2025-04-14",20.761,20.955,19.8689,20.3732,1902100.0],["2025-04-15",20.2083,20.5962,19.4132,19.6362,1716900.0],["2025-04-16",19.5974,19.6459,18.8217,18.9477,1174000.0],["2025-04-17",19.0447,19.4035,18.9671,19.2968,1468200.0],["2025-04-21",18.6374,19.4714,18.4823,19.3841,2986600.0],["2025-04-22",19.6168,20.0532,19.2095,19.8883,3129100.0],["2025-04-23",20.732,21.0326,19.7817,19.8495,2719700.0],["2025-04-24",19.898,20.6738,19.898,20.5186,1524600.0],["2025-04-25",20.315,20.5186,19.7817,20.1695,793100.0],["2025-04-28",20.218,20.4314,19.9174,20.2859,977300.0],["2025-04-29",20.1114,20.4217,19.9659,20.3344,946000.0],["2025-04-30",19.7138,20.4507,19.5877,20.3635,1334900.0],["2025-05-01",20.4507,20.6447,20.0629,20.2568,1438700.0],["2025-05-02",20.3053,20.9453,20.1695,20.4507,1396200.0],["2025-05-05",21.2168,21.3526,20.0338,20.0532,1851500.0],["2025-05-06",19.9077,20.2471,19.1514,19.5198,2602500.0],["2025-05-07",20.5186,23.098,20.3441,22.7101,3356500.0],["2025-05-08",22.9816,23.5053,22.2544,23.1271,2829700.0],["2025-05-09",23.0883,23.2047,22.1186,22.2835,2093100.0],["2025-05-12",24.0677,25.7065,23.9998,25.6095,3767500.0],["2025-05-13",25.8907,26.2204,25.5998,25.9392,3003600.0],["2025-05-14",25.9586,25.9586,25.1053,25.3768,2367900.0],["2025-05-15",25.1343,25.8519,24.9598,25.7355,3058600.0],["2025-05-16",25.658,25.8034,25.0277,25.3865,1813200.0],["2025-05-19",24.7271,25.2119,24.7271,24.9889,1503700.0],["2025-05-20",24.9986,25.7646,24.9986,25.6871,1168900.0],["2025-05-21",24.8919,24.9113,23.9125,23.9416,1382700.0],["2025-05-22",23.9416,24.3974,23.5634,24.3101,1243400.0],["2025-05-23",23.1756,23.9416,22.9816,23.8059,874200.0],["2025-05-27",24.6204,25.4156,24.1744,25.4059,1193600.0],["2025-05-28",25.3768,25.4834,24.795,24.8337,991200.0],["2025-05-29",24.9695,25.1731,24.058,24.601,1323900.0],["2025-05-30",24.3295,24.4362,23.8737,23.9028,1946400.0],["2025-06-02",23.8156,23.835,23.3792,23.515,1176900.0],["2025-06-03",23.5634,24.281,23.2531,24.0483,1154100.0],["2025-06-04",24.2034,24.4265,23.9222,23.9222,922200.0],["2025-06-05",23.6895,24.2034,23.4374,23.9222,1306300.0],["2025-06-06",24.0483,24.4362,23.8641,24.2034,1113800.0],["2025-06-09",25.1814,25.8366,24.8,25.5236,1857100.0],["2025-06-10",25.8072,25.9833,24.9369,25.3867,2235500.0],["2025-06-11",25.5823,25.5823,23.9883,24.0079,1660800.0],["2025-06-12",23.8025,23.9883,23.3233,23.6069,1112400.0],["2025-06-13",23.206,23.4211,22.2769,22.5116,1395000.0],["2025-06-16",22.9517,23.7047,22.7659,23.6949,1427300.0],["2025-06-17",23.3331,23.6656,22.9615,22.981,966100.0],["2025-06-18",22.9322,23.2255,22.6681,22.7366,768000.0],["2025-06-20",22.9713,23.0397,22.5019,22.5997,2005900.0],["2025-06-23",22.5899,23.4113,22.228,23.4016,1275000.0],["2025-06-24",23.5874,23.734,23.0788,23.3527,977500.0],["2025-06-25",23.3624,23.3624,22.6681,22.8344,1062400.0],["2025-06-26",23.0299,23.3624,22.7952,23.3038,972900.0],["2025-06-27",23.7145,24.1839,23.4504,24.0176,3969900.0],["2025-06-30",23.9687,24.3208,23.1473,23.4504,1234800.0],["2025-07-01",23.4016,25.4161,23.2353,24.6435,1742600.0],["2025-07-02",24.6337,25.6312,24.2426,25.465,2009400.0],["2025-07-03",25.6801,25.7583,25.1814,25.4063,628700.0],["2025-07-07",24.7609,25.2107,24.3208,24.4479,1215300.0],["2025-07-08",24.4479,25.5432,24.2915,25.0249,2053800.0],["2025-07-09",25.0542,25.1716,24.6044,24.9467,935700.0],["2025-07-10",24.9467,25.9539,24.7804,25.4356,974000.0],["2025-07-11",24.9271,25.2987,24.6044,24.9564,786600.0],["2025-07-14",24.7511,24.8293,23.9687,24.2915,1017900.0],["2025-07-15",24.5262,24.6239,23.4504,23.4602,1314100.0],["2025-07-16",23.6754,24.1839,23.3331,24.0372,1627000.0],["2025-07-17",25.9735,26.1984,25.0444,25.553,2362500.0],["2025-07-18",26.0419,26.3549,25.6801,25.8855,1600500.0],["2025-07-21",26.1886,26.394,25.4258,25.4943,1439300.0],["2025-07-22",25.8659,26.5896,25.7388,26.5407,1370800.0],["2025-07-23",26.7069,27.0492,26.3744,26.4038,951100.0],["2025-07-24",26.2277,26.6678,25.5041,25.6019,1116200.0],["2025-07-25",26.0517,26.3255,25.6508,26.2766,1075300.0],["2025-07-28",26.5211,26.8047,26.2277,26.4038,1466000.0],["2025-07-29",26.2766,26.2962,25.3476,25.7388,2191900.0],["2025-07-30",22.5801,24.2621,21.7684,23.3429,3727400.0],["2025-07-31",23.294,23.7536,23.0202,23.4798,3351000.0],["2025-08-01",23.0202,23.646,22.6388,23.0006,2940400.0],["2025-08-04",23.1082,24.6631,23.1082,24.5457,2354000.0],["2025-08-05",24.8195,24.8195,24.2132,24.5457,1428700.0],["2025-08-06",24.5848,25.3183,24.4577,25.2792,1812800.0],["2025-08-07",25.328,25.328,24.7609,25.0836,1791800.0],["2025-08-08",24.976,25.152,24.3501,24.8782,1754900.0],["2025-08-11",25.0444,25.2596,23.9687,24.0665,1480500.0],["2025-08-12",24.3892,25.7192,24.2621,25.5236,1768700.0],["2025-08-13",25.5823,26.834,25.5823,26.7265,1990500.0],["2025-08-14",25.9637,26.3549,25.7681,26.1495,1348400.0],["2025-08-15",26.4233,26.5407,26.1886,26.4135,1107700.0],["2025-08-18",26.482,26.9416,25.9637,26.3255,1017600.0],["2025-08-19",26.5798,27.1763,26.3157,26.4429,1089600.0],["2025-08-20",26.3744,26.6287,25.9735,26.0126,1089500.0],["2025-08-21",25.7877,26.6287,25.4747,26.5309,1353400.0],["2025-08-22",26.6091,28.2814,26.5896,27.9097,1449900.0],["2025-08-25",27.8706,27.9097,27.3328,27.411,1173500.0],["2025-08-26",27.4306,27.9,27.4208,27.5186,1617500.0],["2025-08-27",27.4403,28.7899,27.147,28.7312,1462400.0],["2025-08-28",28.9463,29.005,28.1836,28.5356,1272600.0],["2025-08-29",28.6138,29.1126,28.3791,28.3987,1101600.0],["2025-09-02",28.2422,28.8779,27.9195,28.7801,1305100.0],["2025-09-03",28.6627,29.2495,28.428,28.4672,1159600.0],["2025-09-04",28.5063,29.5037,28.2716,29.4549,1667800.0],["2025-09-05",29.4353,30.1785,29.2397,29.6504,1443000.0],["2025-09-08",29.8754,30.0612,29.0441,29.8265,1322400.0],["2025-09-09",29.5233,29.8069,29.0832,29.6113,1477500.0],["2025-09-10",29.4646,30.1101,29.3277,29.8265,1584500.0],["2025-09-11",29.9634,31.1955,29.4549,31.088,1996400.0],["2025-09-12",31.275,31.275,30.0642,30.6647,1944800.0],["2025-09-15",30.7434,31.5211,30.4579,30.8812,1891500.0],["2025-09-16",30.8616,31.2849,30.2217,31.0388,1180800.0],["2025-09-17",31.0092,32.732,30.5367,31.9838,1777500.0],["2025-09-18",32.3973,32.6237,31.9543,32.1905,1395000.0],["2025-09-19",32.2004,32.2693,31.3144,31.5211,4344300.0],["2025-09-22",32.6729,33.4801,32.1708,32.6434,2970100.0],["2025-09-23",32.791,33.0371,32.4071,32.4169,2475200.0],["2025-09-24",32.289,32.5646,31.6097,32.3087,969300.0],["2025-09-25",31.8558,32.2397,31.2455,32.1905,1298900.0],["2025-09-26",32.5055,33.3718,32.1807,33.2439,1205700.0],["2025-09-29",33.4407,33.4703,32.8009,33.362,1234300.0],["2025-09-30",33.2734,33.5982,32.9288,32.9584,1666200.0],["2025-10-01",33.0962,33.8739,32.4465,33.7558,1380100.0],["2025-10-02",33.9329,34.248,33.4014,33.7164,925100.0],["2025-10-03",33.8247,34.4055,33.6081,33.8936,1196300.0],["2025-10-06",33.9428,34.1003,33.1454,33.1749,1178800.0],["2025-10-07",33.3128,33.6278,32.476,32.7123,1096800.0],["2025-10-08",32.7812,33.6475,32.5154,33.6179,857800.0],["2025-10-09",33.8148,34.2283,33.4014,33.4604,1332900.0],["2025-10-10",33.4604,33.7754,31.5703,31.7475,1501200.0],["2025-10-13",32.5351,33.933,32.5154,33.7853,1239100.0],["2025-10-14",33.0765,34.8288,32.6237,34.4153,1113300.0],["2025-10-15",34.7894,35.4883,34.563,34.7894,1331700.0],["2025-10-16",34.7697,34.9567,34.0314,34.4448,1253600.0],["2025-10-17",34.0806,34.6122,33.3817,34.4547,1000600.0],["2025-10-20",35.1339,35.2422,34.4055,34.4153,1031700.0],["2025-10-21",34.3464,35.2127,33.49,34.4448,1626300.0],["2025-10-22",34.2578,34.6417,33.7558,33.9428,1140000.0],["2025-10-23",33.7558,35.2324,33.4998,35.065,968800.0],["2025-10-24",35.1241,35.5376,34.7402,35.0749,1072000.0],["2025-10-27",35.7935,36.3645,34.8583,34.8878,1252500.0],["2025-10-28",34.4252,34.878,34.0314,34.3759,947100.0],["2025-10-29",34.0708,35.1832,33.4801,33.8837,1112000.0],["2025-10-30",34.7894,34.9075,33.4801,33.805,1535200.0],["2025-10-31",33.4506,33.6278,32.7713,33.3817,1309200.0],["2025-11-03",33.0273,33.4703,31.9444,32.289,2088500.0],["2025-11-04",31.8361,33.0174,31.7475,32.3283,2463100.0],["2025-11-05",34.8189,37.3587,32.9781,36.7385,4047900.0],["2025-11-06",37.8411,38.3333,36.4038,37.782,2273400.0],["2025-11-07",37.6541,38.7763,36.8075,37.6147,1315000.0],["2025-11-10",37.8017,38.225,36.8075,37.1225,1257400.0],["2025-11-11",37.152,38.3136,37.0929,38.2644,1126400.0],["2025-11-12",38.7271,39.239,38.1856,38.2349,1027200.0],["2025-11-13",37.91,38.6483,37.3095,37.595,818500.0],["2025-11-14",36.9157,37.4375,36.6696,37.3292,692000.0],["2025-11-17",37.3095,37.3095,36.2463,36.4038,726000.0],["2025-11-18",35.951,36.8271,35.636,36.5909,742800.0],["2025-11-19",36.5909,37.0339,35.951,36.5909,658400.0],["2025-11-20",36.8567,37.9198,36.8567,37.2898,765200.0],["2025-11-21",37.6541,39.5048,37.6245,39.1208,1124100.0],["2025-11-24",38.9633,40.3021,38.6483,40.0167,952700.0],["2025-11-25",40.2529,41.6114,38.4908,40.9026,1439800.0],["2025-11-26",40.4793,41.6606,40.4793,41.2275,908700.0],["2025-11-28",41.2275,41.513,40.6959,41.1291,418400.0],["2025-12-01",40.755,42.4088,40.6073,42.2611,872100.0],["2025-12-02",42.2808,42.4285,40.9519,41.0503,876100.0],["2025-12-03",41.5327,43.6885,41.5327,43.4228,1523900.0],["2025-12-04",43.5507,43.6196,42.015,42.4186,832000.0],["2025-12-05",42.4285,43.4326,42.015,43.1963,875700.0],["2025-12-08",43.2948,43.5704,42.1627,42.4088,729400.0],["2025-12-09",42.7632,43.216,42.3399,42.8912,969600.0],["2025-12-10",43.0585,43.6984,42.6352,43.0388,1463400.0],["2025-12-11",43.3342,44.2595,43.2849,43.7476,1019500.0],["2025-12-12",43.9839,44.2891,42.7238,42.9305,1209900.0],["2025-12-15",43.346,43.8901,42.5843,43.6724,1081100.0],["2025-12-16",43.4054,43.8208,42.8613,43.257,670600.0],["2025-12-17",42.9305,43.257,41.9809,42.4261,1124400.0],["2025-12-18",42.6536,43.0196,41.971,42.436,1317700.0],["2025-12-19",42.1788,43.2372,42.0205,42.5843,1836800.0],["2025-12-22",42.9207,43.3064,42.248,43.1976,1025900.0],["2025-12-23",43.1284,43.4251,42.0798,42.248,927200.0],["2025-12-24",42.5645,42.7228,42.0304,42.2975,371500.0],["2025-12-26",42.2876,42.6635,41.9908,42.5744,511500.0],["2025-12-29",42.5349,42.5547,41.8622,42.1392,828700.0],["2025-12-30",42.159,42.3469,41.6644,41.7336,632300.0],["2025-12-31",41.6743,41.882,41.061,41.1896,1063000.0],["2026-01-02",41.8128,41.9414,41.061,41.7435,859100.0],["2026-01-05",41.5853,43.2471,41.5853,43.1877,806200.0],["2026-01-06",43.1086,43.7812,42.8217,43.3955,988900.0],["2026-01-07",43.5043,44.0384,43.346,43.5537,892200.0],["2026-01-08",44.4242,45.542,44.1373,45.0969,1150000.0],["2026-01-09",45.354,45.8882,44.0088,44.5627,982800.0],["2026-01-12",43.8406,45.0276,43.5241,44.6715,652400.0],["2026-01-13",44.7407,45.6112,44.5132,45.3738,684400.0],["2026-01-14",45.3343,45.8486,44.444,44.9979,731900.0],["2026-01-15",45.2848,46.0465,44.5825,45.7299,1248900.0],["2026-01-16",45.7596,45.7596,44.9782,45.1067,879500.0],["2026-01-20",44.5231,45.3442,43.168,44.0681,1556800.0],["2026-01-21",44.4737,45.0276,43.7615,44.7309,1269500.0],["2026-01-22",44.9584,45.6706,44.5726,44.7704,1290000.0],["2026-01-23",44.8199,45.5618,44.3846,44.9979,1642300.0],["2026-01-26",44.9979,45.6508,44.5627,45.1562,794300.0],["2026-01-27",45.176,45.4233,43.4449,43.5142,1239400.0],["2026-01-28",43.7318,44.2659,42.436,42.9207,1789900.0],["2026-01-29",42.9207,43.801,42.5349,43.4746,1829900.0],["2026-01-30",43.4746,44.1275,43.0789,43.4054,1168000.0],["2026-02-02",43.5043,45.2848,43.4152,45.1661,1206400.0],["2026-02-03",45.3837,46.3729,41.2588,41.7633,2494600.0],["2026-02-04",41.7633,42.4458,37.8461,38.3407,3947700.0],["2026-02-05",36.5404,37.1933,33.84,34.1862,4749800.0],["2026-02-06",34.1664,35.8282,33.5234,35.3237,2534100.0],["2026-02-09",35.0566,36.3624,34.839,36.1349,2513600.0],["2026-02-10",36.1546,37.6186,35.7886,36.5305,2005400.0],["2026-02-11",36.5206,38.5682,36.2634,38.1924,1685200.0],["2026-02-12",38.6474,39.1321,38.0341,38.8057,1419900.0],["2026-02-13",38.8353,39.1123,37.5494,38.7661,1575500.0],["2026-02-17",38.6276,39.2706,38.3111,39.0035,1056300.0],["2026-02-18",38.7265,39.8641,38.2121,38.7364,1482400.0],["2026-02-19",38.4792,38.9639,38.0737,38.7265,1377800.0],["2026-02-20",38.5683,40.3092,38.2616,39.4585,1279400.0],["2026-02-23",38.6771,39.2409,35.7194,36.8669,1734900.0],["2026-02-24",36.8669,38.1429,36.7086,36.9559,2586700.0],["2026-02-25",35.5117,37.0251,34.1466,35.4325,4131100.0],["2026-02-26",35.6699,37.3516,35.6699,36.4613,2128800.0],["2026-02-27",35.6798,36.2437,34.75,35.7095,1607200.0],["2026-03-02",34.384,35.4721,33.6421,35.2347,1241600.0],["2026-03-03",34.2356,35.759,33.7608,35.4721,1422900.0],["2026-03-04",35.8084,36.2931,35.2446,35.7293,1203200.0],["2026-03-05",35.5512,35.7886,34.0971,34.3741,1265500.0],["2026-03-06",33.5432,34.1565,33.1277,33.5135,1272200.0],["2026-03-09",32.6233,33.6718,31.2582,33.2563,2508300.0],["2026-03-10",33.2267,34.9577,32.8804,34.1862,1300600.0],["2026-03-11",34.0269,34.3554,33.3303,33.8776,971200.0],["2026-03-12",33.2208,33.6089,32.4346,32.4545,1215100.0],["2026-03-13",32.4545,33.0217,31.1806,31.2204,1293600.0],["2026-03-16",31.7976,32.5142,31.3398,32.1061,1242200.0],["2026-03-17",32.5241,33.0715,31.9569,32.8824,1092300.0],["2026-03-18",32.5042,33.4099,32.4047,32.4545,1195500.0],["2026-03-19",31.927,33.5094,31.917,33.0417,1019600.0],["2026-03-20",32.8725,33.0715,31.2502,31.6782,2786400.0],["2026-03-23",33.181,33.9573,32.3549,33.4796,1563500.0],["2026-03-24",32.9222,33.5791,32.6834,33.3104,675400.0],["2026-03-25",33.7582,34.1464,33.2208,33.8279,693100.0],["2026-03-26",33.1312,34.0667,32.8725,33.0417,1180500.0],["2026-03-27",32.5838,32.962,31.7976,32.9521,1606000.0],["2026-03-30",33.0516,33.6189,32.1459,32.4346,1116200.0],["2026-03-31",33.1511,34.3255,32.4047,33.7582,1480000.0],["2026-04-01",33.6985,34.435,33.4895,33.8976,665900.0],["2026-04-02",33.0018,34.2359,32.7033,33.8279,752600.0],["2026-04-06",33.9075,35.1714,33.7483,35.0421,945100.0],["2026-04-07",34.9326,35.6093,34.6838,34.9624,788600.0],["2026-04-08",37.2017,37.5003,36.7439,37.0325,1201100.0],["2026-04-09",36.6643,38.2666,36.4453,37.9979,988300.0],["2026-04-10",38.0377,38.2766,37.6894,37.7789,785100.0],["2026-04-13",37.55,37.9979,37.1022,37.4406,860000.0],["2026-04-14",37.6894,38.396,37.6496,38.0178,931500.0],["2026-04-15",38.0676,38.6747,37.9083,38.1969,948400.0],["2026-04-16",37.9183,38.5353,37.5998,38.0676,999500.0],["2026-04-17",39.0429,40.0282,38.8737,39.6102,1081000.0],["2026-04-20",39.0927,39.7196,38.177,39.5306,1306000.0],["2026-04-21",39.5405,40.1874,38.7344,39.2121,1106900.0],["2026-04-22",39.5604,39.6301,38.7045,39.0628,1030500.0],["2026-04-23",39.1325,39.1723,37.57,37.7789,745200.0],["2026-04-24",37.7093,39.5107,37.2714,38.396,1110400.0],["2026-04-27",38.3363,38.9235,37.2515,37.6496,997400.0],["2026-04-28",37.8188,38.2069,36.8534,37.2714,836500.0],["2026-04-29",36.9927,37.4207,36.4752,36.7937,922300.0],["2026-04-30",36.525,37.7989,36.4055,37.3809,978500.0],["2026-05-01",37.5102,37.7391,37.0524,37.3211,789700.0],["2026-05-04",37.2017,37.2316,35.7885,36.2463,1055500.0],["2026-05-05",36.3856,37.8486,36.3856,37.5102,1586200.0],["2026-05-06",38.1273,40.4462,37.8088,39.8291,2355400.0],["2026-05-07",39.8888,40.2571,38.8637,39.4509,1699300.0],["2026-05-08",39.65,40.9836,38.9832,40.4163,1227900.0],["2026-05-11",40.7547,40.7746,38.605,38.7045,835700.0],["2026-05-12",38.4258,38.6249,37.2614,38.3661,966100.0],["2026-05-13",38.3363,38.6647,37.6496,38.3263,983600.0],["2026-05-14",38.8538,39.849,38.6249,39.3017,772800.0],["2026-05-15",38.9334,39.2021,38.2567,38.605,766300.0],["2026-05-18",38.8339,39.8291,38.4159,38.5353,842000.0],["2026-05-19",38.4159,38.5154,37.4505,38.0477,701700.0],["2026-05-20",38.1074,40.3466,37.57,40.2869,1010300.0],["2026-05-21",39.7495,41.4414,39.441,41.1528,1016400.0],["2026-05-22",41.1926,42.3471,40.8841,41.73,869900.0],["2026-05-26",41.9788,42.8745,41.8992,42.5461,1057600.0],["2026-05-27",43.392,43.621,42.9243,43.2726,924400.0],["2026-05-28",43.2726,43.5513,42.7153,43.193,1046700.0],["2026-05-29",43.0039,43.82,42.3272,43.2328,1419700.0],["2026-06-01",43.1532,43.1532,42.0286,42.9741,788500.0],["2026-06-02",42.7451,44.1783,41.9291,44.0589,955200.0],["2026-06-03",43.6508,44.4569,42.8745,43.5911,1146800.0],["2026-06-04",43.5413,44.4271,43.0139,44.228,710100.0],["2026-06-05",43.6906,43.9096,43.1532,43.82,907500.0],["2026-06-08",44.3,45.78,43.91,45.31,1309700.0],["2026-06-09",45.54,46.65,43.99,44.96,1086300.0],["2026-06-10",44.66,45.38,43.16,44.23,707900.0],["2026-06-11",44.68,45.94,44.41,45.89,1093500.0],["2026-06-12",46.68,46.87,45.91,46.15,627800.0],["2026-06-15",46.57,47.11,45.02,45.42,722100.0],["2026-06-16",45.46,46.26,44.43,44.61,851700.0],["2026-06-17",44.48,45.09,42.83,42.84,1535900.0],["2026-06-18",44.04,44.94,43.9,44.19,1698100.0],["2026-06-22",44.18,44.23,42.62,42.73,1151200.0],["2026-06-23",42.47,42.82,42.19,42.3,693900.0],["2026-06-24",42.57,42.98,41.99,42.29,982500.0],["2026-06-25",42.4,42.76,41.14,41.48,883600.0],["2026-06-26",41.11,43.76,41.06,43.22,5195400.0],["2026-06-29",42.9,43.46,42.08,42.57,1485100.0],["2026-06-30",42.3,42.48,41.44,42.1,1248700.0],["2026-07-01",42.19,42.64,41.18,41.58,1088700.0],["2026-07-02",41.96,42.37,39.33,39.92,1130200.0],["2026-07-06",40.2,40.33,39.13,39.71,1099760.385672],["2026-07-07",39.68,39.97,39.29,39.89,884858.007538],["2026-07-08",39.39,40.035,38.26,39.02,1114572.476596],["2026-07-09",39.5,40.66,39.01,40.32,994153.697362],["2026-07-10",40.55,42.3,40.28,42.01,923501.346904],["2026-07-13",42.01,43.05,41.945,42.355,995074.568747],["2026-07-14",42.79,42.8999,41.71,42.445,717144.17048],["2026-07-15",42.38,43.61,40.8,43.26,628275.359333],["2026-07-16",43.08,44.24,43.08,43.68,845104.361115],["2026-07-17",43.05,44.215,42.63,43.42,642613.774201],["2026-07-20",43.84,43.87,42.7,43.27,541763.325949],["2026-07-21",43.56,43.65,42.26,43.05,1168136.542213],["2026-07-22",43.4,44.03,43.115,43.51,641346.933946],["2026-07-23",42.82,42.82,41.79,42.09,771552.902403],["2026-07-24",42.36,43.07,41.54,42.75,667451.619323],["2026-07-27",43.35,44.1,43.221264,43.525,866584.981471],["2026-07-28",43.69,44.35,42.86,44.06,902481.14255],["2026-07-29",43.43,44.19,42.63,43.4,1392227.228888],["2026-07-30",45,47.99,43.12,47.83,2134303.967965],["2026-07-31",48.5,48.755,45.47,46.08,2262054.206147],["2026-08-03",47.26,48.26,47.04,47.68,1274820.967287],["2026-08-04",47.65,49.15,46.855,48.86,1772107.937361],["2026-08-05",48.86,49.32,48.27,49.07,1223637.458887],["2026-08-06",48.96,49.7,48.18,48.26,948793.369651],["2026-08-07",48.38,48.78,47.84,48.58,764524.887168],["2026-08-10",48.79,49.16,47.7126,48.97,165813.21486],["2026-08-11",48.25,49.13,47.89,48.29,930205.104806],["2026-08-12",48.36,48.395,47.32,47.7,827115.224476],["2026-08-13",48.03,48.04,47.07,47.35,773652.096851],["2026-08-14",47.09,47.56,46.9,47.14,655282.761985]]}