{"t":"SNN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-11-16",4.0518,4.1439,4.0518,4.1439,141943.0],["1999-11-17",4.1593,4.236,4.1593,4.213,63475.0],["1999-11-18",4.2283,4.236,4.2283,4.236,12995.0],["1999-11-19",4.236,4.236,4.1746,4.1823,18493.0],["1999-11-22",4.1823,4.2207,4.1823,4.213,14994.0],["1999-11-23",4.213,4.2514,4.213,4.2514,8497.0],["1999-11-24",4.2514,4.2514,4.236,4.236,7497.0],["1999-11-26",4.236,4.236,4.236,4.236,0.0],["1999-11-29",4.236,4.236,4.213,4.213,8996.0],["1999-11-30",4.236,4.2437,4.236,4.2437,5498.0],["1999-12-01",4.2514,4.2514,4.2437,4.2437,1499.0],["1999-12-02",4.236,4.2437,4.236,4.2437,6997.0],["1999-12-03",4.236,4.236,4.236,4.236,500.0],["1999-12-06",4.2053,4.2053,4.1746,4.1746,1999.0],["1999-12-07",4.1439,4.1593,4.1439,4.1593,3499.0],["1999-12-08",4.0365,4.0442,4.0365,4.0442,11495.0],["1999-12-09",4.0442,4.0518,4.0442,4.0442,2499.0],["1999-12-10",4.0518,4.0518,4.0518,4.0518,1000.0],["1999-12-13",4.0212,4.0365,4.0212,4.0365,2999.0],["1999-12-14",4.0365,4.0365,4.0365,4.0365,1000.0],["1999-12-15",4.1132,4.1132,4.1132,4.1132,1999.0],["1999-12-16",4.1132,4.1132,4.1132,4.1132,0.0],["1999-12-17",4.1132,4.1132,4.0825,4.0825,6497.0],["1999-12-20",4.0672,4.1132,4.0672,4.1132,12495.0],["1999-12-21",4.1439,4.1439,4.1363,4.1363,2999.0],["1999-12-22",4.2053,4.2053,4.2053,4.2053,2499.0],["1999-12-23",4.1439,4.1439,4.1439,4.1439,3998.0],["1999-12-27",4.1439,4.1439,4.1439,4.1439,0.0],["1999-12-28",4.1439,4.1439,4.1439,4.1439,1499.0],["1999-12-29",4.1439,4.1439,4.1439,4.1439,500.0],["1999-12-30",4.1363,4.1439,4.1363,4.1363,2999.0],["1999-12-31",4.1363,4.1363,4.1363,4.1363,0.0],["2000-01-03",4.1286,4.1286,4.1209,4.1286,5998.0],["2000-01-04",4.2053,4.236,4.2053,4.2207,12995.0],["2000-01-05",4.2283,4.2283,4.2283,4.2283,4998.0],["2000-01-06",4.2283,4.2283,4.2283,4.2283,500.0],["2000-01-07",4.2514,4.2514,4.2514,4.2514,500.0],["2000-01-10",4.2974,4.2974,4.2974,4.2974,8497.0],["2000-01-11",4.3588,4.3588,4.3588,4.3588,6497.0],["2000-01-12",4.3588,4.3588,4.3588,4.3588,0.0],["2000-01-13",4.3281,4.3358,4.3281,4.3358,14994.0],["2000-01-14",4.236,4.236,4.1746,4.236,59476.0],["2000-01-18",4.2053,4.2053,4.2053,4.2053,4998.0],["2000-01-19",4.2053,4.2053,4.2053,4.2053,17493.0],["2000-01-20",4.2207,4.2207,4.2207,4.2207,1000.0],["2000-01-21",4.1746,4.1746,4.1746,4.1746,7997.0],["2000-01-24",4.0212,4.0212,4.0058,4.0058,5998.0],["2000-01-25",4.0058,4.0212,4.0058,4.0212,5498.0],["2000-01-26",3.9291,3.9444,3.9291,3.9444,1000.0],["2000-01-27",3.7909,3.7909,3.6144,3.6298,62975.0],["2000-01-28",3.6298,3.6835,3.6298,3.6835,22491.0],["2000-01-31",3.7449,3.7449,3.7295,3.7295,8996.0],["2000-02-01",3.53,3.53,3.4533,3.484,23491.0],["2000-02-02",3.5914,3.6144,3.5914,3.6144,14994.0],["2000-02-03",3.6298,3.7142,3.6298,3.7142,22991.0],["2000-02-04",3.7219,3.7219,3.7219,3.7219,3499.0],["2000-02-07",3.7219,3.7219,3.6682,3.6682,29988.0],["2000-02-08",3.6835,3.6835,3.6682,3.6682,5498.0],["2000-02-09",3.6375,3.6375,3.5377,3.5837,12495.0],["2000-02-10",3.4226,3.4226,3.2307,3.2614,50480.0],["2000-02-11",3.2231,3.2384,3.1463,3.2077,44482.0],["2000-02-14",3.2077,3.2077,3.2077,3.2077,1999.0],["2000-02-15",3.4072,3.4072,3.3919,3.3919,6997.0],["2000-02-16",3.4072,3.4072,3.3765,3.3919,17493.0],["2000-02-17",3.484,3.484,3.484,3.484,1000.0],["2000-02-18",3.6221,3.6528,3.6221,3.6528,27489.0],["2000-02-22",3.4379,3.4533,3.4379,3.4379,1000.0],["2000-02-23",3.8677,3.8984,3.86,3.8984,112455.0],["2000-02-24",3.7756,3.7756,3.7756,3.7756,15494.0],["2000-02-25",3.6528,3.6835,3.6528,3.6835,7997.0],["2000-02-28",3.6068,3.6144,3.5761,3.6068,10496.0],["2000-02-29",3.6375,3.7756,3.6375,3.7449,62975.0],["2000-03-01",3.7449,3.7449,3.7449,3.7449,500.0],["2000-03-02",3.7526,3.7909,3.7526,3.7909,16993.0],["2000-03-03",3.7909,3.8216,3.7756,3.7756,24490.0],["2000-03-06",3.7602,3.7602,3.7602,3.7602,500.0],["2000-03-07",3.7756,3.7833,3.7679,3.7833,7497.0],["2000-03-08",3.7833,3.7833,3.7602,3.7602,10996.0],["2000-03-09",3.5914,3.5991,3.5914,3.5991,2999.0],["2000-03-10",3.53,3.6068,3.53,3.6068,23491.0],["2000-03-13",3.6068,3.6451,3.6068,3.6375,29488.0],["2000-03-14",3.4379,3.4686,3.3765,3.3842,85966.0],["2000-03-15",3.3919,3.4226,3.3919,3.4072,16493.0],["2000-03-16",3.6835,3.7909,3.6605,3.6682,718213.0],["2000-03-17",3.4993,3.5607,3.4993,3.5377,35986.0],["2000-03-20",3.5454,3.5607,3.5454,3.5607,7497.0],["2000-03-21",3.5607,3.6605,3.5607,3.6375,25990.0],["2000-03-22",3.5914,3.6605,3.5914,3.6451,11495.0],["2000-03-23",3.6528,3.6528,3.6528,3.6528,2999.0],["2000-03-24",3.6528,3.6528,3.6451,3.6451,18493.0],["2000-03-27",3.6451,3.6451,3.6451,3.6451,0.0],["2000-03-28",3.6528,3.6605,3.6375,3.6605,21491.0],["2000-03-29",3.6605,3.6605,3.6605,3.6605,2999.0],["2000-03-30",3.6605,3.6605,3.6221,3.6221,125950.0],["2000-03-31",3.6298,3.6835,3.6221,3.6375,84966.0],["2000-04-03",3.6221,3.6375,3.6221,3.6375,313874.0],["2000-04-04",3.6605,3.7372,3.6605,3.7142,16493.0],["2000-04-05",3.7295,3.7756,3.7219,3.7526,18493.0],["2000-04-06",3.7679,3.837,3.7679,3.837,8996.0],["2000-04-07",3.7602,3.8063,3.7602,3.8063,11495.0],["2000-04-10",3.8293,3.837,3.8293,3.837,502299.0],["2000-04-11",3.8216,3.8677,3.8216,3.8677,490804.0],["2000-04-12",3.8984,3.9137,3.837,3.8523,13495.0],["2000-04-13",3.8523,3.8523,3.8523,3.8523,0.0],["2000-04-14",3.8216,3.8216,3.6835,3.6835,14994.0],["2000-04-17",3.6221,3.6221,3.6068,3.6221,11995.0],["2000-04-18",3.5914,3.5914,3.5147,3.5377,26489.0],["2000-04-19",3.53,3.53,3.53,3.53,500.0],["2000-04-20",3.5454,3.5454,3.53,3.5377,1999.0],["2000-04-24",3.5223,3.5223,3.5223,3.5223,2999.0],["2000-04-25",3.553,3.5991,3.553,3.5991,35986.0],["2000-04-26",3.6068,3.7602,3.6068,3.7065,59976.0],["2000-04-27",3.6835,3.6835,3.6835,3.6835,4998.0],["2000-04-28",3.6758,3.6758,3.6221,3.6451,31987.0],["2000-05-01",3.6451,3.6451,3.6451,3.6451,0.0],["2000-05-02",3.6451,3.7295,3.6375,3.6375,89464.0],["2000-05-03",3.6528,3.7219,3.6528,3.7219,62975.0],["2000-05-04",3.6757,3.6757,3.6129,3.66,40984.0],["2000-05-05",3.6443,3.6757,3.6443,3.6757,15494.0],["2000-05-08",3.6443,3.6443,3.6129,3.6286,17493.0],["2000-05-09",3.6286,3.6286,3.605,3.605,5998.0],["2000-05-10",3.6129,3.6129,3.5814,3.5971,17993.0],["2000-05-11",3.5814,3.5814,3.55,3.55,7497.0],["2000-05-12",3.5579,3.5579,3.5579,3.5579,2499.0],["2000-05-15",3.4558,3.4715,3.4558,3.4715,12495.0],["2000-05-16",3.4636,3.4793,3.4636,3.4793,1000.0],["2000-05-17",3.4793,3.4793,3.4793,3.4793,0.0],["2000-05-18",3.3929,3.4244,3.3929,3.4244,3499.0],["2000-05-19",3.2673,3.2673,3.1416,3.1573,113455.0],["2000-05-22",3.2673,3.3615,3.2673,3.3615,188425.0],["2000-05-23",3.3615,3.3694,3.3497,3.3497,162935.0],["2000-05-24",3.3537,3.3537,3.338,3.338,659736.0],["2000-05-25",3.3223,3.338,3.3223,3.338,5998.0],["2000-05-26",3.2987,3.3615,3.283,3.3458,157937.0],["2000-05-30",3.3772,3.4086,3.3458,3.3458,72971.0],["2000-05-31",3.3772,3.4872,3.3772,3.4715,28489.0],["2000-06-01",3.4479,3.4636,3.4244,3.4636,22491.0],["2000-06-02",3.5186,3.5971,3.5186,3.5657,11995.0],["2000-06-05",3.5814,3.6286,3.5814,3.6129,20992.0],["2000-06-06",3.6207,3.7621,3.6207,3.7385,42983.0],["2000-06-07",3.7464,3.8013,3.7464,3.7542,31487.0],["2000-06-08",3.7621,3.7935,3.7542,3.7542,39484.0],["2000-06-09",3.8014,3.8014,3.7935,3.7935,3499.0],["2000-06-12",3.7935,3.8014,3.7856,3.7856,2499.0],["2000-06-13",3.7856,3.7856,3.7856,3.7856,0.0],["2000-06-14",3.7228,3.7385,3.7228,3.7385,8497.0],["2000-06-15",3.7542,3.8485,3.7542,3.8485,60976.0],["2000-06-16",3.8013,3.8013,3.7699,3.7699,18992.0],["2000-06-19",3.7699,3.7699,3.7542,3.7542,1000.0],["2000-06-20",3.7856,3.7856,3.7699,3.7699,5498.0],["2000-06-21",3.7856,3.8014,3.7699,3.8014,16493.0],["2000-06-22",4.037,4.1469,4.0213,4.1469,78968.0],["2000-06-23",3.927,3.9584,3.9035,3.9035,30988.0],["2000-06-26",3.8642,3.8642,3.8642,3.8642,1000.0],["2000-06-27",3.8642,3.872,3.8642,3.8642,3998.0],["2000-06-28",3.8956,4.1783,3.8956,4.1705,78968.0],["2000-06-29",4.2726,4.6339,4.2726,4.4768,123451.0],["2000-06-30",4.5004,4.5632,4.4611,4.5396,65974.0],["2000-07-03",4.6182,4.6731,4.6182,4.6574,257897.0],["2000-07-05",4.571,4.5868,4.5553,4.5553,23491.0],["2000-07-06",4.5868,4.6496,4.5868,4.6496,15494.0],["2000-07-07",4.6496,4.6496,4.5868,4.6103,32487.0],["2000-07-10",4.5946,4.5946,4.5946,4.5946,4998.0],["2000-07-11",4.5868,4.6496,4.5868,4.6339,20992.0],["2000-07-12",4.6339,4.6653,4.6339,4.6496,4498.0],["2000-07-13",4.3983,4.3983,4.3511,4.3747,20492.0],["2000-07-14",4.3747,4.3826,4.3747,4.3826,1999.0],["2000-07-17",4.3747,4.3747,4.359,4.359,14494.0],["2000-07-18",4.3747,4.3747,4.3668,4.3668,1999.0],["2000-07-19",4.3668,4.3668,4.3668,4.3668,0.0],["2000-07-20",4.3668,4.3668,4.359,4.359,1999.0],["2000-07-21",4.5318,4.5318,4.5318,4.5318,500.0],["2000-07-24",4.5082,4.5082,4.5082,4.5082,11995.0],["2000-07-25",4.5396,4.5632,4.5396,4.5396,11495.0],["2000-07-26",4.5632,4.5868,4.5632,4.5868,6997.0],["2000-07-27",4.571,4.5789,4.571,4.5789,1499.0],["2000-07-28",4.5553,4.571,4.5553,4.571,4998.0],["2000-07-31",4.5946,4.7281,4.5946,4.7124,44482.0],["2000-08-01",4.6967,4.7595,4.6967,4.7281,25490.0],["2000-08-02",4.571,4.5789,4.571,4.5789,17993.0],["2000-08-03",4.6496,4.6496,4.6496,4.6496,3998.0],["2000-08-04",4.6653,4.736,4.6653,4.7046,4498.0],["2000-08-07",4.8695,4.8695,4.8695,4.8695,1000.0],["2000-08-08",5.1522,5.2151,5.1522,5.168,1453918.0],["2000-08-09",5.168,5.168,5.168,5.168,0.0],["2000-08-10",4.9952,4.9952,4.9323,4.9637,61975.0],["2000-08-11",5.1522,5.1522,5.1522,5.1522,27489.0],["2000-08-14",5.1208,5.1365,5.1051,5.1208,4998.0],["2000-08-15",5.1837,5.2465,5.1837,5.2465,16993.0],["2000-08-16",5.2151,5.2308,5.2151,5.2308,1999.0],["2000-08-17",5.0423,5.0737,5.0423,5.0658,9496.0],["2000-08-18",5.1522,5.1522,5.1522,5.1522,3998.0],["2000-08-21",5.0737,5.0737,5.0737,5.0737,2499.0],["2000-08-22",5.0894,5.1915,5.0894,5.168,43483.0],["2000-08-23",5.168,5.168,5.168,5.168,0.0],["2000-08-24",5.1994,5.3407,5.1994,5.3407,38485.0],["2000-08-25",5.2622,5.2779,5.2622,5.2701,1499.0],["2000-08-28",5.2701,5.2701,5.2701,5.2701,0.0],["2000-08-29",5.2701,5.2701,5.2701,5.2701,0.0],["2000-08-30",5.2308,5.2386,5.2308,5.2386,1499.0],["2000-08-31",5.1758,5.1758,5.1758,5.1758,500.0],["2000-09-01",5.1837,5.1837,5.1208,5.1208,25990.0],["2000-09-05",5.0894,5.0894,4.9637,4.9637,28489.0],["2000-09-06",4.9952,4.9952,4.9873,4.9873,4998.0],["2000-09-07",4.9009,4.9009,4.8459,4.8459,8497.0],["2000-09-08",4.8852,4.8852,4.8695,4.8695,29988.0],["2000-09-11",4.9637,4.9952,4.9637,4.9873,27489.0],["2000-09-12",4.9716,4.9873,4.9637,4.9873,5998.0],["2000-09-13",4.9873,4.9873,4.9873,4.9873,2499.0],["2000-09-14",4.9952,5.0109,4.9952,4.9952,4998.0],["2000-09-15",4.9637,4.9637,4.9323,4.9323,11495.0],["2000-09-18",4.9166,4.9323,4.9166,4.9323,3499.0],["2000-09-19",4.8695,4.8695,4.8381,4.8381,30488.0],["2000-09-20",4.8931,4.9245,4.8852,4.9009,18493.0],["2000-09-21",4.9009,4.9245,4.8538,4.8616,44982.0],["2000-09-22",4.8459,4.8695,4.8459,4.8538,1999.0],["2000-09-25",4.8538,4.8538,4.8538,4.8538,1000.0],["2000-09-26",4.9637,5.058,4.9637,5.058,28489.0],["2000-09-27",4.9637,5.0266,4.9637,5.0266,36985.0],["2000-09-28",5.0501,5.1051,5.0501,5.0816,18493.0],["2000-09-29",5.0816,5.0816,5.0816,5.0816,0.0],["2000-10-02",5.2465,5.2936,5.2465,5.2779,35486.0],["2000-10-03",5.1522,5.2386,5.1522,5.2386,25990.0],["2000-10-04",5.3093,5.3722,5.3093,5.3722,90964.0],["2000-10-05",5.3722,5.4743,5.3722,5.4743,62975.0],["2000-10-06",5.3722,5.3879,5.3722,5.38,10996.0],["2000-10-09",5.3407,5.3407,5.2779,5.2779,26489.0],["2000-10-10",5.3407,5.3407,5.3407,5.3407,1000.0],["2000-10-11",5.2308,5.2308,5.2308,5.2308,500.0],["2000-10-12",5.168,5.2151,5.168,5.1994,15494.0],["2000-10-13",5.0737,5.0894,5.0737,5.0894,13994.0],["2000-10-16",5.0894,5.0894,5.0894,5.0894,0.0],["2000-10-17",4.9637,4.9637,4.9637,4.9637,3499.0],["2000-10-18",5.0894,5.168,5.0894,5.168,20492.0],["2000-10-19",5.0266,5.0266,4.9323,4.948,26489.0],["2000-10-20",4.948,4.948,4.948,4.948,0.0],["2000-10-23",4.9637,4.9637,4.9637,4.9637,5498.0],["2000-10-24",5.0894,5.1365,5.0894,5.1208,27489.0],["2000-10-25",5.1051,5.1051,5.0894,5.1051,11995.0],["2000-10-26",5.1208,5.168,5.1208,5.168,17993.0],["2000-10-27",5.1365,5.1365,5.1365,5.1365,2999.0],["2000-10-30",5.1208,5.168,5.1208,5.168,3998.0],["2000-10-31",5.168,5.1837,5.168,5.168,4498.0],["2000-11-01",5.1994,5.3093,5.1994,5.3093,23990.0],["2000-11-02",5.4428,5.5449,5.4428,5.4585,21991.0],["2000-11-03",5.6785,5.7727,5.6785,5.7649,38984.0],["2000-11-06",5.7334,5.7806,5.7334,5.7413,14994.0],["2000-11-07",5.6549,5.6706,5.6392,5.6706,17493.0],["2000-11-08",5.4999,5.5315,5.4999,5.5315,9996.0],["2000-11-09",5.4367,5.4367,5.4367,5.4367,2499.0],["2000-11-10",5.3893,5.3893,5.3893,5.3893,500.0],["2000-11-13",5.3893,5.4999,5.3893,5.4841,30988.0],["2000-11-14",5.4367,5.4367,5.413,5.413,7497.0],["2000-11-15",5.3893,5.3893,5.3893,5.3893,4998.0],["2000-11-16",5.3735,5.3735,5.3182,5.3182,35986.0],["2000-11-17",5.3261,5.3577,5.3261,5.3419,10996.0],["2000-11-20",5.3735,5.4209,5.3735,5.4209,13495.0],["2000-11-21",5.6106,5.6106,5.6106,5.6106,2499.0],["2000-11-22",5.5473,5.6106,5.5473,5.6106,160436.0],["2000-11-24",5.7528,5.7528,5.7528,5.7528,2999.0],["2000-11-27",5.7054,5.7133,5.6896,5.6896,4998.0],["2000-11-28",5.7054,5.7054,5.7054,5.7054,6497.0],["2000-11-29",5.7212,5.7212,5.7212,5.7212,180428.0],["2000-11-30",5.7054,5.7765,5.7054,5.7054,22491.0],["2000-12-01",5.7054,5.7054,5.7054,5.7054,0.0],["2000-12-04",5.7054,5.7054,5.7054,5.7054,0.0],["2000-12-05",5.658,5.7054,5.658,5.7054,8497.0],["2000-12-06",5.4841,5.4841,5.4367,5.4367,19492.0],["2000-12-07",5.4683,5.5157,5.4604,5.5157,20992.0],["2000-12-08",5.5078,5.5315,5.5078,5.5315,8996.0],["2000-12-11",5.5315,5.5315,5.5315,5.5315,0.0],["2000-12-12",5.4999,5.5236,5.4999,5.4999,13994.0],["2000-12-13",5.4051,5.4051,5.4051,5.4051,1000.0],["2000-12-14",5.5947,5.5947,5.5789,5.5789,3499.0],["2000-12-15",5.6422,5.6422,5.6422,5.6422,500.0],["2000-12-18",5.6817,5.6896,5.6817,5.6896,29488.0],["2000-12-19",5.658,5.6896,5.658,5.6896,7497.0],["2000-12-20",5.6896,5.737,5.6896,5.737,9496.0],["2000-12-21",5.737,5.737,5.737,5.737,0.0],["2000-12-22",5.737,5.737,5.737,5.737,0.0],["2000-12-26",5.7212,5.737,5.6896,5.737,15994.0],["2000-12-27",5.7212,5.7212,5.7212,5.7212,500.0],["2000-12-28",5.7212,5.816,5.7212,5.816,26489.0],["2000-12-29",5.8239,5.8476,5.8239,5.8318,3499.0],["2001-01-02",5.8318,5.8318,5.8002,5.816,8497.0],["2001-01-03",5.8476,5.8476,5.8476,5.8476,3499.0],["2001-01-04",5.7054,5.737,5.6738,5.7291,70472.0],["2001-01-05",5.8397,5.8792,5.816,5.816,108457.0],["2001-01-08",5.9741,5.9741,5.9741,5.9741,5998.0],["2001-01-09",5.9741,5.9899,5.9741,5.9899,7497.0],["2001-01-10",5.895,5.9266,5.895,5.9187,23491.0],["2001-01-11",5.8792,5.9345,5.8792,5.9345,240404.0],["2001-01-12",5.7844,5.816,5.7844,5.816,9996.0],["2001-01-16",5.816,5.816,5.816,5.816,25990.0],["2001-01-17",5.7054,5.7054,5.658,5.658,16493.0],["2001-01-18",5.6896,5.7212,5.6896,5.7212,7997.0],["2001-01-19",5.658,5.658,5.6343,5.6343,3499.0],["2001-01-22",5.6106,5.6106,5.5789,5.6026,5498.0],["2001-01-23",5.5789,5.5868,5.5789,5.5868,19992.0],["2001-01-24",5.5631,5.5947,5.5631,5.5947,4998.0],["2001-01-25",5.6264,5.6422,5.6264,5.6422,6997.0],["2001-01-26",5.6738,5.7054,5.658,5.6738,58477.0],["2001-01-29",5.6896,5.7149,5.6896,5.6896,7997.0],["2001-01-30",5.6643,5.6833,5.6643,5.6833,3998.0],["2001-01-31",5.6833,5.7085,5.6833,5.7085,40484.0],["2001-02-01",5.816,5.9361,5.816,5.9298,101459.0],["2001-02-02",5.7907,5.8476,5.7781,5.8476,17493.0],["2001-02-05",5.816,5.816,5.8034,5.8097,10496.0],["2001-02-06",5.7212,5.7212,5.6896,5.7022,14994.0],["2001-02-07",5.7022,5.7338,5.7022,5.7338,7997.0],["2001-02-08",5.658,5.6706,5.6074,5.6074,34486.0],["2001-02-09",5.6643,5.6833,5.6643,5.6769,9996.0],["2001-02-12",5.7528,5.816,5.7528,5.7591,35486.0],["2001-02-13",5.8476,5.8666,5.835,5.8666,9496.0],["2001-02-14",5.8792,5.9045,5.8792,5.9045,10496.0],["2001-02-15",5.8982,6.0373,5.8982,6.0246,44982.0],["2001-02-16",6.0309,6.0436,6.0309,6.0436,10496.0],["2001-02-20",6.0436,6.0436,6.0436,6.0436,0.0],["2001-02-21",6.0309,6.0309,5.9488,5.9551,18992.0],["2001-02-22",5.9551,5.9741,5.9551,5.9741,2499.0],["2001-02-23",6.0057,6.1321,6.0057,6.1321,35986.0],["2001-02-26",6.0689,6.0689,6.0436,6.0562,21991.0],["2001-02-27",6.0057,6.0246,5.9867,6.0246,15494.0],["2001-02-28",6.0057,6.0057,5.9424,5.9551,71471.0],["2001-03-01",6.031,6.031,5.9564,5.9564,16493.0],["2001-03-02",6.0689,6.1005,6.0689,6.1005,6997.0],["2001-03-05",6.0183,6.0436,6.0183,6.0436,35986.0],["2001-03-06",6.1005,6.1195,6.1005,6.1131,17493.0],["2001-03-07",6.0942,6.0942,6.0689,6.0878,9996.0],["2001-03-08",5.9677,6.0132,5.9614,5.9993,25990.0],["2001-03-09",6.0815,6.0815,6.0562,6.0562,52979.0],["2001-03-12",5.9804,5.9867,5.9804,5.9867,2999.0],["2001-03-13",5.8792,5.8792,5.816,5.816,15494.0],["2001-03-14",5.5947,5.596,5.5947,5.596,1999.0],["2001-03-15",5.4999,5.4999,5.4999,5.4999,1000.0],["2001-03-16",5.5037,5.5442,5.5037,5.5315,6997.0],["2001-03-19",5.5315,5.5379,5.5315,5.5379,2499.0],["2001-03-20",5.5379,5.5379,5.5379,5.5379,0.0],["2001-03-21",5.5379,5.5695,5.5252,5.5252,21491.0],["2001-03-22",5.5252,5.5252,5.5252,5.5252,0.0],["2001-03-23",5.3103,5.3103,5.285,5.2913,6997.0],["2001-03-26",5.3039,5.3103,5.3039,5.3103,1000.0],["2001-03-27",5.4493,5.5252,5.4493,5.5252,29488.0],["2001-03-28",5.5252,5.5758,5.5252,5.5758,22491.0],["2001-03-29",5.6453,5.6453,5.6137,5.6137,7997.0],["2001-03-30",5.5758,5.5758,5.5758,5.5758,1000.0],["2001-04-02",5.7844,5.8729,5.7844,5.8729,43982.0],["2001-04-03",5.8919,5.8919,5.8666,5.8691,22491.0],["2001-04-04",5.9424,5.9677,5.9424,5.9677,6497.0],["2001-04-05",5.9677,6.0095,5.9677,6.0057,4498.0],["2001-04-06",6.0246,6.0689,6.0246,6.0689,15494.0],["2001-04-09",6.0689,6.0689,6.0373,6.0373,5498.0],["2001-04-10",6.0436,6.0436,6.0436,6.0436,500.0],["2001-04-11",5.9424,5.993,5.9424,5.993,19492.0],["2001-04-12",5.9804,5.9804,5.9804,5.9804,2499.0],["2001-04-16",5.9804,5.9804,5.9804,5.9804,0.0],["2001-04-17",5.9298,5.9298,5.9108,5.9108,17993.0],["2001-04-18",5.8918,5.8918,5.8918,5.8918,500.0],["2001-04-19",5.8088,5.8114,5.8088,5.8114,5498.0],["2001-04-20",5.8114,5.8114,5.8114,5.8114,0.0],["2001-04-23",5.9237,5.9237,5.9237,5.9237,2999.0],["2001-04-24",5.9237,5.9237,5.9237,5.9237,500.0],["2001-04-25",5.9556,5.9748,5.9556,5.9556,10996.0],["2001-04-26",5.9812,5.9876,5.9812,5.9876,42483.0],["2001-04-27",5.9493,5.9748,5.9493,5.9748,16993.0],["2001-04-30",5.9684,5.9748,5.9684,5.9748,3998.0],["2001-05-01",5.9748,5.9748,5.9748,5.9748,1499.0],["2001-05-02",5.8727,5.8727,5.7769,5.7833,39484.0],["2001-05-03",5.745,5.8165,5.745,5.8165,226409.0],["2001-05-04",5.9365,5.9365,5.9237,5.9237,7497.0],["2001-05-07",5.9046,5.9046,5.8982,5.9046,12995.0],["2001-05-08",5.9876,5.9939,5.9876,5.9876,11495.0],["2001-05-09",5.9876,6.0003,5.9876,6.0003,8996.0],["2001-05-10",6.0322,6.0514,6.0322,6.0514,31987.0],["2001-05-11",6.0003,6.0067,6.0003,6.0067,9996.0],["2001-05-14",5.911,5.911,5.8918,5.8982,7497.0],["2001-05-15",5.8727,5.8727,5.8599,5.8727,4998.0],["2001-05-16",5.8752,5.8982,5.8752,5.8982,11995.0],["2001-05-17",5.8982,5.8982,5.8918,5.8918,3998.0],["2001-05-18",5.9556,5.9684,5.9493,5.962,37485.0],["2001-05-21",6.0386,6.0642,6.0386,6.0642,8996.0],["2001-05-22",6.0705,6.0705,6.0578,6.0642,81467.0],["2001-05-23",6.0322,6.0322,6.0322,6.0322,32987.0],["2001-05-24",5.9939,5.9939,5.911,5.911,49980.0],["2001-05-25",5.8918,5.8918,5.8918,5.8918,3998.0],["2001-05-29",5.8918,5.8918,5.8918,5.8918,0.0],["2001-05-30",5.9365,5.9556,5.9365,5.9505,8497.0],["2001-05-31",5.962,5.9748,5.962,5.9748,14494.0],["2001-06-01",5.9748,5.9761,5.9748,5.9761,5498.0],["2001-06-04",5.9365,5.9365,5.9365,5.9365,5998.0],["2001-06-05",5.9429,5.9939,5.9429,5.9939,25990.0],["2001-06-06",5.879,5.879,5.8727,5.8727,12995.0],["2001-06-07",5.8344,5.8727,5.8344,5.8727,9996.0],["2001-06-08",5.8727,5.8727,5.8727,5.8727,0.0],["2001-06-11",5.8727,5.8982,5.8727,5.8982,17493.0],["2001-06-12",5.911,5.9429,5.911,5.9365,23990.0],["2001-06-13",6.0693,6.0833,6.0667,6.0833,16493.0],["2001-06-14",6.0833,6.0833,6.0833,6.0833,2499.0],["2001-06-15",6.1216,6.1344,6.1216,6.1344,6497.0],["2001-06-18",6.1854,6.2365,6.1791,6.2365,24990.0],["2001-06-19",6.2174,6.2174,6.2174,6.2174,4998.0],["2001-06-20",6.2225,6.2237,6.211,6.2237,10996.0],["2001-06-21",6.2237,6.3003,6.2237,6.3003,34986.0],["2001-06-22",6.3386,6.3833,6.3386,6.3578,23491.0],["2001-06-25",6.6387,6.6387,6.594,6.594,11995.0],["2001-06-26",6.3897,6.3897,6.3833,6.3859,3499.0],["2001-06-27",6.3195,6.3706,6.3195,6.345,9996.0],["2001-06-28",6.5621,6.6833,6.5621,6.645,29988.0],["2001-06-29",6.7408,6.7536,6.6821,6.7038,22991.0],["2001-07-02",6.6067,6.6706,6.6067,6.6706,19492.0],["2001-07-03",6.5506,6.5748,6.5365,6.5365,109956.0],["2001-07-05",6.4663,6.4689,6.4663,6.4689,1000.0],["2001-07-06",6.511,6.5174,6.511,6.5174,1000.0],["2001-07-09",6.5365,6.5365,6.5365,6.5365,5498.0],["2001-07-10",6.7025,6.7842,6.7025,6.76,123451.0],["2001-07-11",6.6642,6.6706,6.6387,6.6387,10496.0],["2001-07-12",6.645,6.7025,6.645,6.6527,121451.0],["2001-07-13",6.5748,6.5876,6.5748,6.5876,9996.0],["2001-07-16",6.4982,6.4995,6.4855,6.4982,18493.0],["2001-07-17",6.4982,6.4982,6.4791,6.4791,1499.0],["2001-07-18",6.4918,6.5365,6.4855,6.4867,70472.0],["2001-07-19",6.5493,6.594,6.5429,6.594,50480.0],["2001-07-20",6.6195,6.6195,6.6195,6.6195,2999.0],["2001-07-23",6.5429,6.5429,6.5238,6.5365,17493.0],["2001-07-24",6.5493,6.5799,6.5187,6.5621,15494.0],["2001-07-25",6.5493,6.5493,6.5199,6.5301,16493.0],["2001-07-26",6.5429,6.594,6.5429,6.594,4498.0],["2001-07-27",6.5684,6.5748,6.5365,6.5748,27489.0],["2001-07-30",6.4982,6.4982,6.4855,6.4855,6497.0],["2001-07-31",6.511,6.5621,6.511,6.5621,34486.0],["2001-08-01",6.6131,6.7791,6.6131,6.7663,128449.0],["2001-08-02",6.7408,6.7408,6.6706,6.7153,25990.0],["2001-08-03",6.7153,6.7153,6.677,6.7025,9496.0],["2001-08-06",6.6514,6.6833,6.6131,6.6131,47981.0],["2001-08-07",6.5748,6.6004,6.5748,6.6004,4498.0],["2001-08-08",6.594,6.6259,6.5876,6.6195,35986.0],["2001-08-09",6.6004,6.6067,6.5953,6.6004,7997.0],["2001-08-10",6.7025,6.7676,6.7025,6.7357,25490.0],["2001-08-13",6.7408,6.7791,6.7408,6.7791,7997.0],["2001-08-14",6.7216,6.7408,6.7216,6.7344,6497.0],["2001-08-15",6.7663,6.7982,6.7663,6.7982,45482.0],["2001-08-16",6.7089,6.7191,6.7025,6.7025,11495.0],["2001-08-17",6.677,6.7408,6.677,6.7408,19492.0],["2001-08-20",6.8429,6.8429,6.7982,6.8174,24490.0],["2001-08-21",6.8046,6.8429,6.8046,6.8302,13495.0],["2001-08-22",6.82,6.82,6.82,6.82,15494.0],["2001-08-23",6.7919,6.7919,6.7599,6.7663,24490.0],["2001-08-24",6.7599,6.7599,6.7472,6.7472,10496.0],["2001-08-27",6.7663,6.7663,6.7536,6.7663,4498.0],["2001-08-28",6.7663,6.7855,6.7638,6.7855,3998.0],["2001-08-29",6.8493,6.8493,6.8251,6.8302,20992.0],["2001-08-30",6.7663,6.7663,6.7344,6.7408,6497.0],["2001-08-31",6.7089,6.7472,6.7089,6.7344,118952.0],["2001-09-04",6.677,6.677,6.6514,6.6514,13495.0],["2001-09-05",6.6387,6.6514,6.6387,6.645,4998.0],["2001-09-06",6.6323,6.6387,6.6323,6.6323,1499.0],["2001-09-07",6.6387,6.6387,6.6323,6.6323,3499.0],["2001-09-10",6.6004,6.6004,6.6004,6.6004,1000.0],["2001-09-17",6.4472,6.4536,6.4408,6.4408,9996.0],["2001-09-18",6.3961,6.4344,6.3833,6.428,39484.0],["2001-09-19",6.3833,6.3833,6.3003,6.3067,26989.0],["2001-09-20",6.2557,6.2557,6.1293,6.1408,28988.0],["2001-09-21",5.6812,5.8088,5.6684,5.8088,64474.0],["2001-09-24",6.1535,6.3323,6.1535,6.3118,45982.0],["2001-09-25",6.4995,6.5761,6.4995,6.5684,43982.0],["2001-09-26",6.5429,6.5544,6.5046,6.5238,11995.0],["2001-09-27",6.3195,6.3769,6.3195,6.3706,32487.0],["2001-09-28",6.4472,6.4791,6.4408,6.4727,31487.0],["2001-10-01",6.7025,6.7408,6.7025,6.7408,11495.0],["2001-10-02",6.7663,6.7791,6.7408,6.7663,81967.0],["2001-10-03",6.8621,6.894,6.8621,6.8621,10496.0],["2001-10-04",7.0089,7.0855,7.0089,7.06,44982.0],["2001-10-05",7.06,7.0727,7.06,7.0663,6497.0],["2001-10-08",7.0663,7.0842,7.0536,7.0791,21991.0],["2001-10-09",6.9591,6.9834,6.8557,6.8557,59976.0],["2001-10-10",6.7982,6.8429,6.7855,6.8365,9496.0],["2001-10-11",6.7982,6.811,6.7216,6.7229,39984.0],["2001-10-12",6.6004,6.6004,6.5876,6.6004,8497.0],["2001-10-15",6.6004,6.6004,6.5761,6.5838,5998.0],["2001-10-16",6.894,6.894,6.8748,6.8812,5998.0],["2001-10-17",6.8748,6.894,6.8748,6.8876,7997.0],["2001-10-18",7.1174,7.1174,7.1059,7.1059,37985.0],["2001-10-19",7.0217,7.028,6.9961,6.9961,9996.0],["2001-10-22",7.0217,7.0217,7.0025,7.0153,22491.0],["2001-10-23",6.9834,6.9834,6.9451,6.9451,11495.0],["2001-10-24",6.9476,6.9578,6.9323,6.9387,38984.0],["2001-10-25",6.8825,6.9706,6.8825,6.9642,11995.0],["2001-10-26",6.9642,6.9706,6.9642,6.968,4498.0],["2001-10-29",6.9706,6.9885,6.9004,6.9004,35486.0],["2001-10-30",7.0217,7.0536,7.0217,7.0536,11995.0],["2001-10-31",7.1557,7.1557,7.1544,7.1544,1499.0],["2001-11-01",7.2259,7.2706,7.2259,7.2642,31487.0],["2001-11-02",7.277,7.3408,7.277,7.3408,35486.0],["2001-11-05",7.5311,7.5311,7.5311,7.5311,2499.0],["2001-11-06",7.5196,7.5196,7.3025,7.3089,41983.0],["2001-11-07",7.3638,7.3638,7.2779,7.2791,164934.0],["2001-11-08",7.2843,7.2843,7.233,7.233,264894.0],["2001-11-09",7.2227,7.2804,7.2227,7.2676,93463.0],["2001-11-12",7.2586,7.2933,7.2355,7.2484,14994.0],["2001-11-13",7.0944,7.0944,7.011,7.0174,13994.0],["2001-11-14",6.9533,6.9533,6.8827,6.8827,32487.0],["2001-11-15",6.8892,6.8892,6.6903,6.6903,16493.0],["2001-11-16",6.7352,6.9276,6.7352,6.9148,26489.0],["2001-11-19",6.5556,6.5556,6.4209,6.4594,29988.0],["2001-11-20",6.4337,6.4337,6.19,6.2605,277889.0],["2001-11-21",6.6711,6.7416,6.6711,6.7352,74470.0],["2001-11-23",6.6711,6.716,6.6711,6.707,29988.0],["2001-11-26",6.7095,6.7378,6.7095,6.7365,5998.0],["2001-11-27",6.7352,6.748,6.7224,6.7224,10496.0],["2001-11-28",6.7352,6.7891,6.7352,6.7865,63974.0],["2001-11-29",6.8635,7.0174,6.8635,6.9469,36485.0],["2001-11-30",6.825,6.8327,6.7878,6.8314,21491.0],["2001-12-03",6.7865,6.7993,6.7801,6.7993,17993.0],["2001-12-04",6.7737,6.8378,6.7737,6.8378,15994.0],["2001-12-05",6.7673,6.7904,6.7532,6.7532,7997.0],["2001-12-06",6.8635,6.8635,6.8314,6.8314,6497.0],["2001-12-07",6.8122,6.8122,6.7865,6.7865,15994.0],["2001-12-10",6.7993,6.8109,6.7801,6.8058,13994.0],["2001-12-11",6.8442,6.8892,6.8442,6.8635,19992.0],["2001-12-12",6.7224,6.7326,6.7224,6.7288,4998.0],["2001-12-13",6.6454,6.6454,6.6197,6.6197,25990.0],["2001-12-14",6.8635,6.9084,6.7993,6.8122,64974.0],["2001-12-17",6.8404,6.9148,6.8404,6.9148,72971.0],["2001-12-18",7.0431,7.0559,7.0431,7.0559,128948.0],["2001-12-19",7.1329,7.1842,7.1329,7.165,280888.0],["2001-12-20",7.2868,7.3189,7.2535,7.3189,300380.0],["2001-12-21",7.46,7.5819,7.46,7.5434,67973.0],["2001-12-24",7.6974,7.7743,7.6974,7.7487,23990.0],["2001-12-26",7.7615,7.8013,7.7615,7.8013,16493.0],["2001-12-27",7.7936,7.8141,7.7551,7.8064,159436.0],["2001-12-28",7.8064,7.8141,7.7936,7.8128,12995.0],["2001-12-31",7.8128,7.8128,7.8,7.8,4498.0],["2002-01-02",7.723,7.7423,7.723,7.7359,22991.0],["2002-01-03",7.8,7.8821,7.8,7.8667,28988.0],["2002-01-04",7.986,8.0053,7.8629,7.8629,219412.0],["2002-01-07",7.8642,7.8898,7.8642,7.8718,8996.0],["2002-01-08",7.7705,7.7705,7.7192,7.7333,50980.0],["2002-01-09",7.5691,7.5691,7.5178,7.5306,52479.0],["2002-01-10",7.3831,7.3831,7.3061,7.3792,80468.0],["2002-01-11",7.4023,7.4408,7.4023,7.4408,7997.0],["2002-01-14",7.3895,7.3959,7.3766,7.3895,10496.0],["2002-01-15",7.2355,7.2419,7.2099,7.2163,28489.0],["2002-01-16",7.1842,7.3176,7.1842,7.3176,33986.0],["2002-01-17",7.5242,7.5242,7.4472,7.4921,35486.0],["2002-01-18",7.5434,7.5434,7.4793,7.4883,25490.0],["2002-01-22",7.4408,7.4408,7.3972,7.4216,17993.0],["2002-01-23",7.3574,7.3574,7.3446,7.3574,17493.0],["2002-01-24",7.3702,7.3702,7.3317,7.3317,15994.0],["2002-01-25",7.2099,7.2407,7.2099,7.2407,5498.0],["2002-01-28",7.197,7.197,7.1791,7.1855,10496.0],["2002-01-29",7.1329,7.1432,7.1072,7.1072,14494.0],["2002-01-30",7.0816,7.1265,7.0713,7.1265,9996.0],["2002-01-31",7.1124,7.1316,7.1072,7.1278,11995.0],["2002-02-01",7.392,7.4151,7.392,7.4151,31487.0],["2002-02-04",7.4408,7.4408,7.428,7.428,11995.0],["2002-02-05",7.3125,7.3125,7.2804,7.2997,12495.0],["2002-02-06",7.3125,7.36,7.3125,7.36,30988.0],["2002-02-07",7.4985,7.4985,7.4665,7.4729,47981.0],["2002-02-08",7.6974,7.7397,7.6974,7.7397,444322.0],["2002-02-11",7.7102,7.723,7.7038,7.7038,10996.0],["2002-02-12",7.7615,7.7615,7.7294,7.7294,17493.0],["2002-02-13",7.7294,7.7359,7.7115,7.7115,9496.0],["2002-02-14",7.5691,7.5806,7.5691,7.5691,26989.0],["2002-02-15",7.4793,7.5563,7.4793,7.5563,52979.0],["2002-02-19",7.3767,7.3767,7.2933,7.3638,52479.0],["2002-02-20",7.428,7.4344,7.4023,7.4023,31487.0],["2002-02-21",7.4023,7.4087,7.3856,7.392,11495.0],["2002-02-22",7.5049,7.5986,7.5049,7.5883,41983.0],["2002-02-25",7.6204,7.6204,7.6076,7.6101,10996.0],["2002-02-26",7.6217,7.6217,7.6076,7.6076,10496.0],["2002-02-27",7.8,7.877,7.8,7.8192,149940.0],["2002-02-28",7.8898,7.8937,7.7846,7.7846,150940.0],["2002-03-01",7.8192,7.8257,7.8128,7.8257,32987.0],["2002-03-04",7.5447,7.6012,7.5447,7.6012,22991.0],["2002-03-05",7.5858,7.5858,7.5806,7.5806,5498.0],["2002-03-06",7.5883,7.5883,7.5819,7.5883,9496.0],["2002-03-07",7.5114,7.5178,7.5114,7.5178,6497.0],["2002-03-08",7.7487,7.7487,7.5858,7.5858,92963.0],["2002-03-11",7.6396,7.6653,7.6281,7.6461,57977.0],["2002-03-12",7.614,7.614,7.5563,7.5563,43483.0],["2002-03-13",7.5563,7.5563,7.5088,7.537,7497.0],["2002-03-14",7.5434,7.5627,7.5383,7.5627,10996.0],["2002-03-15",7.5947,7.6615,7.5947,7.6615,22491.0],["2002-03-18",7.6294,7.6845,7.6242,7.6807,55978.0],["2002-03-19",7.8128,7.8193,7.8128,7.8154,5998.0],["2002-03-20",7.8577,7.8577,7.8346,7.8372,19492.0],["2002-03-21",7.7166,7.723,7.6717,7.6845,25490.0],["2002-03-22",7.7294,7.741,7.5691,7.5691,74970.0],["2002-03-25",7.5665,7.5665,7.5473,7.5473,7497.0],["2002-03-26",7.5203,7.5306,7.4511,7.5293,56477.0],["2002-03-27",7.5049,7.5049,7.4921,7.4921,35986.0],["2002-03-28",7.5242,7.537,7.5242,7.537,3499.0],["2002-04-01",7.5306,7.537,7.5293,7.537,9496.0],["2002-04-02",7.6012,7.605,7.5306,7.5306,63475.0],["2002-04-03",7.5498,7.6332,7.5498,7.6332,138944.0],["2002-04-04",7.6281,7.6294,7.6076,7.6294,28988.0],["2002-04-05",7.6076,7.6204,7.6076,7.6204,2499.0],["2002-04-08",7.5178,7.5178,7.5049,7.5088,4998.0],["2002-04-09",7.5498,7.5524,7.5498,7.5524,1000.0],["2002-04-10",7.614,7.623,7.6076,7.6204,11995.0],["2002-04-11",7.6012,7.6012,7.4741,7.537,83966.0],["2002-04-12",7.5306,7.5627,7.5178,7.5306,48481.0],["2002-04-15",7.5768,7.5768,7.5126,7.537,17493.0],["2002-04-16",7.4665,7.4665,7.46,7.46,4998.0],["2002-04-17",7.3704,7.3704,7.3575,7.3614,15494.0],["2002-04-18",7.2799,7.2799,7.2411,7.2605,23990.0],["2002-04-19",7.2023,7.2166,7.1816,7.1972,13994.0],["2002-04-22",7.2411,7.2928,7.2411,7.2928,87965.0],["2002-04-23",7.2605,7.3808,7.2605,7.3704,173930.0],["2002-04-24",7.4092,7.4092,7.3717,7.3834,46481.0],["2002-04-25",7.4506,7.4868,7.4506,7.4739,3499.0],["2002-04-26",7.6614,7.6614,7.6549,7.6549,10996.0],["2002-04-29",7.6096,7.6096,7.6071,7.6084,3998.0],["2002-04-30",7.4674,7.4997,7.4157,7.4183,95462.0],["2002-05-01",7.4609,7.4778,7.4609,7.4778,26489.0],["2002-05-02",7.5127,7.5191,7.4997,7.5178,15994.0],["2002-05-03",7.6536,7.6536,7.642,7.642,1499.0],["2002-05-06",7.642,7.642,7.6407,7.6407,1999.0],["2002-05-07",7.6614,7.7583,7.6549,7.7583,33487.0],["2002-05-08",7.7583,7.7596,7.7066,7.7066,17493.0],["2002-05-09",7.7273,7.7389,7.7273,7.7389,3499.0],["2002-05-10",7.7377,7.7377,7.7325,7.7325,1499.0],["2002-05-13",7.7713,7.7713,7.7713,7.7713,1000.0],["2002-05-14",7.5967,7.6161,7.5644,7.6161,25990.0],["2002-05-15",7.5385,7.6678,7.5372,7.6549,63974.0],["2002-05-16",7.5515,7.5566,7.5036,7.5036,32487.0],["2002-05-17",7.629,7.629,7.5903,7.5903,11995.0],["2002-05-20",7.5915,7.6446,7.5915,7.6355,157937.0],["2002-05-21",7.5902,7.5915,7.4609,7.4609,64974.0],["2002-05-22",7.5127,7.514,7.5062,7.5075,8497.0],["2002-05-23",7.5515,7.5515,7.5476,7.5476,5998.0],["2002-05-24",7.5385,7.5385,7.5256,7.5256,20492.0],["2002-05-28",7.4997,7.4997,7.4183,7.4532,36985.0],["2002-05-29",7.3446,7.3446,7.3097,7.3097,20992.0],["2002-05-30",7.4222,7.4415,7.4053,7.4415,186925.0],["2002-05-31",7.3834,7.4351,7.3834,7.4338,84966.0],["2002-06-03",7.4415,7.4415,7.4364,7.4377,10496.0],["2002-06-04",7.4351,7.4351,7.4157,7.4157,17493.0],["2002-06-05",7.3316,7.3316,7.2799,7.3006,95462.0],["2002-06-06",7.2592,7.2592,7.1364,7.1377,60976.0],["2002-06-07",7.011,7.011,6.936,6.9528,31487.0],["2002-06-10",7.0148,7.0342,6.9825,7.0342,56977.0],["2002-06-11",7.0536,7.073,7.0536,7.0717,39984.0],["2002-06-12",6.8597,6.8597,6.7795,6.7795,45982.0],["2002-06-13",6.7886,6.8325,6.7886,6.8325,99460.0],["2002-06-14",6.7627,6.8687,6.7627,6.8584,40984.0],["2002-06-17",6.9954,7.0407,6.9954,7.0407,22491.0],["2002-06-18",7.0446,7.0446,6.9825,6.9838,23990.0],["2002-06-19",6.9049,6.9049,6.7821,6.7821,60976.0],["2002-06-20",6.6334,6.636,6.5752,6.5881,96461.0],["2002-06-21",6.892,6.998,6.892,6.9696,109956.0],["2002-06-24",7.1118,7.1118,6.8985,6.936,70972.0],["2002-06-25",7.0084,7.0084,6.8791,6.8791,40484.0],["2002-06-26",6.989,7.2347,6.989,7.1765,111455.0],["2002-06-27",7.2541,7.2864,7.1765,7.2411,154438.0],["2002-06-28",7.3122,7.3135,7.2256,7.3058,81467.0],["2002-07-01",7.3575,7.3808,7.3575,7.3808,5498.0],["2002-07-02",7.1248,7.126,7.1157,7.1157,7997.0],["2002-07-03",6.8998,6.9373,6.7692,6.8532,149940.0],["2002-07-05",6.7886,6.8661,6.7886,6.8532,15494.0],["2002-07-08",6.8855,6.8855,6.8467,6.8467,29988.0],["2002-07-09",6.9825,7.0058,6.9696,6.998,28988.0],["2002-07-10",6.8855,6.8881,6.6696,6.6696,124950.0],["2002-07-11",6.3618,6.3618,6.2752,6.336,149940.0],["2002-07-12",6.6334,6.6334,6.5429,6.614,117453.0],["2002-07-15",6.7045,6.7174,6.4394,6.4394,64474.0],["2002-07-16",6.3993,6.4019,6.2649,6.2907,25990.0],["2002-07-17",6.4006,6.5041,6.4006,6.5015,58477.0],["2002-07-18",6.7058,6.7058,6.6592,6.698,48481.0],["2002-07-19",6.6399,6.6993,6.6399,6.6929,196421.0],["2002-07-22",6.6942,6.711,6.6774,6.711,144942.0],["2002-07-23",6.6321,6.6321,6.5041,6.5222,34486.0],["2002-07-24",6.0774,6.2584,6.0774,6.2584,68972.0],["2002-07-25",6.5105,6.5817,6.486,6.5726,49980.0],["2002-07-26",6.6243,6.6592,6.6243,6.6437,14994.0],["2002-07-29",6.8661,6.9036,6.8661,6.9023,24490.0],["2002-07-30",6.8532,6.8532,6.8273,6.8273,36985.0],["2002-07-31",6.7472,6.8403,6.7071,6.8351,25490.0],["2002-08-01",6.9036,6.9036,6.7239,6.7239,73471.0],["2002-08-02",6.8015,6.9825,6.8015,6.9825,150440.0],["2002-08-05",7.2411,7.3704,7.2411,7.342,82967.0],["2002-08-06",7.1441,7.1765,7.1377,7.17,17993.0],["2002-08-07",7.1183,7.1312,7.1183,7.1312,8497.0],["2002-08-08",7.1765,7.3834,7.1765,7.3834,21991.0],["2002-08-09",7.3148,7.4196,7.2838,7.4092,68972.0],["2002-08-12",7.3704,7.4222,7.3704,7.4118,11995.0],["2002-08-13",7.3834,7.4092,7.3756,7.3898,10996.0],["2002-08-14",7.5902,7.6937,7.5902,7.6678,42983.0],["2002-08-15",7.7066,7.7066,7.6484,7.6484,14994.0],["2002-08-16",7.6135,7.6937,7.5812,7.5812,70472.0],["2002-08-19",7.6872,7.6872,7.6006,7.6355,28489.0],["2002-08-20",7.5256,7.6497,7.5191,7.6497,25490.0],["2002-08-21",7.7131,7.7131,7.3575,7.4545,32987.0],["2002-08-22",7.3834,7.3834,7.2799,7.2799,18992.0],["2002-08-23",7.3006,7.5321,7.3006,7.5321,14494.0],["2002-08-26",7.5359,7.545,7.5359,7.5385,2999.0],["2002-08-27",7.7002,7.7066,7.629,7.629,11495.0],["2002-08-28",7.4997,7.4997,7.4028,7.4092,11495.0],["2002-08-29",7.2347,7.3575,7.2347,7.2734,18992.0],["2002-08-30",7.545,7.5838,7.545,7.5605,9496.0],["2002-09-03",7.4092,7.4092,7.2308,7.3252,23990.0],["2002-09-04",7.3252,7.4868,7.3252,7.4868,11495.0],["2002-09-05",7.3963,7.3963,7.2799,7.3058,21491.0],["2002-09-06",7.6937,7.6937,7.5696,7.5696,27489.0],["2002-09-09",7.3704,7.4222,7.3446,7.3795,25490.0],["2002-09-10",7.5644,7.5799,7.5515,7.5644,16993.0],["2002-09-11",7.6937,7.7066,7.6937,7.7066,5998.0],["2002-09-12",7.7519,7.7519,7.629,7.629,25990.0],["2002-09-13",7.629,7.629,7.5903,7.5903,9496.0],["2002-09-16",7.4222,7.5191,7.4222,7.5191,23491.0],["2002-09-17",7.6937,7.7002,7.6678,7.6678,5498.0],["2002-09-18",7.651,7.651,7.6265,7.642,6497.0],["2002-09-19",7.6614,7.7066,7.6614,7.6937,12495.0],["2002-09-20",7.6614,7.7325,7.6549,7.7325,29988.0],["2002-09-23",7.6096,7.6368,7.6096,7.6368,6997.0],["2002-09-24",7.5515,7.5566,7.4868,7.4881,32987.0],["2002-09-25",7.4881,7.4881,7.3575,7.3575,181427.0],["2002-09-26",7.4415,7.5127,7.4415,7.4997,61475.0],["2002-09-27",7.4997,7.8592,7.4997,7.7777,144442.0],["2002-09-30",7.5799,7.8217,7.5709,7.8049,39484.0],["2002-10-01",7.7907,7.8023,7.7713,7.7713,29988.0],["2002-10-02",7.9019,7.9575,7.9019,7.9562,11995.0],["2002-10-03",8.1721,8.3532,8.1721,8.2639,39984.0],["2002-10-04",8.1333,8.1333,8.0299,8.0299,13994.0],["2002-10-07",7.8101,7.8165,7.739,7.7454,33487.0],["2002-10-08",7.748,7.748,7.5903,7.5903,22491.0],["2002-10-09",7.6808,7.7881,7.6808,7.7881,9996.0],["2002-10-10",7.7467,7.8618,7.7454,7.8618,17493.0],["2002-10-11",7.9394,8.1657,7.8993,8.1605,45482.0],["2002-10-14",7.9652,7.9652,7.9264,7.9458,16993.0],["2002-10-15",7.9458,7.9458,7.9458,7.9458,0.0],["2002-10-16",7.8827,7.9672,7.8658,7.9282,165934.0],["2002-10-17",7.9802,8.0711,7.9802,8.0646,6997.0],["2002-10-18",7.7644,8.0906,7.6487,8.0256,360856.0],["2002-10-21",7.7462,7.9802,7.7332,7.8307,105958.0],["2002-10-22",8.0516,8.0971,7.9931,8.0386,23990.0],["2002-10-23",7.9334,7.9931,7.9334,7.9607,16493.0],["2002-10-24",7.9802,7.9802,7.8762,7.8762,27989.0],["2002-10-25",7.9022,7.9113,7.9022,7.91,5998.0],["2002-10-28",8.0126,8.1426,8.0126,8.1361,22491.0],["2002-10-29",7.9542,8.0451,7.9542,8.0412,26489.0],["2002-10-30",7.7982,7.9672,7.7982,7.9464,69472.0],["2002-10-31",7.8697,7.9152,7.7722,7.9022,73471.0],["2002-11-01",7.5772,7.7969,7.5772,7.7462,126949.0],["2002-11-04",7.6552,7.6617,7.6266,7.6617,138445.0],["2002-11-05",7.5383,7.6162,7.5383,7.5772,55978.0],["2002-11-06",7.4135,7.511,7.3758,7.511,42483.0],["2002-11-07",7.5331,7.5681,7.4473,7.4668,16993.0],["2002-11-08",7.4603,7.4603,7.4408,7.4473,45982.0],["2002-11-11",7.3979,7.4278,7.3823,7.3888,9996.0],["2002-11-12",7.3628,7.4538,7.3303,7.4538,22991.0],["2002-11-13",7.6227,7.6227,7.5811,7.5811,136445.0],["2002-11-14",7.7267,7.7956,7.7007,7.7059,25990.0],["2002-11-15",7.6552,7.6942,7.6552,7.6942,3998.0],["2002-11-18",7.5578,7.563,7.4993,7.4993,134946.0],["2002-11-19",7.7397,7.7787,7.728,7.7722,14494.0],["2002-11-20",7.6617,7.6682,7.6448,7.6617,2499.0],["2002-11-21",7.9152,7.9334,7.8892,7.9282,44982.0],["2002-11-22",7.9282,7.9672,7.9152,7.9321,34986.0],["2002-11-25",7.6682,7.6682,7.55,7.559,26989.0],["2002-11-26",7.5902,7.5902,7.5772,7.5772,6497.0],["2002-11-27",7.5565,7.5642,7.5227,7.5318,9996.0],["2002-11-29",7.6591,7.6591,7.6552,7.6552,1000.0],["2002-12-02",7.7007,7.7852,7.7007,7.7852,87465.0],["2002-12-03",7.6422,7.6422,7.5578,7.5681,24990.0],["2002-12-04",7.702,7.7657,7.6773,7.6773,178928.0],["2002-12-05",7.6786,7.6812,7.6617,7.6812,11495.0],["2002-12-06",7.7462,7.7657,7.7332,7.7657,8497.0],["2002-12-09",7.7241,7.7904,7.7085,7.7852,40484.0],["2002-12-10",7.7592,7.7592,7.7202,7.7267,24990.0],["2002-12-11",7.7982,7.8346,7.7657,7.8346,19492.0],["2002-12-12",7.9282,7.9789,7.9191,7.9789,18493.0],["2002-12-13",8.1101,8.1101,7.9802,7.9802,63475.0],["2002-12-16",8.1101,8.2531,8.0893,8.2453,87465.0],["2002-12-17",8.1855,8.1855,7.9542,8.0035,66973.0],["2002-12-18",8.0516,8.244,8.0516,8.218,561775.0],["2002-12-19",7.9737,7.9802,7.9373,7.9607,28988.0],["2002-12-20",7.9931,7.9931,7.8944,7.9347,54478.0],["2002-12-23",7.9607,8.0061,7.923,7.9685,33487.0],["2002-12-24",7.9373,7.9373,7.9204,7.9204,2999.0],["2002-12-26",7.9282,7.9516,7.9282,7.9477,7997.0],["2002-12-27",7.9438,7.9438,7.8502,7.8606,20492.0],["2002-12-30",7.9802,7.9802,7.8697,7.8697,61475.0],["2002-12-31",7.9931,7.9931,7.9217,7.9802,35986.0],["2003-01-02",7.9802,8.0399,7.9516,8.0399,31487.0],["2003-01-03",8.0971,8.0971,8.062,8.062,107457.0],["2003-01-06",8.1101,8.1101,8.0516,8.0516,63974.0],["2003-01-07",8.0776,8.0776,7.9905,8.0009,18493.0],["2003-01-08",8.0321,8.0334,8.0022,8.0035,45482.0],["2003-01-09",8.0334,8.0334,7.9698,7.9802,23990.0],["2003-01-10",8.1036,8.1036,8.0477,8.0555,59476.0],["2003-01-13",8.0061,8.0451,7.9932,7.9932,14994.0],["2003-01-14",8.0191,8.0191,7.9737,7.9905,25990.0],["2003-01-15",7.9477,7.9477,7.8814,7.9126,32987.0],["2003-01-16",7.7956,7.7956,7.663,7.7293,40984.0],["2003-01-17",7.8892,7.9087,7.8502,7.871,39484.0],["2003-01-21",7.7982,7.7982,7.7462,7.7748,26489.0],["2003-01-22",7.7007,7.7007,7.6292,7.6942,71971.0],["2003-01-23",7.8112,7.8112,7.7436,7.7709,50480.0],["2003-01-24",7.5045,7.6058,7.4343,7.5707,70972.0],["2003-01-27",7.2393,7.2913,6.8754,6.9664,350360.0],["2003-01-28",7.2523,7.2848,7.2237,7.2848,112455.0],["2003-01-29",7.2523,7.2523,7.1094,7.2367,77469.0],["2003-01-30",7.394,7.5149,7.394,7.4213,127949.0],["2003-01-31",7.42,7.5383,7.4161,7.5006,161935.0],["2003-02-03",7.5149,7.5811,7.511,7.5694,79968.0],["2003-02-04",7.3498,7.3732,7.3225,7.3381,55978.0],["2003-02-05",7.3433,7.3576,7.3329,7.3433,28988.0],["2003-02-06",7.2198,7.2458,7.1094,7.2458,50980.0],["2003-02-07",7.3823,7.3953,7.2653,7.3719,84966.0],["2003-02-10",7.3966,7.3966,7.2653,7.2874,29988.0],["2003-02-11",7.3693,7.4876,7.3667,7.4642,65474.0],["2003-02-12",7.4408,7.4408,7.3784,7.3823,72971.0],["2003-02-13",7.3563,7.368,7.2458,7.3147,51979.0],["2003-02-14",7.3823,7.3862,7.3368,7.3563,83966.0],["2003-02-18",7.1938,7.3836,7.1925,7.3433,56477.0],["2003-02-19",7.2809,7.2809,7.1249,7.2289,66973.0],["2003-02-20",7.3342,7.3342,7.2185,7.2588,24490.0],["2003-02-21",7.2913,7.3355,7.1977,7.3134,92963.0],["2003-02-24",7.2588,7.2601,7.1873,7.2042,303878.0],["2003-02-25",7.0964,7.1717,7.0405,7.1717,96961.0],["2003-02-26",7.1756,7.2783,7.1756,7.2289,82467.0],["2003-02-27",7.3108,7.3888,7.2783,7.3628,54478.0],["2003-02-28",7.3823,7.5123,7.3823,7.5058,50980.0],["2003-03-03",7.5772,7.6136,7.4603,7.5383,160936.0],["2003-03-04",7.3888,7.4148,7.3043,7.3563,55478.0],["2003-03-05",7.2692,7.2848,7.199,7.2679,25990.0],["2003-03-06",7.3095,7.4967,7.3017,7.4941,20992.0],["2003-03-07",7.5084,7.5591,7.5045,7.5318,18493.0],["2003-03-10",7.4083,7.4083,7.2523,7.2692,60476.0],["2003-03-11",7.1743,7.3498,7.0509,7.2991,63974.0],["2003-03-12",7.2107,7.2653,7.1938,7.2588,23491.0],["2003-03-13",7.2991,7.2991,7.1808,7.2523,156437.0],["2003-03-14",7.3836,7.6747,7.3797,7.6721,261395.0],["2003-03-17",7.6669,8.0659,7.6669,8.0581,531787.0],["2003-03-18",8.0594,8.0594,7.7605,7.8242,371851.0],["2003-03-19",7.8983,7.9256,7.7631,7.7787,56977.0],["2003-03-20",7.7332,7.7332,7.4928,7.498,189424.0],["2003-03-21",7.5707,7.6747,7.5707,7.6422,595262.0],["2003-03-24",7.5474,7.5474,7.4902,7.511,71471.0],["2003-03-25",7.5123,7.6656,7.5006,7.6227,47981.0],["2003-03-26",7.8502,7.9412,7.8242,7.9074,134446.0],["2003-03-27",7.9022,8.0672,7.9022,7.9932,90964.0],["2003-03-28",8.1621,8.1998,8.1348,8.1426,87465.0],["2003-03-31",8.1036,8.1036,7.8125,8.1036,486805.0],["2003-04-01",8.1803,8.1816,8.0711,8.1166,101959.0],["2003-04-02",8.2661,8.3311,8.0971,8.0984,454318.0],["2003-04-03",8.0646,8.1361,8.0347,8.1231,299380.0],["2003-04-04",8.0971,8.2206,8.0607,8.2193,986105.0],["2003-04-07",8.3571,8.4117,8.3116,8.3818,383846.0],["2003-04-08",8.3818,8.539,8.3701,8.4805,664734.0],["2003-04-09",8.4818,8.5065,8.2882,8.4831,963115.0],["2003-04-10",8.487,8.4883,8.4104,8.4143,258397.0],["2003-04-11",8.448,8.5325,8.4285,8.448,138944.0],["2003-04-14",8.552,8.5702,8.513,8.5702,84466.0],["2003-04-15",8.6391,8.6677,8.591,8.6235,116953.0],["2003-04-16",8.448,8.6105,8.448,8.5585,149440.0],["2003-04-17",8.61,8.7424,8.61,8.7319,88964.0],["2003-04-21",8.7345,8.7345,8.6952,8.6952,15494.0],["2003-04-22",8.6887,8.8656,8.6887,8.8158,168932.0],["2003-04-23",8.8158,8.9311,8.8158,8.9311,189924.0],["2003-04-24",8.9442,8.9442,8.8852,8.9036,52979.0],["2003-04-25",8.9036,8.9403,8.8,8.838,103459.0],["2003-04-28",8.8774,9.0648,8.8407,8.9639,252399.0],["2003-04-29",8.7804,8.8263,8.6821,8.7804,161435.0],["2003-04-30",8.8132,8.9429,8.8132,8.8459,69472.0],["2003-05-01",8.8472,9.0359,8.8472,8.9822,770692.0],["2003-05-02",8.9822,9.0425,8.9298,8.9691,197421.0],["2003-05-05",8.9691,9.0294,8.8603,8.9245,102959.0],["2003-05-06",8.9376,8.9953,8.8918,8.9376,186925.0],["2003-05-07",8.7647,8.8328,8.728,8.7673,219412.0],["2003-05-08",8.7214,8.7476,8.6821,8.6887,73970.0],["2003-05-09",8.7149,8.8263,8.6952,8.7647,168433.0],["2003-05-12",8.6493,8.6873,8.5314,8.6166,199420.0],["2003-05-13",8.4921,8.6624,8.479,8.6362,98461.0],["2003-05-14",8.7896,8.7896,8.5589,8.5694,143942.0],["2003-05-15",8.728,8.728,8.6231,8.6624,95962.0],["2003-05-16",9.0228,9.1015,8.9311,9.087,370352.0],["2003-05-19",9.0255,9.0255,8.8813,8.8879,90964.0],["2003-05-20",8.4069,8.4069,8.074,8.2496,1012095.0],["2003-05-21",8.0203,8.1579,7.9089,8.1251,399840.0],["2003-05-22",7.9417,8.2142,7.922,8.1448,299880.0],["2003-05-23",8.1422,8.2221,8.1422,8.1579,90964.0],["2003-05-27",8.1566,8.1907,8.074,8.1513,119952.0],["2003-05-28",8.1644,8.2221,8.1644,8.2116,294382.0],["2003-05-29",8.1251,8.1723,8.112,8.1448,57477.0],["2003-05-30",8.04,8.078,8.0033,8.078,51479.0],["2003-06-02",7.9679,8.0006,7.8945,7.9757,84466.0],["2003-06-03",7.9286,7.9286,7.6992,7.8499,365354.0],["2003-06-04",7.8565,7.9023,7.8434,7.9023,80468.0],["2003-06-05",7.8958,7.8958,7.7713,7.8185,188924.0],["2003-06-06",8.0282,8.1893,8.0282,8.1513,83966.0],["2003-06-09",7.9417,8.0347,7.8892,7.9875,77969.0],["2003-06-10",8.0531,8.1133,7.9679,8.0373,71471.0],["2003-06-11",7.9679,8.0609,7.9679,8.0609,36985.0],["2003-06-12",8.1907,8.3021,8.1907,8.2365,202919.0],["2003-06-13",8.3021,8.3217,8.2562,8.2693,76969.0],["2003-06-16",8.4397,8.4659,8.3479,8.3492,102459.0],["2003-06-17",8.4921,8.5904,8.4921,8.5786,153938.0],["2003-06-18",8.6035,8.61,8.437,8.4646,441323.0],["2003-06-19",8.4003,8.4003,8.3309,8.3492,176929.0],["2003-06-20",7.9941,8.1513,7.9941,8.0793,176429.0],["2003-06-23",8.0203,8.0216,7.8499,7.9469,175430.0],["2003-06-24",7.8761,7.8892,7.7713,7.8892,174430.0],["2003-06-25",7.9076,7.9417,7.8866,7.9141,79468.0],["2003-06-26",7.8761,8.0203,7.863,8.0203,64474.0],["2003-06-27",7.9155,7.9351,7.7778,7.791,141943.0],["2003-06-30",7.7975,7.7975,7.576,7.6009,224410.0],["2003-07-01",7.5878,7.7385,7.5289,7.7385,183427.0],["2003-07-02",7.6468,7.7975,7.6468,7.7975,130948.0],["2003-07-03",7.8368,7.8617,7.8237,7.8368,30488.0],["2003-07-07",7.6638,7.732,7.5642,7.6638,371351.0],["2003-07-08",7.6062,7.6062,7.4974,7.5354,766193.0],["2003-07-09",7.6206,7.6743,7.5747,7.6651,94962.0],["2003-07-10",7.7058,7.8565,7.6665,7.8565,161435.0],["2003-07-11",7.8827,7.9417,7.8761,7.922,145442.0],["2003-07-14",7.9417,7.981,7.8866,7.8866,269392.0],["2003-07-15",7.8709,7.8709,7.7136,7.732,123451.0],["2003-07-16",7.6796,7.6796,7.5852,7.6534,111455.0],["2003-07-17",7.614,7.614,7.5577,7.597,81967.0],["2003-07-18",7.6271,7.7451,7.5878,7.7451,83467.0],["2003-07-21",7.7385,7.7385,7.6337,7.6534,92963.0],["2003-07-22",7.6009,7.6481,7.5551,7.6271,78968.0],["2003-07-23",7.6402,7.7123,7.5878,7.7123,95462.0],["2003-07-24",7.7097,7.8106,7.6743,7.7451,155938.0],["2003-07-25",7.7254,7.8329,7.6914,7.8303,243902.0],["2003-07-28",7.8185,7.8211,7.732,7.8014,63974.0],["2003-07-29",7.732,7.7857,7.6953,7.7516,216913.0],["2003-07-30",7.863,8.0924,7.8434,8.0308,319372.0],["2003-07-31",7.8565,8.1238,7.8342,8.1238,542783.0],["2003-08-01",7.9941,8.0989,7.9155,8.0727,956617.0],["2003-08-04",8.0137,8.0491,7.9836,7.9862,472311.0],["2003-08-05",7.9679,7.9679,7.8788,7.9089,385346.0],["2003-08-06",7.9102,8.5471,7.9102,8.42,895642.0],["2003-08-07",8.7647,8.8525,8.7633,8.8249,155938.0],["2003-08-08",8.8983,8.9376,8.8066,8.8197,137445.0],["2003-08-11",8.9167,8.9612,8.8132,8.8132,40484.0],["2003-08-12",8.7542,8.7869,8.7227,8.7542,62975.0],["2003-08-13",8.5828,8.5828,8.4551,8.517,137445.0],["2003-08-14",8.563,8.563,8.5038,8.5499,26489.0],["2003-08-15",8.5301,8.5301,8.4643,8.5222,30488.0],["2003-08-18",8.6223,8.6565,8.6144,8.6354,57977.0],["2003-08-19",8.517,8.5578,8.4656,8.5433,64474.0],["2003-08-20",8.3524,8.438,8.3524,8.4327,65474.0],["2003-08-21",8.2932,8.3221,8.2537,8.2537,51979.0],["2003-08-22",8.2998,8.2998,8.2524,8.2524,26489.0],["2003-08-25",8.2603,8.3195,8.201,8.23,167433.0],["2003-08-26",8.2116,8.2142,8.1286,8.1615,52979.0],["2003-08-27",8.2405,8.305,8.2405,8.305,119952.0],["2003-08-28",8.4117,8.5051,8.3985,8.459,190424.0],["2003-08-29",8.5565,8.563,8.5235,8.5525,193922.0],["2003-09-02",8.4511,8.5959,8.4314,8.588,460816.0],["2003-09-03",8.567,8.5854,8.5604,8.5762,80468.0],["2003-09-04",8.6815,8.7605,8.6776,8.7539,81467.0],["2003-09-05",8.721,8.7934,8.7184,8.7789,56477.0],["2003-09-08",8.8132,8.8329,8.8066,8.8132,19992.0],["2003-09-09",8.746,8.7631,8.6881,8.7342,97461.0],["2003-09-10",8.7868,8.8,8.6828,8.7263,68473.0],["2003-09-11",8.7355,8.7552,8.721,8.7473,28489.0],["2003-09-12",8.8197,8.8355,8.7605,8.8355,78469.0],["2003-09-15",8.8355,8.8355,8.7513,8.7539,70972.0],["2003-09-16",8.7013,8.7013,8.6091,8.6723,107457.0],["2003-09-17",8.5696,8.5749,8.438,8.517,802679.0],["2003-09-18",8.7092,8.7473,8.6631,8.7078,734206.0],["2003-09-19",8.6947,8.7157,8.6815,8.6815,62975.0],["2003-09-22",8.6749,8.6868,8.6341,8.6815,128948.0],["2003-09-23",8.6881,8.8737,8.6802,8.8,336365.0],["2003-09-24",8.8329,8.8368,8.7605,8.7605,53978.0],["2003-09-25",8.7934,8.8316,8.7671,8.8184,71471.0],["2003-09-26",8.7078,8.7276,8.6552,8.7131,36985.0],["2003-09-29",8.8066,8.8329,8.7671,8.8,119952.0],["2003-09-30",8.7974,8.7974,8.7144,8.7671,49980.0],["2003-10-01",8.8197,8.9685,8.8079,8.9685,193922.0],["2003-10-02",9.004,9.1093,8.9909,9.0962,60976.0],["2003-10-03",9.158,9.4292,9.158,9.316,210416.0],["2003-10-06",9.4648,9.5042,9.4634,9.4937,191923.0],["2003-10-07",9.3502,9.3752,9.316,9.3463,99460.0],["2003-10-08",9.4779,9.4898,9.4055,9.4318,674730.0],["2003-10-09",9.4121,9.4121,9.3529,9.3529,71971.0],["2003-10-10",9.6885,9.9913,9.6754,9.8399,370352.0],["2003-10-13",9.7807,9.8834,9.7096,9.7241,363854.0],["2003-10-14",9.7412,9.8333,9.7241,9.8096,184426.0],["2003-10-15",9.8399,9.9057,9.8333,9.8807,29988.0],["2003-10-16",9.8136,9.8399,9.7939,9.8399,32487.0],["2003-10-17",9.8728,9.9742,9.8465,9.9518,79468.0],["2003-10-20",10.0045,10.04,9.9755,10.04,67473.0],["2003-10-21",10.0045,10.0545,9.9571,10.0176,88964.0],["2003-10-22",9.9321,10.0558,9.9321,10.0058,58976.0],["2003-10-23",9.9913,10.0308,9.9729,10.0176,31487.0],["2003-10-24",10.1756,10.1888,10.1677,10.1861,42483.0],["2003-10-27",10.1861,10.3573,10.1782,10.3217,144442.0],["2003-10-28",10.2125,10.2151,10.169,10.2151,50980.0],["2003-10-29",10.3665,10.5376,10.3559,10.5126,135946.0],["2003-10-30",10.8535,10.8535,10.6982,10.6982,182927.0],["2003-10-31",10.61,10.61,10.5376,10.5402,86965.0],["2003-11-03",10.5323,10.5574,10.4389,10.4586,106957.0],["2003-11-04",10.5968,10.7153,10.5574,10.5705,277889.0],["2003-11-05",10.4257,10.485,10.2217,10.3125,397341.0],["2003-11-06",10.3217,10.5179,10.3217,10.5179,187425.0],["2003-11-07",10.5968,10.7166,10.5574,10.7087,80968.0],["2003-11-10",10.61,10.61,10.5363,10.5955,76969.0],["2003-11-11",10.4389,10.4389,10.3928,10.4323,35986.0],["2003-11-12",10.3796,10.3941,10.3165,10.3533,108956.0],["2003-11-13",10.3731,10.4757,10.3559,10.406,86465.0],["2003-11-14",10.3941,10.3941,10.2704,10.2875,40984.0],["2003-11-17",10.2875,10.2954,10.2151,10.2546,65974.0],["2003-11-18",10.2283,10.2598,10.1769,10.1888,156937.0],["2003-11-19",10.1703,10.2019,10.1308,10.2019,50480.0],["2003-11-20",10.0835,10.1177,9.965,9.965,100460.0],["2003-11-21",10.3138,10.3599,10.2151,10.3007,232407.0],["2003-11-24",10.3007,10.3902,10.1756,10.1953,202419.0],["2003-11-25",10.2019,10.2125,9.9913,10.0203,365354.0],["2003-11-26",10.0966,10.1282,10.0756,10.119,136445.0],["2003-11-28",10.1756,10.1769,10.1229,10.1598,35486.0],["2003-12-01",10.3928,10.4297,10.3283,10.4257,49980.0],["2003-12-02",10.3072,10.381,10.3072,10.3323,43483.0],["2003-12-03",10.4652,10.61,10.452,10.61,182927.0],["2003-12-04",10.6495,10.7904,10.6482,10.6732,112455.0],["2003-12-05",10.7022,10.7087,10.6232,10.6298,402839.0],["2003-12-08",10.7614,10.7614,10.7022,10.7285,85466.0],["2003-12-09",10.8733,10.8733,10.7825,10.8233,55478.0],["2003-12-10",10.8404,10.8404,10.7351,10.7351,36985.0],["2003-12-11",10.7416,10.7904,10.7298,10.7904,34986.0],["2003-12-12",10.843,10.8957,10.814,10.8904,45982.0],["2003-12-15",11.0707,11.1036,11.0115,11.0326,70472.0],["2003-12-16",11.0839,11.1366,10.9707,11.1366,179428.0],["2003-12-17",11.0444,11.047,10.847,10.8522,211166.0],["2003-12-18",10.818,10.8864,10.7416,10.8443,140194.0],["2003-12-19",10.6627,10.6679,10.6074,10.6311,41234.0],["2003-12-22",10.6495,10.7285,10.6469,10.7101,18243.0],["2003-12-23",10.7101,10.7101,10.6363,10.6758,27989.0],["2003-12-24",10.7285,10.8127,10.7285,10.7943,20742.0],["2003-12-26",10.7943,10.818,10.7943,10.7996,9746.0],["2003-12-29",10.8206,10.8206,10.7285,10.7495,40484.0],["2003-12-30",10.9128,10.976,10.8996,10.9286,31238.0],["2003-12-31",10.9812,11.0391,10.9812,11.0365,106707.0],["2004-01-02",11.0313,11.0628,10.9918,11.0155,20992.0],["2004-01-05",11.1234,11.1497,11.0365,11.0523,66224.0],["2004-01-06",11.2682,11.3735,11.2682,11.2735,34486.0],["2004-01-07",11.2814,11.2814,11.1129,11.1603,22991.0],["2004-01-08",11.2814,11.2814,11.2261,11.2682,64224.0],["2004-01-09",11.1234,11.1787,11.1102,11.1102,26989.0],["2004-01-12",11.1234,11.2155,11.1102,11.1524,31737.0],["2004-01-13",11.0576,11.0786,11.0076,11.0181,28239.0],["2004-01-14",10.9207,10.9654,10.8549,10.9496,43233.0],["2004-01-15",10.818,10.818,10.6258,10.7416,144942.0],["2004-01-16",10.8601,11.2419,10.8601,11.176,370352.0],["2004-01-20",11.2287,11.4183,11.2155,11.3867,38235.0],["2004-01-21",11.5209,11.7079,11.413,11.6921,353359.0],["2004-01-22",11.6631,11.8553,11.6499,11.8079,194172.0],["2004-01-23",11.6236,11.6315,11.4788,11.5578,29488.0],["2004-01-26",11.5841,11.5841,11.3814,11.5288,21491.0],["2004-01-27",11.4235,11.5552,11.3946,11.5157,34486.0],["2004-01-28",11.6894,12.0238,11.6894,11.8764,282137.0],["2004-01-29",11.7816,11.7921,11.6394,11.7447,157937.0],["2004-01-30",11.6236,11.7184,11.5841,11.6947,26739.0],["2004-02-02",11.542,11.6473,11.4788,11.6236,178679.0],["2004-02-03",11.6315,11.7105,11.5209,11.6631,158437.0],["2004-02-04",11.7342,11.8869,11.671,11.7605,57227.0],["2004-02-05",12.108,12.3002,12.0212,12.1001,155938.0],["2004-02-06",12.2923,12.4213,12.2739,12.295,77719.0],["2004-02-09",12.5056,12.7241,12.4714,12.5319,105958.0],["2004-02-10",12.7689,12.8215,12.5714,12.6188,171431.0],["2004-02-11",12.5661,12.9532,12.4477,12.9031,63974.0],["2004-02-12",12.7952,12.8031,12.6978,12.703,65474.0],["2004-02-13",13.069,13.069,12.84,12.84,67223.0],["2004-02-17",13.0901,13.2243,13.0216,13.1401,141693.0],["2004-02-18",13.169,13.3586,12.9374,13.1243,104458.0],["2004-02-19",13.1611,13.1611,12.8005,12.9242,186925.0],["2004-02-20",12.8584,12.8584,12.5898,12.6372,56977.0],["2004-02-23",12.7794,12.7794,12.4398,12.6293,91713.0],["2004-02-24",12.8663,13.4797,12.8663,13.2085,175430.0],["2004-02-25",13.0874,13.0874,12.8742,12.9426,60226.0],["2004-02-26",12.9084,12.9926,12.8084,12.9031,49730.0],["2004-02-27",12.8163,13.2296,12.7452,13.2296,235156.0],["2004-03-01",12.9874,13.1454,12.9321,13.1401,86965.0],["2004-03-02",13.0032,13.0137,12.8242,12.8794,121951.0],["2004-03-03",13.0137,13.1059,12.9005,13.0901,216413.0],["2004-03-04",13.1427,13.227,13.0321,13.1954,162185.0],["2004-03-05",13.327,13.506,13.327,13.5034,65224.0],["2004-03-08",13.3086,13.356,13.2638,13.2875,40484.0],["2004-03-09",13.1611,13.2085,13.1059,13.1111,616503.0],["2004-03-10",13.0321,13.0848,12.8426,12.8663,119952.0],["2004-03-11",12.4608,12.8242,12.3845,12.5267,181677.0],["2004-03-12",12.5898,12.7083,12.5293,12.6767,80968.0],["2004-03-15",12.7188,12.7188,12.4003,12.524,44482.0],["2004-03-16",12.553,12.6715,12.5372,12.5688,60226.0],["2004-03-17",12.7215,12.8847,12.7004,12.8347,38735.0],["2004-03-18",12.782,12.8663,12.6715,12.7425,44232.0],["2004-03-19",13.0058,13.2428,13.0058,13.1664,35486.0],["2004-03-22",13.1506,13.2559,13.0585,13.1138,103459.0],["2004-03-23",13.1217,13.2902,13.1217,13.1506,46981.0],["2004-03-24",12.9374,13.1296,12.8347,12.9426,44732.0],["2004-03-25",12.7504,12.7715,12.5819,12.6372,151190.0],["2004-03-26",12.8478,12.969,12.6346,12.969,253898.0],["2004-03-29",12.8663,13.0137,12.8636,12.9769,56977.0],["2004-03-30",13.0585,13.1559,12.9795,13.1506,31238.0],["2004-03-31",13.1295,13.3428,13.1085,13.3059,113705.0],["2004-04-01",13.4139,13.664,13.4139,13.6087,85216.0],["2004-04-02",13.5692,13.8588,13.5692,13.822,317623.0],["2004-04-05",13.5561,13.8483,13.5403,13.8483,416333.0],["2004-04-06",13.714,13.8351,13.6561,13.8088,100960.0],["2004-04-07",13.8114,14.0852,13.8009,14.0063,90714.0],["2004-04-08",13.9668,14.0458,13.872,13.9036,55728.0],["2004-04-12",13.8378,13.9957,13.7904,13.9668,26489.0],["2004-04-13",13.9773,13.9773,13.6798,13.6851,111206.0],["2004-04-14",13.2559,13.4797,13.2401,13.4534,88964.0],["2004-04-15",13.4271,13.7167,13.4271,13.6956,101709.0],["2004-04-16",13.8299,13.9141,13.7325,13.7746,53729.0],["2004-04-19",13.8167,13.9984,13.7746,13.9747,332117.0],["2004-04-20",13.8825,13.9852,13.7562,13.922,240404.0],["2004-04-21",13.787,14.0305,13.7102,13.922,114704.0],["2004-04-22",13.8902,14.2159,13.877,14.2026,66473.0],["2004-04-23",14.057,14.3218,14.0094,14.2397,94712.0],["2004-04-26",14.1073,14.2159,14.0358,14.1629,195172.0],["2004-04-27",13.9008,13.9564,13.8082,13.8267,71222.0],["2004-04-28",13.7976,13.8002,13.607,13.6996,57977.0],["2004-04-29",13.7499,13.8029,13.6838,13.7129,64224.0],["2004-04-30",13.8797,14.1629,13.5726,14.1629,114704.0],["2004-05-03",13.8876,13.8876,13.7261,13.8161,97711.0],["2004-05-04",14.0014,14.4806,13.9511,14.2026,469812.0],["2004-05-05",14.1762,14.2132,14.0438,14.1285,92463.0],["2004-05-06",13.7526,13.8294,13.6149,13.8294,103209.0],["2004-05-07",14.0305,14.2556,14.0226,14.0279,306128.0],["2004-05-10",13.6467,13.7341,13.5329,13.6335,67973.0],["2004-05-11",13.4058,13.6017,13.3952,13.5885,58727.0],["2004-05-12",13.6043,13.6043,13.104,13.5276,94712.0],["2004-05-13",13.509,13.607,13.509,13.6043,46981.0],["2004-05-14",13.607,13.7102,13.5805,13.6467,22741.0],["2004-05-17",13.4693,13.6282,13.4481,13.517,69722.0],["2004-05-18",13.5435,13.5805,13.4376,13.4826,97711.0],["2004-05-19",13.6335,13.7685,13.5355,13.5461,45982.0],["2004-05-20",13.3899,13.4614,13.3105,13.4561,102709.0],["2004-05-21",13.5699,13.7341,13.5699,13.6943,68972.0],["2004-05-24",13.6917,13.8188,13.6732,13.787,97211.0],["2004-05-25",13.8426,14.0676,13.7791,14.0438,171182.0],["2004-05-26",14.0861,14.2953,14.0358,14.2423,129448.0],["2004-05-27",14.3006,14.4806,14.2873,14.3773,104208.0],["2004-05-28",14.1417,14.3482,14.0623,14.2688,159186.0],["2004-06-01",14.1073,14.2953,14.1073,14.2953,258647.0],["2004-06-02",14.4462,14.4515,14.3112,14.4356,99460.0],["2004-06-03",14.3615,14.6235,14.3535,14.5124,230408.0],["2004-06-04",14.4488,14.5335,14.3615,14.4938,186425.0],["2004-06-07",14.3773,14.4541,14.3112,14.4356,136196.0],["2004-06-08",14.3641,14.4197,14.2423,14.4038,162935.0],["2004-06-09",14.2159,14.282,14.1629,14.2582,119452.0],["2004-06-10",14.1947,14.3879,14.1391,14.3032,41483.0],["2004-06-14",13.9855,14.0703,13.8717,13.9723,67473.0],["2004-06-15",14.1364,14.2556,14.1232,14.1894,28739.0],["2004-06-16",14.3429,14.3853,14.2026,14.3218,70222.0],["2004-06-17",14.3721,14.5229,14.3509,14.47,56228.0],["2004-06-18",14.4409,14.5679,14.4012,14.4806,58727.0],["2004-06-21",14.5521,14.5865,14.4276,14.4276,35486.0],["2004-06-22",14.2953,14.4118,14.1841,14.335,181178.0],["2004-06-23",14.4435,14.695,14.4144,14.695,278389.0],["2004-06-24",14.5547,14.695,14.4885,14.5627,208417.0],["2004-06-25",14.5044,14.6315,14.4382,14.5653,81967.0],["2004-06-28",14.5971,14.6659,14.4885,14.4885,142693.0],["2004-06-29",14.4912,14.5388,14.3482,14.4912,37735.0],["2004-06-30",14.5679,14.6394,14.3535,14.6315,174930.0],["2004-07-01",14.605,14.6183,14.4462,14.5865,119452.0],["2004-07-02",14.5997,14.7294,14.5044,14.6818,48731.0],["2004-07-06",14.5468,14.6685,14.4674,14.6156,52729.0],["2004-07-07",14.6341,14.8141,14.6024,14.7903,132697.0],["2004-07-08",15.0683,15.6719,15.0445,15.3542,395092.0],["2004-07-09",15.1689,15.3092,15.0709,15.3065,388595.0],["2004-07-12",15.0286,15.0365,14.7983,14.8724,312375.0],["2004-07-13",14.74,14.9306,14.5627,14.8618,346611.0],["2004-07-14",14.7056,14.9703,14.695,14.875,46481.0],["2004-07-15",14.6606,14.785,14.6262,14.6527,99710.0],["2004-07-16",14.6765,14.6765,13.9008,13.9247,1112055.0],["2004-07-19",13.7738,14.0411,13.7314,14.0279,294882.0],["2004-07-20",14.0438,14.2662,13.9803,14.155,164434.0],["2004-07-21",14.1364,14.1364,13.8188,13.8188,308377.0],["2004-07-22",13.8188,13.9194,13.6626,13.8241,108956.0],["2004-07-23",13.7394,13.7605,13.6467,13.7023,73721.0],["2004-07-26",13.6705,13.7129,13.5011,13.5143,213415.0],["2004-07-27",13.5011,13.6785,13.3264,13.6758,721461.0],["2004-07-28",13.5673,13.9247,13.554,13.8532,208417.0],["2004-07-29",13.0722,13.427,12.9452,13.4031,452319.0],["2004-07-30",13.4058,13.7261,13.4058,13.6758,242903.0],["2004-08-02",13.4508,13.6785,13.4243,13.6123,89714.0],["2004-08-03",13.3026,13.4429,13.2523,13.3476,100460.0],["2004-08-04",13.104,13.202,13.0325,13.1781,159686.0],["2004-08-05",11.1477,11.8466,11.1,11.7751,2707417.0],["2004-08-06",12.0583,12.1722,11.7804,12.0927,826169.0],["2004-08-09",11.963,12.2092,11.963,12.1298,224160.0],["2004-08-10",12.0822,12.0822,11.8307,11.9895,161435.0],["2004-08-11",11.9869,12.0451,11.8598,12.0451,226160.0],["2004-08-12",11.8916,11.9313,11.6983,11.7433,143443.0],["2004-08-13",11.7698,11.828,11.7274,11.7751,119952.0],["2004-08-16",11.4892,11.6612,11.4468,11.6136,144942.0],["2004-08-17",11.6242,11.6718,11.4945,11.5368,141943.0],["2004-08-18",11.4124,11.5209,11.3039,11.5209,349860.0],["2004-08-19",11.7115,11.746,11.6268,11.7354,206168.0],["2004-08-20",11.7195,11.8889,11.7195,11.8598,219662.0],["2004-08-23",11.8307,11.8465,11.6904,11.7433,56477.0],["2004-08-24",11.5924,11.603,11.4706,11.4706,50980.0],["2004-08-25",11.7089,11.8386,11.6533,11.7645,68473.0],["2004-08-26",11.881,11.9816,11.8095,11.8227,150440.0],["2004-08-27",11.7671,11.9816,11.7089,11.963,260396.0],["2004-08-30",12.0186,12.0186,11.7777,11.7936,110706.0],["2004-08-31",11.963,12.0848,11.8889,12.0319,88715.0],["2004-09-01",11.8863,12.0451,11.873,12.0424,147441.0],["2004-09-02",11.9922,12.2145,11.9683,12.2092,568023.0],["2004-09-03",12.1245,12.2833,12.0742,12.2648,65974.0],["2004-09-07",12.0583,12.1245,11.9895,12.1219,95462.0],["2004-09-08",12.0424,12.241,12.0027,12.1669,259896.0],["2004-09-09",12.151,12.2569,12.1007,12.241,165934.0],["2004-09-10",12.286,12.3284,12.2569,12.3072,187925.0],["2004-09-13",12.2172,12.2172,12.0848,12.0927,113705.0],["2004-09-14",12.1113,12.2092,12.0186,12.1695,171431.0],["2004-09-15",11.6851,11.7009,11.5289,11.6162,473561.0],["2004-09-16",11.4759,11.6586,11.4177,11.5951,223161.0],["2004-09-17",11.9021,11.9921,11.8095,11.9339,225410.0],["2004-09-20",11.5554,11.7142,11.5103,11.5368,238155.0],["2004-09-21",11.7354,11.7618,11.5659,11.7592,377099.0],["2004-09-22",11.7804,11.8201,11.701,11.701,221162.0],["2004-09-23",11.7062,11.8148,11.6877,11.7036,204668.0],["2004-09-24",11.7036,11.7433,11.6612,11.6745,62975.0],["2004-09-27",11.8095,11.873,11.7724,11.8068,296631.0],["2004-09-28",11.7804,11.8995,11.7539,11.7963,69722.0],["2004-09-29",11.8863,12.151,11.881,12.151,147941.0],["2004-09-30",12.3204,12.3813,12.2357,12.2701,158687.0],["2004-10-01",12.2172,12.5746,12.2172,12.4157,151689.0],["2004-10-04",12.3389,12.5137,12.3389,12.4316,74470.0],["2004-10-05",12.3098,12.3628,12.2675,12.3204,66973.0],["2004-10-06",12.1219,12.151,12.0292,12.061,108207.0],["2004-10-07",12.098,12.1086,11.9789,12.0133,103958.0],["2004-10-08",12.0795,12.1298,11.963,12.0054,132447.0],["2004-10-11",12.1404,12.1589,12.0822,12.1272,25240.0],["2004-10-12",12.0398,12.1007,11.9948,12.0848,35236.0],["2004-10-13",11.9392,11.9419,11.7433,11.783,134946.0],["2004-10-14",11.558,11.5818,11.4627,11.4839,157937.0],["2004-10-15",11.5818,11.6242,11.2112,11.4733,372351.0],["2004-10-18",11.5395,11.7751,11.5315,11.7486,265644.0],["2004-10-19",11.7407,11.7751,11.6612,11.6877,113954.0],["2004-10-20",11.672,11.7278,11.6295,11.6853,57727.0],["2004-10-21",11.7464,11.8395,11.7092,11.8182,90464.0],["2004-10-22",11.781,11.7837,11.6455,11.6455,44232.0],["2004-10-25",11.4887,11.5073,11.401,11.4408,118703.0],["2004-10-26",11.292,11.292,11.1538,11.2654,184426.0],["2004-10-27",11.2123,11.2149,11.0395,11.1751,273141.0],["2004-10-28",11.2707,11.3319,11.2176,11.2814,351359.0],["2004-10-29",11.4196,11.4913,11.3478,11.4913,710216.0],["2004-11-01",11.5179,11.7332,11.5179,11.6614,329368.0],["2004-11-02",11.4275,11.486,11.3505,11.3558,105708.0],["2004-11-03",11.6003,11.6933,11.5099,11.6162,225160.0],["2004-11-04",12.6394,12.8281,12.6367,12.7829,250900.0],["2004-11-05",12.759,12.8839,12.658,12.86,181427.0],["2004-11-08",12.8839,12.9264,12.7483,12.8546,190674.0],["2004-11-09",12.6155,12.7005,12.6075,12.6713,119202.0],["2004-11-10",12.7271,12.8361,12.666,12.7962,50480.0],["2004-11-11",12.7165,12.8706,12.6527,12.844,88465.0],["2004-11-12",12.9131,13.1151,12.8945,13.1151,97461.0],["2004-11-15",13.046,13.2081,13.0114,13.155,242403.0],["2004-11-16",13.1124,13.2745,13.0699,13.2214,185176.0],["2004-11-17",13.341,13.4925,13.2347,13.3277,269392.0],["2004-11-18",13.2958,13.3915,13.2161,13.248,302379.0],["2004-11-19",13.3197,13.3277,13.1364,13.1629,71222.0],["2004-11-22",13.0965,13.0965,12.8892,13.0726,104958.0],["2004-11-23",13.1682,13.3543,13.1682,13.3144,136445.0],["2004-11-24",13.2878,13.4074,13.2692,13.3835,117203.0],["2004-11-26",13.6413,13.7715,13.5828,13.721,34986.0],["2004-11-29",13.6838,13.8061,13.5456,13.6546,168183.0],["2004-11-30",13.6944,13.7609,13.5749,13.6865,219412.0],["2004-12-01",13.8778,14.0426,13.7928,14.0346,230158.0],["2004-12-02",13.9974,14.1622,13.8353,14.1143,204418.0],["2004-12-03",13.8512,13.9389,13.6944,13.8406,374100.0],["2004-12-06",13.9575,14.0638,13.822,14.0107,162935.0],["2004-12-07",14.1569,14.1967,13.8167,13.8353,159436.0],["2004-12-08",13.9257,14.0851,13.8858,14.0585,204918.0],["2004-12-09",13.8326,13.9522,13.713,13.8805,364354.0],["2004-12-10",13.7396,13.8884,13.7077,13.8566,112705.0],["2004-12-13",13.9655,14.218,13.9389,14.2127,167933.0],["2004-12-14",14.2153,14.2951,14.1888,14.2738,128449.0],["2004-12-15",14.1329,14.1329,13.7024,13.7529,233657.0],["2004-12-16",13.8938,13.9948,13.8194,13.8194,167433.0],["2004-12-17",13.4872,13.7582,13.4712,13.5323,252899.0],["2004-12-20",13.5669,13.6785,13.4898,13.5164,303629.0],["2004-12-21",13.7396,13.9124,13.7396,13.8433,364604.0],["2004-12-22",13.7077,13.7396,13.6333,13.6572,124200.0],["2004-12-23",13.5828,13.7928,13.5536,13.7928,92963.0],["2004-12-27",13.7503,13.7503,13.5403,13.6253,81717.0],["2004-12-28",13.5669,13.6865,13.5084,13.6865,197171.0],["2004-12-29",13.5403,13.62,13.5058,13.62,74470.0],["2004-12-30",13.6227,13.9124,13.6174,13.8831,139944.0],["2004-12-31",13.8194,13.8938,13.7529,13.7556,281138.0],["2005-01-03",13.7396,13.7928,13.4446,13.5084,155688.0],["2005-01-04",13.5058,13.5058,13.1443,13.2347,176929.0],["2005-01-05",13.1045,13.147,12.9822,13.0487,222661.0],["2005-01-06",12.8945,12.9184,12.7988,12.9025,286136.0],["2005-01-07",13.1576,13.1842,12.9556,13.0354,157187.0],["2005-01-10",13.0487,13.1523,12.9902,13.0885,146691.0],["2005-01-11",13.0221,13.0221,12.8493,12.9423,184926.0],["2005-01-12",13.0008,13.0354,12.9556,13.0141,127199.0],["2005-01-13",13.0008,13.0141,12.8892,12.8892,152939.0],["2005-01-14",12.8387,12.8547,12.7191,12.852,166433.0],["2005-01-18",12.9477,13.0885,12.9397,13.0221,336865.0],["2005-01-19",13.0938,13.1098,13.0274,13.0354,137445.0],["2005-01-20",13.1018,13.1656,13.038,13.1284,359856.0],["2005-01-21",13.0221,13.0699,12.9583,13.0673,106457.0],["2005-01-24",13.1018,13.2905,13.1018,13.2373,174930.0],["2005-01-25",13.0885,13.0885,12.9928,13.0354,318123.0],["2005-01-26",13.1284,13.2267,13.1151,13.2241,284886.0],["2005-01-27",13.0141,13.1151,12.9689,13.1124,341863.0],["2005-01-28",13.0965,13.1124,12.9955,13.0566,474060.0],["2005-01-31",13.0859,13.1417,13.0779,13.139,107457.0],["2005-02-01",13.2294,13.527,13.2028,13.5031,310876.0],["2005-02-02",13.6067,13.6253,13.4818,13.5908,102959.0],["2005-02-03",13.7104,13.8592,13.7104,13.8034,173681.0],["2005-02-04",13.8061,13.8672,13.7396,13.7821,292883.0],["2005-02-07",13.7317,13.7317,13.5961,13.6652,205918.0],["2005-02-08",13.636,13.7503,13.6121,13.7051,123950.0],["2005-02-09",13.8114,13.9283,13.8061,13.8539,90714.0],["2005-02-10",13.8725,13.9017,13.7503,13.8034,164934.0],["2005-02-11",13.7635,13.9389,13.7476,13.9389,100460.0],["2005-02-14",13.9735,14.0293,13.9257,13.9708,74720.0],["2005-02-15",13.9708,14.1515,13.9389,14.0399,112705.0],["2005-02-16",13.7848,13.8114,13.6652,13.7449,76969.0],["2005-02-17",13.7768,13.8087,13.721,13.7795,102959.0],["2005-02-18",13.8034,13.8858,13.7901,13.7901,61226.0],["2005-02-22",13.8247,13.8831,13.7821,13.83,107207.0],["2005-02-23",13.8061,13.8991,13.7635,13.8406,125950.0],["2005-02-24",13.7928,13.7954,13.6519,13.7954,48731.0],["2005-02-25",13.6971,13.8406,13.6626,13.7901,158437.0],["2005-02-28",13.8194,13.8645,13.7662,13.8194,170182.0],["2005-03-01",13.9071,14.0293,13.8964,14.0187,206417.0],["2005-03-02",13.9071,13.9735,13.7928,13.8087,233906.0],["2005-03-03",13.8725,13.8752,13.7821,13.8566,120952.0],["2005-03-04",13.8273,13.9177,13.7954,13.8539,78968.0],["2005-03-07",13.5988,13.8406,13.5749,13.6812,73221.0],["2005-03-08",13.6599,13.7396,13.6014,13.6599,93962.0],["2005-03-09",13.7316,13.7396,13.5589,13.6758,134446.0],["2005-03-10",13.7051,13.8725,13.6732,13.7556,122201.0],["2005-03-11",13.7875,13.8087,13.6865,13.7529,130948.0],["2005-03-14",13.7157,13.8406,13.6067,13.8326,455318.0],["2005-03-15",14.0134,14.024,13.8698,13.9097,631497.0],["2005-03-16",13.9336,13.9841,13.814,13.9124,377599.0],["2005-03-17",13.931,14.0399,13.8805,14.024,160186.0],["2005-03-18",13.9257,13.9602,13.838,13.8991,68223.0],["2005-03-21",13.7263,13.8592,13.6679,13.8194,73721.0],["2005-03-22",13.721,13.838,13.6386,13.6626,229158.0],["2005-03-23",13.3038,13.333,13.2161,13.2878,272391.0],["2005-03-24",13.2772,13.4234,13.2427,13.3596,258896.0],["2005-03-28",13.4207,13.4207,13.2958,13.3277,206917.0],["2005-03-29",13.0752,13.2559,13.0752,13.2028,219162.0],["2005-03-30",13.0965,13.2347,13.0965,13.232,98461.0],["2005-03-31",12.6234,12.6394,12.4534,12.4959,1877749.0],["2005-04-01",12.6607,12.6952,12.3869,12.4108,526789.0],["2005-04-04",12.5118,12.6633,12.472,12.6261,428329.0],["2005-04-05",12.7935,12.9105,12.7935,12.8307,177179.0],["2005-04-06",12.9849,13.1098,12.9689,12.9982,447571.0],["2005-04-07",13.2081,13.2613,13.1656,13.1868,165184.0],["2005-04-08",13.2214,13.2852,13.1523,13.1603,126449.0],["2005-04-11",13.4207,13.4739,13.3543,13.4473,202419.0],["2005-04-12",13.3357,13.4526,13.2427,13.4287,162435.0],["2005-04-13",13.333,13.4074,13.2958,13.3118,137695.0],["2005-04-14",13.2134,13.2958,13.0859,13.1045,171931.0],["2005-04-15",13.0965,13.2985,13.0965,13.2001,150440.0],["2005-04-18",13.2427,13.3596,13.131,13.3224,245902.0],["2005-04-19",13.4579,13.4579,13.3011,13.3436,321871.0],["2005-04-20",13.4311,13.554,13.3642,13.3883,142443.0],["2005-04-21",13.4765,13.554,13.4017,13.522,114204.0],["2005-04-22",13.5006,13.5728,13.423,13.4819,97211.0],["2005-04-25",13.4471,13.4712,13.391,13.4364,92963.0],["2005-04-26",13.685,13.6957,13.5113,13.5166,103709.0],["2005-04-27",13.3963,13.4364,13.3241,13.3936,104208.0],["2005-04-28",13.8481,13.8481,13.6931,13.7385,135946.0],["2005-04-29",13.7946,13.8134,13.6957,13.7438,100960.0],["2005-05-02",13.808,13.9016,13.7519,13.8027,167933.0],["2005-05-03",13.7225,13.8321,13.6957,13.7412,173681.0],["2005-05-04",13.7011,14.1154,13.6663,14.0433,267393.0],["2005-05-05",13.6262,13.8428,13.6235,13.7251,244152.0],["2005-05-06",13.5059,13.7652,13.5059,13.7144,357357.0],["2005-05-09",13.5754,13.6423,13.5326,13.6396,135946.0],["2005-05-10",13.4952,13.5246,13.3963,13.4177,157937.0],["2005-05-11",13.3535,13.4204,13.3054,13.3936,316873.0],["2005-05-12",13.2814,13.3375,13.2626,13.2867,76469.0],["2005-05-13",13.0461,13.1263,12.9365,13.0327,281387.0],["2005-05-16",13.0167,13.0996,13.0167,13.0969,117203.0],["2005-05-17",13.1263,13.2359,13.1076,13.2145,139444.0],["2005-05-18",13.2332,13.4444,13.2145,13.4257,56477.0],["2005-05-19",13.4605,13.5113,13.415,13.4471,95212.0],["2005-05-20",13.2867,13.3268,13.2546,13.3188,40234.0],["2005-05-23",13.1557,13.4524,13.1557,13.391,75470.0],["2005-05-24",13.4418,13.5032,13.4204,13.4819,54978.0],["2005-05-25",13.4204,13.4364,13.3402,13.4284,97211.0],["2005-05-26",13.4177,13.5086,13.4177,13.4685,82217.0],["2005-05-27",13.407,13.4471,13.3722,13.4204,49480.0],["2005-05-31",13.3722,13.3749,13.268,13.3188,207417.0],["2005-06-01",13.284,13.4017,13.2733,13.3696,65724.0],["2005-06-02",13.1905,13.26,13.1824,13.2386,96212.0],["2005-06-03",13.0889,13.1878,13.0889,13.1664,482557.0],["2005-06-06",13.1771,13.3402,13.1771,13.284,76220.0],["2005-06-07",13.423,13.5407,13.4017,13.5006,108707.0],["2005-06-08",13.4337,13.4364,13.26,13.2653,48980.0],["2005-06-09",13.2065,13.3642,13.1771,13.3428,76719.0],["2005-06-10",13.3562,13.3562,13.1931,13.268,57227.0],["2005-06-13",13.2894,13.4471,13.2894,13.4204,79718.0],["2005-06-14",13.3535,13.4337,13.3108,13.3883,67973.0],["2005-06-15",13.3215,13.3642,13.2707,13.2947,195422.0],["2005-06-16",13.5006,13.5113,13.3669,13.4391,88715.0],["2005-06-17",13.5407,13.6984,13.5407,13.6957,108707.0],["2005-06-20",13.4979,13.5139,13.4391,13.4471,61475.0],["2005-06-21",13.2787,13.3616,13.2653,13.3616,90464.0],["2005-06-22",13.1931,13.1931,13.0996,13.153,125450.0],["2005-06-23",12.9659,13.0809,12.8964,12.9793,137945.0],["2005-06-24",12.9204,12.9392,12.8803,12.9231,39734.0],["2005-06-27",12.9926,13.0728,12.9819,13.0461,79718.0],["2005-06-28",13.2867,13.3054,13.1798,13.2707,115954.0],["2005-06-29",13.1129,13.1958,13.0702,13.0915,44482.0],["2005-06-30",13.1076,13.292,13.1076,13.2092,97711.0],["2005-07-01",13.0461,13.0782,13.014,13.0247,46232.0],["2005-07-05",12.752,12.875,12.7306,12.8563,92463.0],["2005-07-06",12.8242,12.8269,12.7173,12.7173,59476.0],["2005-07-07",12.5114,12.7253,12.49,12.6959,118453.0],["2005-07-08",12.6665,12.6772,12.5355,12.6585,62975.0],["2005-07-11",12.6772,12.7788,12.6665,12.7707,64224.0],["2005-07-12",12.7253,12.8456,12.7253,12.8189,72971.0],["2005-07-13",12.6317,12.6772,12.4981,12.6691,155438.0],["2005-07-14",12.5783,12.5943,12.4713,12.5194,61226.0],["2005-07-15",12.458,12.5569,12.4446,12.5515,92213.0],["2005-07-18",12.5114,12.5114,12.4018,12.466,101709.0],["2005-07-19",12.3243,12.3724,12.1879,12.3296,84716.0],["2005-07-20",12.5114,12.613,12.4606,12.613,359856.0],["2005-07-21",12.8483,12.9552,12.7574,12.8536,183926.0],["2005-07-22",12.7387,12.859,12.7012,12.7654,206667.0],["2005-07-25",12.7253,12.8269,12.7173,12.7761,43733.0],["2005-07-26",12.7574,12.7627,12.6371,12.728,116953.0],["2005-07-27",12.6317,12.8269,12.629,12.8215,68723.0],["2005-07-28",12.8402,12.9098,12.736,12.9017,228409.0],["2005-07-29",12.8643,12.9178,12.8189,12.8376,150440.0],["2005-08-01",12.9258,12.9311,12.8376,12.9044,96711.0],["2005-08-02",12.9525,12.9632,12.8563,12.9178,60976.0],["2005-08-03",12.9712,13.0862,12.9418,13.0782,106957.0],["2005-08-04",12.8483,12.8483,12.6852,12.7119,431827.0],["2005-08-05",12.6397,12.6745,12.6184,12.6585,93463.0],["2005-08-08",12.8322,12.8349,12.6531,12.6585,182677.0],["2005-08-09",12.5836,12.6291,12.5649,12.6291,113954.0],["2005-08-10",12.6718,12.6745,12.5007,12.5729,386595.0],["2005-08-11",12.5756,12.7039,12.5569,12.7039,349360.0],["2005-08-12",12.752,12.8509,12.752,12.8296,184426.0],["2005-08-15",12.8028,12.9846,12.8028,12.9365,169182.0],["2005-08-16",12.8696,12.891,12.8055,12.8215,74220.0],["2005-08-17",12.7948,12.8349,12.7119,12.7467,192673.0],["2005-08-18",12.7387,12.8643,12.7333,12.8456,221162.0],["2005-08-19",12.9231,12.9605,12.8697,12.8884,70722.0],["2005-08-22",12.9231,12.9418,12.7948,12.8536,73221.0],["2005-08-23",12.7761,12.7761,12.6451,12.6772,47731.0],["2005-08-24",12.8723,12.9365,12.859,12.8643,82217.0],["2005-08-25",12.8723,12.9445,12.859,12.8697,100210.0],["2005-08-26",12.867,12.883,12.7467,12.7975,57977.0],["2005-08-29",12.7547,12.8536,12.744,12.8269,68473.0],["2005-08-30",12.7387,12.8456,12.7387,12.8215,52479.0],["2005-08-31",12.7921,13.0194,12.7895,13.0194,91463.0],["2005-09-01",12.9846,13.0996,12.9686,13.0969,78968.0],["2005-09-02",13.2867,13.3669,13.2493,13.3268,110706.0],["2005-09-06",13.3722,13.4284,13.3295,13.4043,61975.0],["2005-09-07",13.4043,13.4204,13.2065,13.2707,133946.0],["2005-09-08",13.423,13.423,13.2386,13.26,472811.0],["2005-09-09",13.2894,13.3723,13.2707,13.3134,157937.0],["2005-09-12",13.3669,13.3749,13.26,13.2867,106208.0],["2005-09-13",12.6905,12.7119,12.4205,12.466,429578.0],["2005-09-14",12.5702,12.6023,12.4874,12.5488,403089.0],["2005-09-15",12.2521,12.2548,12.0008,12.0596,355608.0],["2005-09-16",11.934,12.0249,11.9259,12.0115,252649.0],["2005-09-19",11.9286,11.9661,11.8297,11.8965,152689.0],["2005-09-20",11.9661,12.1104,11.942,11.9634,205418.0],["2005-09-21",11.8217,11.9313,11.7816,11.8297,112955.0],["2005-09-22",11.8618,11.8778,11.7602,11.8564,166683.0],["2005-09-23",11.7923,11.8324,11.7388,11.811,196172.0],["2005-09-26",11.7869,11.8965,11.7789,11.8564,188924.0],["2005-09-27",11.5196,11.6346,11.5169,11.5784,234906.0],["2005-09-28",11.4314,11.4688,11.3271,11.402,327119.0],["2005-09-29",11.3485,11.3726,11.2335,11.3378,205668.0],["2005-09-30",11.2897,11.402,11.287,11.3512,68223.0],["2005-10-03",11.3485,11.3672,11.2763,11.3031,98461.0],["2005-10-04",11.3645,11.3833,11.295,11.3111,205418.0],["2005-10-05",11.3244,11.4447,11.3031,11.3057,321122.0],["2005-10-06",11.287,11.3458,11.2122,11.2683,249650.0],["2005-10-07",11.0812,11.1159,10.9929,11.0598,461815.0],["2005-10-10",11.1747,11.1988,11.0945,11.1213,112955.0],["2005-10-11",11.1721,11.1721,11.0411,11.0892,351110.0],["2005-10-12",11.0411,11.0411,10.894,10.9475,126699.0],["2005-10-13",10.7871,10.8432,10.7203,10.8325,222411.0],["2005-10-14",11.0223,11.1266,10.9742,11.1186,254148.0],["2005-10-17",11.0357,11.1239,10.9903,11.1106,98711.0],["2005-10-18",11.1159,11.2095,11.1025,11.1614,184926.0],["2005-10-19",11.0427,11.1635,10.9352,11.1635,135696.0],["2005-10-20",11.0104,11.0695,10.9433,10.9863,61475.0],["2005-10-21",11.0722,11.1286,10.9406,10.9621,129948.0],["2005-10-24",11.0212,11.1393,11.0024,11.1259,99210.0],["2005-10-25",11.0937,11.1044,10.9218,10.9675,61975.0],["2005-10-26",10.9567,11.0078,10.7687,10.8117,154438.0],["2005-10-27",11.3058,11.3193,11.1581,11.185,241903.0],["2005-10-28",11.467,11.6496,11.4535,11.6415,206667.0],["2005-10-31",11.4025,11.4509,11.3488,11.4159,468812.0],["2005-11-01",11.3058,11.4106,11.3058,11.3945,241903.0],["2005-11-02",11.3757,11.5126,11.3622,11.4885,332617.0],["2005-11-03",11.6523,11.7973,11.6415,11.7758,283637.0],["2005-11-04",11.6872,11.6899,11.5153,11.6039,92463.0],["2005-11-07",11.5744,11.7114,11.5449,11.7006,141693.0],["2005-11-08",11.5851,11.7006,11.5851,11.6335,110706.0],["2005-11-09",11.6012,11.7087,11.561,11.6872,200920.0],["2005-11-10",11.7087,11.7677,11.612,11.7651,94962.0],["2005-11-11",11.5744,11.6523,11.5422,11.6442,94962.0],["2005-11-14",11.5448,11.561,11.4992,11.5475,108207.0],["2005-11-15",11.6738,11.7677,11.6415,11.6926,101210.0],["2005-11-16",11.62,11.6415,11.569,11.5932,79718.0],["2005-11-17",11.5234,11.5771,11.4965,11.5771,306627.0],["2005-11-18",11.6012,11.6684,11.5556,11.6684,128948.0],["2005-11-21",11.7677,11.8,11.6872,11.7114,114454.0],["2005-11-22",11.6362,11.7597,11.5878,11.7194,107457.0],["2005-11-23",11.7892,11.808,11.7516,11.7677,202419.0],["2005-11-25",11.8268,11.8429,11.7275,11.757,64974.0],["2005-11-28",11.9316,12.0041,11.8832,11.953,256897.0],["2005-11-29",12.0443,12.0443,11.8913,11.9181,173681.0],["2005-11-30",12.0417,12.0712,11.9638,11.9638,134946.0],["2005-12-01",11.9718,12.1357,11.9718,12.1276,674230.0],["2005-12-02",12.5224,12.6593,12.517,12.6271,185176.0],["2005-12-05",12.756,12.7748,12.662,12.7372,98960.0],["2005-12-06",12.6217,12.662,12.6002,12.6029,200170.0],["2005-12-07",12.5976,12.6459,12.5546,12.5814,139444.0],["2005-12-08",12.5814,12.7506,12.5814,12.705,190674.0],["2005-12-09",12.6808,12.7802,12.6754,12.7453,77469.0],["2005-12-12",12.858,12.9144,12.7426,12.8446,87465.0],["2005-12-13",12.8956,12.9708,12.8768,12.9413,111955.0],["2005-12-14",12.9037,12.9655,12.901,12.9386,48731.0],["2005-12-15",12.858,12.858,12.6593,12.7426,54978.0],["2005-12-16",12.8956,12.8956,12.7963,12.8231,90964.0],["2005-12-19",12.8688,12.8903,12.7587,12.7721,90714.0],["2005-12-20",12.7184,12.7399,12.6486,12.6996,79218.0],["2005-12-21",12.5358,12.6002,12.4767,12.5734,97211.0],["2005-12-22",12.5492,12.5841,12.5009,12.5788,120452.0],["2005-12-23",12.4203,12.5277,12.4203,12.4874,100960.0],["2005-12-27",12.5009,12.5143,12.4149,12.4552,107457.0],["2005-12-28",12.525,12.5331,12.3854,12.4606,61226.0],["2005-12-29",12.4337,12.5412,12.4337,12.4901,63974.0],["2005-12-30",12.4203,12.4606,12.3532,12.4472,136445.0],["2006-01-03",12.6217,12.7479,12.5438,12.7184,128699.0],["2006-01-04",12.987,13.0568,12.9171,12.9628,94712.0],["2006-01-05",12.9735,13.0057,12.9306,12.9306,193423.0],["2006-01-06",13.0702,13.1588,13.0299,13.1588,184926.0],["2006-01-09",13.0836,13.0836,12.9708,13.0353,158936.0],["2006-01-10",12.9977,13.0541,12.9628,13.0245,233407.0],["2006-01-11",12.8822,13.038,12.8688,12.9789,171182.0],["2006-01-12",12.9118,12.9843,12.9064,12.9306,173930.0],["2006-01-13",12.9574,13.0138,12.8956,13.0004,142193.0],["2006-01-17",12.8124,12.9198,12.7453,12.9198,226659.0],["2006-01-18",12.8366,12.8392,12.7479,12.807,182177.0],["2006-01-19",12.7291,12.7829,12.6889,12.7641,153938.0],["2006-01-20",12.8742,12.8742,12.7318,12.7667,63225.0],["2006-01-23",12.8178,12.8258,12.7829,12.8097,91214.0],["2006-01-24",12.8768,12.9547,12.85,12.8956,260396.0],["2006-01-25",12.9306,12.9306,12.8392,12.9118,134446.0],["2006-01-26",13.1722,13.1857,13.0648,13.0675,263645.0],["2006-01-27",13.2931,13.6959,13.2824,13.6368,291134.0],["2006-01-30",13.6288,13.6449,13.3871,13.4811,103459.0],["2006-01-31",13.3737,13.4757,13.3334,13.4274,135446.0],["2006-02-01",13.2125,13.2394,13.0702,13.1884,142193.0],["2006-02-02",13.1454,13.1481,12.9708,13.0219,269892.0],["2006-02-03",12.7345,12.7855,12.6889,12.6915,190924.0],["2006-02-06",12.807,12.8392,12.6754,12.6942,140194.0],["2006-02-07",12.6083,12.6325,12.4875,12.5143,82967.0],["2006-02-08",12.5089,12.6754,12.4848,12.6137,109206.0],["2006-02-09",12.2189,12.2646,12.133,12.1732,329868.0],["2006-02-10",12.3263,12.3424,12.192,12.2753,210916.0],["2006-02-13",12.1142,12.1786,12.1007,12.1706,99460.0],["2006-02-14",12.0309,12.0981,11.9799,12.0954,265894.0],["2006-02-15",12.1383,12.2189,12.1195,12.2162,86216.0],["2006-02-16",12.1437,12.2404,12.1437,12.2404,102459.0],["2006-02-17",12.1706,12.2189,12.1571,12.2001,103209.0],["2006-02-21",12.235,12.2377,12.1464,12.2162,110456.0],["2006-02-22",12.2028,12.2941,12.1732,12.2753,89964.0],["2006-02-23",12.2753,12.3183,12.2189,12.2646,75470.0],["2006-02-24",12.1813,12.1867,12.0981,12.1625,105208.0],["2006-02-27",12.1518,12.1518,12.0739,12.1303,85966.0],["2006-02-28",12.0175,12.0739,11.9906,12.0014,95462.0],["2006-03-01",12.1115,12.1383,12.0229,12.1169,164684.0],["2006-03-02",12.0336,12.0578,11.9772,12.0309,164934.0],["2006-03-03",11.9933,12.0229,11.9154,12.0068,159186.0],["2006-03-06",12.1437,12.1679,12.0739,12.1115,75220.0],["2006-03-07",12.0094,12.0121,11.9477,11.9853,64474.0],["2006-03-08",12.0175,12.0175,11.8752,11.9692,58227.0],["2006-03-09",12.0417,12.0605,11.9772,12.0041,86965.0],["2006-03-10",11.9772,12.1249,11.9772,12.0551,94462.0],["2006-03-13",11.9316,12.0631,11.9316,12.0202,279138.0],["2006-03-14",12.3424,12.4875,12.3263,12.4525,126699.0],["2006-03-15",12.8124,12.8312,12.5841,12.7345,406088.0],["2006-03-16",12.7265,12.8392,12.7265,12.8151,81717.0],["2006-03-17",12.8473,12.8473,12.7103,12.8178,212415.0],["2006-03-20",12.8204,12.8204,12.6942,12.7184,91713.0],["2006-03-21",12.5062,12.5546,12.4579,12.4713,118203.0],["2006-03-22",12.5949,12.662,12.5465,12.6271,129198.0],["2006-03-23",12.6352,12.6459,12.4606,12.5116,60976.0],["2006-03-24",12.6352,12.7238,12.6083,12.6835,279888.0],["2006-03-27",12.4982,12.5036,12.4149,12.4687,141943.0],["2006-03-28",12.1491,12.2082,12.0443,12.0846,211915.0],["2006-03-29",12.0229,12.2082,12.0121,12.1894,380348.0],["2006-03-30",12.1249,12.2028,12.1034,12.1652,222161.0],["2006-03-31",12.0524,12.0605,11.9772,11.9799,92963.0],["2006-04-03",12.0443,12.2458,12.0443,12.2135,162435.0],["2006-04-04",12.227,12.2565,12.2001,12.2296,257647.0],["2006-04-05",12.5949,12.6969,12.5841,12.6969,334366.0],["2006-04-06",12.6808,12.6808,12.5922,12.6674,143693.0],["2006-04-07",12.4633,12.4901,12.3371,12.3693,121451.0],["2006-04-10",12.2646,12.2672,12.1759,12.2404,236156.0],["2006-04-11",12.1437,12.1437,12.0417,12.0578,68723.0],["2006-04-12",12.1357,12.1545,12.0712,12.0846,255148.0],["2006-04-13",12.286,12.3183,12.1679,12.1813,1028838.0],["2006-04-17",12.2296,12.3559,12.2082,12.2807,123950.0],["2006-04-18",12.4284,12.5143,12.3773,12.474,150440.0],["2006-04-19",12.4078,12.4538,12.3781,12.3916,270892.0],["2006-04-20",12.1618,12.1618,12.0645,12.1375,413834.0],["2006-04-21",12.4619,12.5727,12.4213,12.5024,232657.0],["2006-04-24",12.5754,12.6781,12.5484,12.6511,95212.0],["2006-04-25",12.6484,12.6646,12.4565,12.5024,168683.0],["2006-04-26",12.4483,12.451,12.2078,12.2943,201170.0],["2006-04-27",11.3806,11.5428,11.0967,11.14,885896.0],["2006-04-28",11.1535,11.2454,11.0832,11.2454,422581.0],["2006-05-01",11.2535,11.2751,11.1697,11.194,120452.0],["2006-05-02",11.5076,11.5292,11.3752,11.44,212165.0],["2006-05-03",11.34,11.3454,11.1913,11.2022,101709.0],["2006-05-04",10.8399,11.0319,10.8318,11.0129,140444.0],["2006-05-05",10.9481,11.0075,10.8507,10.9832,92463.0],["2006-05-08",11.0508,11.067,10.9508,10.9994,235156.0],["2006-05-09",11.1616,11.2373,11.0778,11.2373,481557.0],["2006-05-10",11.6374,11.6806,11.5914,11.5914,514294.0],["2006-05-11",11.6076,11.6266,11.5563,11.5563,385096.0],["2006-05-12",11.5428,11.5455,11.3562,11.3725,253149.0],["2006-05-15",11.3508,11.4238,11.3265,11.386,93713.0],["2006-05-16",11.6212,11.6482,11.4725,11.5698,237155.0],["2006-05-17",11.2833,11.3589,11.0589,11.1454,395842.0],["2006-05-18",11.1481,11.1724,11.0643,11.0643,228908.0],["2006-05-19",10.9102,10.9481,10.8345,10.9345,372101.0],["2006-05-22",10.8994,10.9994,10.8264,10.9886,335366.0],["2006-05-23",10.921,11.0156,10.8913,10.9156,426829.0],["2006-05-24",10.8453,10.8886,10.6939,10.8805,481058.0],["2006-05-25",11.0346,11.0724,10.9508,11.0697,155688.0],["2006-05-26",10.9589,11.0183,10.9048,11.0156,354858.0],["2006-05-30",11.0183,11.0805,10.9724,10.9751,310376.0],["2006-05-31",11.067,11.1373,11.0237,11.0589,93213.0],["2006-06-01",10.7994,11.0292,10.7913,11.0292,302129.0],["2006-06-02",11.0373,11.1021,11.021,11.094,73221.0],["2006-06-05",10.9697,10.9967,10.8697,10.8697,129948.0],["2006-06-06",10.7615,10.7696,10.6777,10.7318,354608.0],["2006-06-07",10.6426,10.7886,10.5966,10.675,109206.0],["2006-06-08",10.4507,10.5264,10.3533,10.5074,447571.0],["2006-06-09",10.8588,10.8994,10.7264,10.775,365604.0],["2006-06-12",10.9994,11.0156,10.8102,10.8156,180678.0],["2006-06-13",10.7318,10.8453,10.7075,10.748,358107.0],["2006-06-14",10.9508,10.9778,10.867,10.9616,291134.0],["2006-06-15",10.8075,10.9967,10.7723,10.9832,727709.0],["2006-06-16",10.921,10.9589,10.7994,10.8264,142943.0],["2006-06-19",10.8156,10.8237,10.7156,10.721,406337.0],["2006-06-20",10.7048,10.7723,10.6696,10.7021,315874.0],["2006-06-21",10.7372,10.8183,10.6696,10.7453,502299.0],["2006-06-22",10.6156,10.621,10.5264,10.5696,249400.0],["2006-06-23",10.4966,10.5588,10.4642,10.5426,292133.0],["2006-06-26",10.2182,10.4155,10.1857,10.2479,462565.0],["2006-06-27",10.1371,10.1533,9.9749,9.9884,564274.0],["2006-06-28",10.1344,10.1884,10.0776,10.1452,406837.0],["2006-06-29",10.1452,10.3642,10.1236,10.3642,184926.0],["2006-06-30",10.2182,10.4317,10.2182,10.4155,258147.0],["2006-07-03",10.5101,10.5642,10.4615,10.5615,50230.0],["2006-07-05",10.2668,10.2993,10.2074,10.2912,392843.0],["2006-07-06",10.1993,10.2425,10.1479,10.1641,273890.0],["2006-07-07",10.0911,10.0911,10.029,10.0317,142943.0],["2006-07-10",9.9479,10.0533,9.9208,9.9884,310876.0],["2006-07-11",10.0181,10.0452,9.9614,10.01,139194.0],["2006-07-12",10.1614,10.2452,10.1236,10.1425,523291.0],["2006-07-13",10.3371,10.3858,10.2614,10.2668,266893.0],["2006-07-14",10.1776,10.2074,10.0641,10.0857,356607.0],["2006-07-17",10.0533,10.1074,10.0019,10.0803,382847.0],["2006-07-18",10.0236,10.1398,9.9776,10.029,205168.0],["2006-07-19",10.1046,10.475,10.1046,10.3966,223161.0],["2006-07-20",10.5588,10.5858,10.4723,10.4723,272641.0],["2006-07-21",10.5291,10.6129,10.5155,10.5426,169932.0],["2006-07-24",10.6264,10.7696,10.6156,10.748,107207.0],["2006-07-25",10.5426,10.6074,10.4425,10.5966,340614.0],["2006-07-26",10.7723,10.9481,10.6507,10.9291,305878.0],["2006-07-27",11.586,11.7969,11.5049,11.5374,626000.0],["2006-07-28",11.4536,11.6157,11.4481,11.5428,336365.0],["2006-07-31",11.759,11.759,11.5779,11.6374,204168.0],["2006-08-01",11.4644,11.5455,11.3373,11.4914,700970.0],["2006-08-02",11.5617,11.6239,11.4752,11.5536,294382.0],["2006-08-03",11.3671,11.4671,11.3319,11.4157,369602.0],["2006-08-04",11.4806,11.5779,11.44,11.4563,94712.0],["2006-08-07",11.34,11.386,11.2941,11.3184,282137.0],["2006-08-08",11.1967,11.2995,11.167,11.2373,113455.0],["2006-08-09",11.3481,11.3914,11.2616,11.267,117703.0],["2006-08-10",11.194,11.3049,11.1778,11.2697,473311.0],["2006-08-11",11.1589,11.1751,11.0535,11.113,105458.0],["2006-08-14",11.1805,11.2211,11.1211,11.1211,136945.0],["2006-08-15",11.1913,11.2319,11.1508,11.1724,172681.0],["2006-08-16",11.1346,11.1913,11.1292,11.1805,69222.0],["2006-08-17",11.1102,11.2211,11.0994,11.1913,356108.0],["2006-08-18",11.1129,11.1535,11.0427,11.1454,205168.0],["2006-08-21",11.1724,11.2157,11.1346,11.167,66973.0],["2006-08-22",11.113,11.1508,11.0346,11.113,174680.0],["2006-08-23",11.113,11.1778,11.0562,11.0643,124200.0],["2006-08-24",11.4049,11.4238,11.3292,11.3589,127949.0],["2006-08-25",11.3265,11.3535,11.2724,11.3265,134946.0],["2006-08-28",11.3265,11.4563,11.3265,11.4238,32237.0],["2006-08-29",11.5238,11.5319,11.4184,11.4968,185926.0],["2006-08-30",11.5779,11.6671,11.5617,11.6455,133946.0],["2006-08-31",11.632,11.759,11.632,11.7266,90714.0],["2006-09-01",11.9482,12.0023,11.9212,11.9618,123451.0],["2006-09-05",12.032,12.051,11.9401,11.9807,167933.0],["2006-09-06",11.7861,11.8104,11.7212,11.759,194922.0],["2006-09-07",11.7834,11.7861,11.686,11.7455,51230.0],["2006-09-08",11.732,11.8131,11.7131,11.7834,65974.0],["2006-09-11",11.7239,11.7861,11.6806,11.7617,40984.0],["2006-09-12",11.8834,12.0104,11.8509,11.9888,179928.0],["2006-09-13",11.8401,11.9212,11.7942,11.8942,133946.0],["2006-09-14",11.8861,11.9455,11.8482,11.8969,99460.0],["2006-09-15",11.7969,11.8185,11.7401,11.805,332367.0],["2006-09-18",11.8374,11.8699,11.8185,11.8699,78219.0],["2006-09-19",11.8077,11.8239,11.732,11.759,34486.0],["2006-09-20",11.732,11.7861,11.6914,11.7509,250400.0],["2006-09-21",11.9807,11.9861,11.8996,11.9266,156937.0],["2006-09-22",11.9455,11.9672,11.9131,11.9347,135446.0],["2006-09-25",12.324,12.3672,12.2537,12.3348,301879.0],["2006-09-26",12.3591,12.3808,12.2726,12.3429,203669.0],["2006-09-27",12.3754,12.3862,12.3078,12.3672,155188.0],["2006-09-28",12.397,12.4592,12.3754,12.4537,169932.0],["2006-09-29",12.3456,12.4429,12.2753,12.3889,104708.0],["2006-10-02",12.4673,12.543,12.4348,12.47,85216.0],["2006-10-03",12.397,12.4159,12.3051,12.3835,501299.0],["2006-10-04",12.3645,12.4619,12.3537,12.4619,237655.0],["2006-10-05",12.4321,12.5808,12.424,12.5808,509796.0],["2006-10-06",12.3537,12.4294,12.2834,12.4105,205668.0],["2006-10-09",12.4619,12.5538,12.37,12.5538,112455.0],["2006-10-10",12.451,12.4619,12.4105,12.4456,47231.0],["2006-10-11",12.397,12.4537,12.3591,12.3889,53479.0],["2006-10-12",12.4619,12.4646,12.4078,12.4592,46981.0],["2006-10-13",12.5159,12.5484,12.4673,12.5105,87715.0],["2006-10-16",12.5916,12.597,12.5213,12.5294,182177.0],["2006-10-17",12.5159,12.5375,12.4727,12.5321,107707.0],["2006-10-18",12.5579,12.7697,12.5525,12.7589,282887.0],["2006-10-19",12.9001,12.9652,12.8648,12.9326,149690.0],["2006-10-20",12.8512,13.0141,12.8376,13.0005,56477.0],["2006-10-23",12.9951,13.0847,12.9734,13.0603,63974.0],["2006-10-24",13.0413,13.1064,13.0358,13.0603,39734.0],["2006-10-25",12.9869,13.0657,12.9734,13.0412,60226.0],["2006-10-26",13.2177,13.2557,13.1444,13.2123,587765.0],["2006-10-27",13.1091,13.1336,13.006,13.0168,115704.0],["2006-10-30",13.1091,13.2069,13.0983,13.1852,229908.0],["2006-10-31",13.2014,13.2992,13.1987,13.2205,69222.0],["2006-11-01",13.3752,13.4051,13.1336,13.1336,201669.0],["2006-11-02",12.8702,12.8865,12.6258,12.7209,581267.0],["2006-11-03",12.9489,13.0956,12.9489,13.0331,345612.0],["2006-11-06",12.9707,13.0765,12.9544,13.0738,144942.0],["2006-11-07",12.9245,12.9652,12.8539,12.9109,243653.0],["2006-11-08",12.7263,12.8811,12.7263,12.8458,57977.0],["2006-11-09",12.729,12.9163,12.729,12.7887,190674.0],["2006-11-10",12.8512,12.9028,12.7887,12.8648,277389.0],["2006-11-13",12.7561,12.843,12.7344,12.7616,110456.0],["2006-11-14",12.7426,12.8566,12.634,12.8539,277889.0],["2006-11-15",12.5362,12.691,12.5199,12.6638,546781.0],["2006-11-16",12.5579,12.6122,12.5335,12.5607,135946.0],["2006-11-17",12.4548,12.5335,12.433,12.5118,62725.0],["2006-11-20",12.5987,12.6801,12.5987,12.6313,102709.0],["2006-11-21",12.7399,12.7887,12.7236,12.786,62975.0],["2006-11-22",12.9082,12.9245,12.7887,12.8023,31987.0],["2006-11-24",12.8539,12.9462,12.8512,12.8702,46232.0],["2006-11-27",12.8838,12.8838,12.6883,12.7181,140444.0],["2006-11-28",12.7344,12.786,12.71,12.7616,34486.0],["2006-11-29",12.8458,12.9001,12.8295,12.8376,82717.0],["2006-11-30",12.9706,12.9706,12.8159,12.9163,81967.0],["2006-12-01",13.0412,13.0874,12.8919,12.9679,102959.0],["2006-12-04",13.025,13.1118,13.0141,13.082,157937.0],["2006-12-05",12.9897,13.006,12.9354,12.9869,58477.0],["2006-12-06",12.7643,12.862,12.7616,12.8159,61226.0],["2006-12-07",12.9163,13.025,12.9082,12.9082,57227.0],["2006-12-08",12.9028,13.0114,12.9028,12.9163,90714.0],["2006-12-11",13.0684,13.1661,13.0548,13.12,458317.0],["2006-12-12",13.1906,13.3046,13.1906,13.2585,168683.0],["2006-12-13",13.3589,13.3589,13.1417,13.2042,201419.0],["2006-12-14",12.9435,13.0195,12.8159,12.8376,378599.0],["2006-12-15",12.9679,12.9734,12.7752,12.8023,94212.0],["2006-12-18",13.8993,13.9183,13.6386,13.7336,696721.0],["2006-12-19",13.6658,13.8042,13.3698,13.7608,241903.0],["2006-12-20",13.8097,14.1301,13.7825,14.0785,646991.0],["2006-12-21",14.5482,14.7165,14.2006,14.2957,584766.0],["2006-12-22",14.2685,14.3228,13.959,14.0377,229908.0],["2006-12-26",14.0377,14.2007,14.0377,14.1626,91463.0],["2006-12-27",14.2685,14.2794,14.1491,14.2712,93463.0],["2006-12-28",14.2495,14.2794,14.1219,14.1898,88215.0],["2006-12-29",14.255,14.255,14.1762,14.2088,32987.0],["2007-01-03",14.3907,14.3934,14.2007,14.2197,135446.0],["2007-01-04",14.2088,14.4613,14.1708,14.4314,291134.0],["2007-01-05",14.1844,14.2522,14.1192,14.1762,92463.0],["2007-01-08",14.0839,14.1871,13.9943,14.1382,215914.0],["2007-01-09",14.1952,14.2251,14.0948,14.1599,95712.0],["2007-01-10",14.0405,14.1681,14.035,14.1491,172431.0],["2007-01-11",14.1735,14.4532,14.1735,14.445,88215.0],["2007-01-12",14.3771,14.4885,14.3771,14.4097,87465.0],["2007-01-16",14.5102,14.6514,14.5075,14.5808,196671.0],["2007-01-17",14.646,14.7301,14.6161,14.6514,122201.0],["2007-01-18",15.0369,15.0695,14.9229,15.0152,259646.0],["2007-01-19",14.9772,15.0912,14.9636,14.9881,195922.0],["2007-01-22",14.8713,14.9175,14.7899,14.8632,73471.0],["2007-01-23",15.2107,15.4089,15.208,15.3193,227659.0],["2007-01-24",15.2867,15.4768,15.2813,15.4035,326869.0],["2007-01-25",15.2243,15.2759,15.1048,15.1211,158936.0],["2007-01-26",15.1917,15.1971,15.0098,15.1157,164684.0],["2007-01-29",15.1238,15.1673,15.0424,15.0641,83717.0],["2007-01-30",15.3139,15.4225,15.3139,15.3465,137195.0],["2007-01-31",15.2732,15.3682,15.2216,15.2677,167933.0],["2007-02-01",15.4524,15.6289,15.4524,15.5474,175180.0],["2007-02-02",15.5556,15.6452,15.4931,15.618,71471.0],["2007-02-05",15.7782,15.9167,15.7483,15.8732,90214.0],["2007-02-06",15.7918,15.8216,15.5881,15.6777,116953.0],["2007-02-07",15.5637,15.5637,15.2786,15.5393,118203.0],["2007-02-08",16.3538,16.3946,16.2371,16.2724,340864.0],["2007-02-09",16.0687,16.1176,15.6805,16.047,191423.0],["2007-02-12",16.2289,16.2805,15.9601,16.1828,123451.0],["2007-02-13",16.2452,16.3593,16.2371,16.3593,136695.0],["2007-02-14",16.8806,17.0544,16.867,16.9322,138944.0],["2007-02-15",16.7095,16.7095,16.5846,16.6199,76220.0],["2007-02-16",16.5005,16.7258,16.4081,16.4814,119202.0],["2007-02-20",16.3864,16.476,16.3131,16.4679,88465.0],["2007-02-21",16.1556,16.2371,16.0823,16.2344,246901.0],["2007-02-22",16.2697,16.3593,16.2479,16.2615,196421.0],["2007-02-23",16.2859,16.3593,16.2235,16.2778,136945.0],["2007-02-26",16.3158,16.3647,16.1936,16.2968,71471.0],["2007-02-27",15.8271,16.0199,15.4985,15.7619,189674.0],["2007-02-28",15.8162,15.9493,15.7022,15.7592,180428.0],["2007-03-01",15.5257,15.7348,15.1537,15.6044,281387.0],["2007-03-02",15.4334,15.58,15.3682,15.4198,94462.0],["2007-03-05",15.0451,15.1754,14.8469,15.0315,325870.0],["2007-03-06",15.3655,15.4958,15.2297,15.4849,69972.0],["2007-03-07",15.6967,15.7782,15.5936,15.6614,111955.0],["2007-03-08",15.9194,16.0199,15.7782,15.9954,218912.0],["2007-03-09",16.1149,16.2208,16.066,16.1719,156188.0],["2007-03-12",16.5385,16.6579,16.495,16.552,182427.0],["2007-03-13",16.5276,16.6091,16.3375,16.343,102959.0],["2007-03-14",16.2859,16.4271,16.2561,16.419,88215.0],["2007-03-15",16.6444,16.8344,16.6444,16.7475,146192.0],["2007-03-16",16.6932,16.8697,16.6661,16.7883,350110.0],["2007-03-19",16.8317,16.9729,16.8317,16.9729,101210.0],["2007-03-20",16.9892,17.1358,16.9892,17.0761,170182.0],["2007-03-21",17.2146,17.4073,17.1331,17.353,149190.0],["2007-03-22",17.1901,17.2064,17.0598,17.163,71222.0],["2007-03-23",17.1168,17.22,17.0245,17.1847,122951.0],["2007-03-26",17.239,17.3829,17.2037,17.3829,106707.0],["2007-03-27",17.334,17.3856,17.239,17.2797,77469.0],["2007-03-28",17.2743,17.3205,17.1956,17.2417,115954.0],["2007-03-29",17.296,17.296,17.1168,17.2146,283886.0],["2007-03-30",17.144,17.2824,17.0842,17.2363,338615.0],["2007-04-02",17.4209,17.4725,17.3938,17.4318,52479.0],["2007-04-03",17.4019,17.4508,17.3748,17.4426,38235.0],["2007-04-04",17.144,17.2363,17.1168,17.1358,278888.0],["2007-04-05",16.9783,17.1575,16.9675,17.1141,665484.0],["2007-04-09",16.9702,17.0869,16.9702,17.0544,100210.0],["2007-04-10",17.0924,17.0978,16.9702,17.0354,276889.0],["2007-04-11",17.0435,17.1059,17.0109,17.0842,193173.0],["2007-04-12",17.0788,17.1385,17.0245,17.0734,294132.0],["2007-04-13",17.1657,17.2689,17.1005,17.258,49730.0],["2007-04-16",17.2716,17.3177,17.2363,17.3014,58227.0],["2007-04-17",17.3422,17.4209,17.2743,17.3259,70222.0],["2007-04-18",17.3537,17.4684,17.2691,17.3455,107707.0],["2007-04-19",17.0917,17.1463,16.9498,17.0344,258896.0],["2007-04-20",16.9388,16.9661,16.8733,16.8952,117953.0],["2007-04-23",16.8324,17.0316,16.8324,16.9225,87215.0],["2007-04-24",16.8815,17.0944,16.8406,16.9962,178179.0],["2007-04-25",17.1299,17.1627,17.0699,17.1326,141194.0],["2007-04-26",17.1163,17.1299,17.0153,17.1026,127199.0],["2007-04-27",17.0835,17.22,16.9798,16.9989,78719.0],["2007-04-30",17.0944,17.2336,17.0153,17.018,189174.0],["2007-05-01",17.048,17.048,16.8761,16.8815,57477.0],["2007-05-02",16.9552,17.1954,16.9225,17.048,88465.0],["2007-05-03",16.7041,16.7614,16.5895,16.7423,634746.0],["2007-05-04",16.988,17.048,16.9197,17.0044,195672.0],["2007-05-07",16.9634,17.0753,16.9634,16.9852,104458.0],["2007-05-08",16.9225,16.9771,16.8788,16.9143,380598.0],["2007-05-09",16.9252,17.0426,16.9252,16.9962,73221.0],["2007-05-10",16.8952,16.9852,16.7451,16.7587,243403.0],["2007-05-11",17.0044,17.422,16.9934,17.1545,369852.0],["2007-05-14",17.0944,17.1681,16.9634,16.9934,209666.0],["2007-05-15",17.0781,17.2336,17.0753,17.1354,227159.0],["2007-05-16",17.2118,17.2527,17.1681,17.2364,82467.0],["2007-05-17",17.1517,17.1599,17.0644,17.0917,83966.0],["2007-05-18",17.0917,17.2091,17.089,17.179,77969.0],["2007-05-21",16.9498,16.9634,16.8133,16.8761,150690.0],["2007-05-22",16.8051,16.8652,16.7724,16.8324,138695.0],["2007-05-23",16.8843,16.9034,16.7341,16.7805,79468.0],["2007-05-24",16.7887,16.7915,16.5813,16.6359,107457.0],["2007-05-25",16.5949,16.655,16.5404,16.6441,64724.0],["2007-05-29",16.8433,16.917,16.7669,16.786,196921.0],["2007-05-30",16.655,16.816,16.655,16.8078,73721.0],["2007-05-31",16.8188,16.8351,16.7068,16.7396,51979.0],["2007-06-01",16.7669,16.846,16.726,16.7724,97461.0],["2007-06-04",16.7341,16.7942,16.715,16.7942,67723.0],["2007-06-05",16.5567,16.584,16.5158,16.5513,180178.0],["2007-06-06",16.5322,16.5322,16.3493,16.4257,60226.0],["2007-06-07",16.1692,16.3084,16.1036,16.1801,315124.0],["2007-06-08",16.2265,16.3384,16.1719,16.3356,52729.0],["2007-06-11",16.251,16.3902,16.251,16.3165,65724.0],["2007-06-12",16.262,16.3056,16.1528,16.1664,129698.0],["2007-06-13",16.2838,16.4175,16.2674,16.4175,124200.0],["2007-06-14",16.5676,16.6659,16.554,16.5922,53978.0],["2007-06-15",16.7942,16.9116,16.7751,16.7996,102459.0],["2007-06-18",16.7696,16.8133,16.6768,16.7532,121701.0],["2007-06-19",16.9034,16.9061,16.6959,16.7123,306377.0],["2007-06-20",16.9143,16.9498,16.715,16.7587,89214.0],["2007-06-21",16.7587,16.8515,16.726,16.7778,75720.0],["2007-06-22",16.6686,16.685,16.4748,16.5431,69972.0],["2007-06-25",16.6195,16.7587,16.5867,16.625,74720.0],["2007-06-26",16.6495,16.7451,16.5731,16.6332,357607.0],["2007-06-27",16.8215,16.9443,16.8106,16.8761,129948.0],["2007-06-28",16.8215,16.8761,16.7505,16.8324,231407.0],["2007-06-29",16.8051,16.9689,16.8024,16.9307,155688.0],["2007-07-02",16.9334,17.1954,16.9334,17.179,97711.0],["2007-07-03",17.2227,17.3155,17.2118,17.31,25990.0],["2007-07-05",17.2582,17.2828,17.0917,17.1326,43982.0],["2007-07-06",17.0098,17.1135,16.9607,17.1053,66973.0],["2007-07-09",16.9443,17.0153,16.8488,16.9907,192173.0],["2007-07-10",16.9279,17.0398,16.7369,16.8379,186925.0],["2007-07-11",17.0316,17.2036,17.0153,17.1681,322871.0],["2007-07-12",17.1599,17.3892,17.1354,17.3892,137695.0],["2007-07-13",17.4383,17.4383,17.3428,17.3865,51479.0],["2007-07-16",17.4711,17.5502,17.422,17.5311,90964.0],["2007-07-17",17.3373,17.654,17.3373,17.5257,245652.0],["2007-07-18",17.2773,17.3701,17.078,17.1763,181427.0],["2007-07-19",17.3974,17.4547,17.3373,17.3701,56228.0],["2007-07-20",17.4001,17.4192,17.1681,17.1845,116953.0],["2007-07-23",17.179,17.1981,17.0453,17.0835,120702.0],["2007-07-24",16.9852,17.1245,16.8597,16.9279,239404.0],["2007-07-25",17.0098,17.0726,16.7314,16.8406,394342.0],["2007-07-26",16.614,16.7096,16.2401,16.3165,537285.0],["2007-07-27",16.0709,16.1228,15.8989,16.0491,245902.0],["2007-07-30",16.0245,16.0927,15.9508,16.0791,103209.0],["2007-07-31",16.4012,16.4421,16.2538,16.3138,226160.0],["2007-08-01",16.3275,16.6441,16.2019,16.4066,173181.0],["2007-08-02",16.6059,16.6523,16.4257,16.5949,392343.0],["2007-08-03",16.3848,16.4858,16.1118,16.1419,319372.0],["2007-08-06",16.1883,16.2974,16.0873,16.2892,362355.0],["2007-08-07",16.1118,16.4257,16.1036,16.3957,169932.0],["2007-08-08",16.5786,16.8406,16.5322,16.7178,370852.0],["2007-08-09",16.7314,17.2828,16.6714,16.8488,411835.0],["2007-08-10",16.6823,16.9088,16.5649,16.7915,471811.0],["2007-08-13",16.5786,16.8215,16.4994,16.6877,637495.0],["2007-08-14",16.6059,16.6113,16.3602,16.3848,186425.0],["2007-08-15",16.0218,16.1964,15.8716,15.9153,140194.0],["2007-08-16",15.3285,15.4076,14.7608,15.1129,527539.0],["2007-08-17",15.3994,15.5414,15.2111,15.4322,141194.0],["2007-08-20",15.4759,15.5305,15.293,15.4104,118453.0],["2007-08-21",15.1674,15.4022,15.1674,15.2657,130198.0],["2007-08-22",15.3339,15.5359,15.2985,15.5168,101459.0],["2007-08-23",15.6014,15.697,15.5004,15.6615,108457.0],["2007-08-24",15.7461,15.9262,15.686,15.9262,105708.0],["2007-08-27",15.8034,15.9535,15.8034,15.8307,92213.0],["2007-08-28",15.6615,15.6751,15.3585,15.3749,177679.0],["2007-08-29",15.7024,15.9644,15.6778,15.9535,341613.0],["2007-08-30",15.727,16.0709,15.697,15.9672,297881.0],["2007-08-31",16.1118,16.1964,15.9781,16.0736,118703.0],["2007-09-04",16.0027,16.322,16.0027,16.2892,166683.0],["2007-09-05",15.9399,16.0163,15.8744,15.9535,175680.0],["2007-09-06",15.8771,16.09,15.7761,16.0054,81218.0],["2007-09-07",15.9426,16.0163,15.7898,15.8553,129948.0],["2007-09-10",15.7679,15.7679,15.555,15.6724,160436.0],["2007-09-11",15.7324,15.9672,15.7324,15.9672,100210.0],["2007-09-12",15.9426,16.0873,15.9126,16.0081,56477.0],["2007-09-13",15.8307,15.8607,15.7406,15.7597,106707.0],["2007-09-14",15.4731,15.6942,15.4349,15.6506,199670.0],["2007-09-17",15.6315,15.7379,15.5386,15.6396,309126.0],["2007-09-18",15.5851,15.8198,15.4022,15.7734,163685.0],["2007-09-19",15.929,16.0873,15.888,15.9563,186425.0],["2007-09-20",15.9481,16.0736,15.8989,15.9781,141194.0],["2007-09-21",16.2237,16.3466,16.2074,16.3029,97711.0],["2007-09-24",16.251,16.2592,16.1555,16.1746,157187.0],["2007-09-25",16.0764,16.1937,16.0764,16.1255,149440.0],["2007-09-26",16.2155,16.2647,16.0272,16.0955,381098.0],["2007-09-27",16.0136,16.2592,15.9972,16.1255,191673.0],["2007-09-28",16.7942,16.8297,16.4203,16.715,462065.0],["2007-10-01",16.6877,16.8188,16.655,16.786,105208.0],["2007-10-02",16.6932,16.7778,16.655,16.7587,67223.0],["2007-10-03",16.6659,16.7969,16.6441,16.7369,131947.0],["2007-10-04",16.9607,17.0044,16.857,16.8897,66723.0],["2007-10-05",17.089,17.2828,17.0617,17.2473,362355.0],["2007-10-08",17.2336,17.2336,16.9607,17.0917,120202.0],["2007-10-09",17.0235,17.1081,16.9634,17.1081,58727.0],["2007-10-10",17.0453,17.1408,17.0207,17.0671,56228.0],["2007-10-11",17.1217,17.1654,16.9388,17.0125,107707.0],["2007-10-12",17.0344,17.0617,16.9143,16.988,86216.0],["2007-10-15",17.0781,17.1081,16.8324,16.8679,43483.0],["2007-10-16",16.5431,16.5868,16.483,16.483,59976.0],["2007-10-17",16.6545,16.934,16.6545,16.8628,521042.0],["2007-10-18",17.2052,17.3066,17.1833,17.2299,74970.0],["2007-10-19",17.2244,17.2847,17.1258,17.1449,188924.0],["2007-10-22",16.8518,16.986,16.8271,16.9751,78719.0],["2007-10-23",17.7367,17.7668,17.534,17.6847,227659.0],["2007-10-24",17.608,17.608,17.4107,17.5614,242653.0],["2007-10-25",17.586,18.071,17.5559,17.7997,203169.0],["2007-10-26",17.723,17.9422,17.6573,17.9011,251150.0],["2007-10-29",18.049,18.1093,17.8107,17.9586,132947.0],["2007-10-30",17.8655,18.1477,17.8655,18.0819,355358.0],["2007-10-31",18.2545,18.586,18.2545,18.5668,410336.0],["2007-11-01",17.3449,17.6984,17.0956,17.4518,860406.0],["2007-11-02",17.5285,17.5888,17.3669,17.4573,144442.0],["2007-11-05",17.3148,17.4326,17.3038,17.3751,134946.0],["2007-11-06",17.3148,17.4189,17.26,17.4052,77969.0],["2007-11-07",17.0436,17.2408,16.8737,16.9066,505048.0],["2007-11-08",16.6819,16.7943,16.608,16.7614,108707.0],["2007-11-09",16.7395,16.9586,16.6902,16.8655,161685.0],["2007-11-12",16.5997,16.7203,16.5559,16.5915,392343.0],["2007-11-13",16.5258,16.6354,16.4162,16.5586,272391.0],["2007-11-14",16.2628,16.2628,16.0135,16.0545,315624.0],["2007-11-15",15.9915,16.0765,15.8902,15.9066,147191.0],["2007-11-16",16.3422,16.3888,16.0847,16.2135,129198.0],["2007-11-19",16.3477,16.3586,16.0874,16.1395,103958.0],["2007-11-20",16.2162,16.3422,16.1148,16.2409,133447.0],["2007-11-21",16.06,16.06,15.6929,15.8381,100210.0],["2007-11-23",16.2792,16.2874,16.134,16.1998,49980.0],["2007-11-26",16.3669,16.4902,16.1422,16.1422,97461.0],["2007-11-27",15.9176,16.0902,15.8874,16.0326,147441.0],["2007-11-28",16.2052,16.5066,16.1258,16.4984,244902.0],["2007-11-29",16.4984,16.6847,16.4792,16.6682,628998.0],["2007-11-30",16.6463,16.6463,16.334,16.3751,117703.0],["2007-12-03",16.2271,16.2299,16.0162,16.0984,119202.0],["2007-12-04",16.0326,16.1559,15.945,16.0326,72221.0],["2007-12-05",15.8874,15.9313,15.7861,15.8682,164934.0],["2007-12-06",16.2162,16.4984,16.1751,16.4874,206917.0],["2007-12-07",16.9422,16.9477,16.7669,16.9203,127699.0],["2007-12-10",16.9614,17.0737,16.9175,16.9532,80968.0],["2007-12-11",17.123,17.1312,16.7532,16.8354,330868.0],["2007-12-12",16.997,17.1532,16.7641,16.8819,136196.0],["2007-12-13",16.9532,16.9696,16.4984,16.608,100960.0],["2007-12-14",16.4217,17.5532,16.3888,16.8491,1564374.0],["2007-12-17",16.2874,16.4107,16.1641,16.208,513045.0],["2007-12-18",15.9998,16.0025,15.6765,15.86,243902.0],["2007-12-19",15.8189,15.9998,15.8107,15.9066,93962.0],["2007-12-20",15.7915,15.7915,15.6792,15.7504,145192.0],["2007-12-21",15.7504,15.8409,15.7203,15.8135,128948.0],["2007-12-24",15.7614,15.923,15.6874,15.923,39984.0],["2007-12-26",15.9587,15.9587,15.7806,15.9367,74470.0],["2007-12-27",15.8956,15.9367,15.797,15.8737,177179.0],["2007-12-28",15.7806,15.8792,15.7285,15.8244,86465.0],["2007-12-31",15.8819,15.9093,15.6847,15.7313,65224.0],["2008-01-02",15.8929,15.9532,15.7066,15.7888,201919.0],["2008-01-03",15.8189,15.8765,15.734,15.8135,134196.0],["2008-01-04",15.7395,15.7915,15.5915,15.6409,200920.0],["2008-01-07",16.0765,16.197,15.9587,16.1504,296132.0],["2008-01-08",17.1093,17.4436,17.0819,17.2162,470812.0],["2008-01-09",16.8381,16.997,16.6984,16.871,544282.0],["2008-01-10",16.7997,16.9504,16.6244,16.7313,272391.0],["2008-01-11",16.5093,17.0436,16.4874,17.0107,780938.0],["2008-01-14",17.1477,17.3669,17.1038,17.2381,512045.0],["2008-01-15",17.0299,17.06,16.4573,16.5778,456317.0],["2008-01-16",16.0792,16.7121,16.0518,16.26,691723.0],["2008-01-17",16.5093,16.7121,16.3997,16.5203,782937.0],["2008-01-18",16.786,16.786,16.5285,16.7449,604008.0],["2008-01-22",16.0765,16.5751,15.8463,16.4299,239654.0],["2008-01-23",15.6765,16.1641,15.345,16.1641,524290.0],["2008-01-24",16.5751,17.1121,16.5176,17.0107,381347.0],["2008-01-25",16.9285,16.9285,16.3669,16.4902,305128.0],["2008-01-28",16.6545,16.7395,16.3915,16.7148,166433.0],["2008-01-29",17.134,17.3997,17.1285,17.3559,213914.0],["2008-01-30",17.7559,18.1148,17.6956,18.0134,483557.0],["2008-01-31",18.2052,18.7613,18.1038,18.4518,852159.0],["2008-02-01",17.9258,17.9258,17.4326,17.523,971611.0],["2008-02-04",17.3723,17.449,17.0573,17.071,945872.0],["2008-02-05",16.9586,16.986,16.545,16.5806,635746.0],["2008-02-06",16.8792,17.0655,16.5997,16.6162,780438.0],["2008-02-07",16.6956,17.1148,16.6765,17.0765,361855.0],["2008-02-08",17.7285,17.7751,17.4107,17.6134,612755.0],["2008-02-11",17.6079,17.9614,17.5449,17.9148,254398.0],["2008-02-12",18.1175,18.4983,18.0929,18.3668,303129.0],["2008-02-13",18.4299,18.4299,18.2326,18.3093,437575.0],["2008-02-14",18.2216,18.3559,18.1723,18.1723,129448.0],["2008-02-15",18.123,18.397,18.0901,18.3257,267143.0],["2008-02-19",18.323,18.323,17.8408,17.8847,199420.0],["2008-02-20",17.8956,18.0381,17.8299,18.0271,209666.0],["2008-02-21",17.9696,18.0134,17.7751,17.8079,157687.0],["2008-02-22",17.9367,17.9696,17.7367,17.9395,112455.0],["2008-02-25",17.9449,18.0079,17.7833,17.9805,153189.0],["2008-02-26",17.9888,18.1942,17.9011,18.1367,89964.0],["2008-02-27",18.0682,18.2627,18.0655,18.1312,96212.0],["2008-02-28",18.0518,18.1641,17.86,18.134,241653.0],["2008-02-29",17.9504,18.0545,17.8326,17.9175,212915.0],["2008-03-03",17.9449,17.9833,17.6764,17.8545,565524.0],["2008-03-04",17.5586,17.6847,17.397,17.5942,286136.0],["2008-03-05",17.7011,17.8792,17.6655,17.7942,69472.0],["2008-03-06",17.8984,17.9751,17.7312,17.7449,145192.0],["2008-03-07",17.9696,18.1751,17.8518,17.8983,731707.0],["2008-03-10",17.6627,17.7559,17.3915,17.397,164934.0],["2008-03-11",17.7038,17.7312,17.323,17.5449,481307.0],["2008-03-12",17.1915,17.4901,17.1504,17.2545,435826.0],["2008-03-13",17.2271,17.3285,17.0956,17.2819,162935.0],["2008-03-14",17.197,17.3038,16.923,17.0627,375100.0],["2008-03-17",16.4765,16.5778,16.1915,16.2573,359606.0],["2008-03-18",16.7011,17.1395,16.6737,17.0737,257897.0],["2008-03-19",16.9915,17.0655,16.6874,16.7559,469812.0],["2008-03-20",17.323,17.7751,17.2326,17.6901,643742.0],["2008-03-24",17.46,17.8847,17.46,17.8655,179428.0],["2008-03-25",18.0518,18.2134,18.0518,18.1367,198671.0],["2008-03-26",18.2682,18.3422,18.186,18.2518,144942.0],["2008-03-27",18.2271,18.5203,18.2162,18.3285,237905.0],["2008-03-28",18.3504,18.5175,18.3504,18.3559,175430.0],["2008-03-31",18.0956,18.2162,18.0408,18.0792,215414.0],["2008-04-01",18.4025,18.5888,18.312,18.5833,106707.0],["2008-04-02",18.6983,18.9586,18.6381,18.786,102209.0],["2008-04-03",18.323,18.523,18.2819,18.4079,332867.0],["2008-04-04",18.5778,18.7011,18.4244,18.5394,197921.0],["2008-04-07",18.4874,18.5751,18.3668,18.4162,76220.0],["2008-04-08",17.8353,18.0436,17.7915,17.9504,131947.0],["2008-04-09",17.8079,17.8079,17.5888,17.6463,117703.0],["2008-04-10",17.523,17.6984,17.3943,17.5285,157937.0],["2008-04-11",17.6682,17.8929,17.6107,17.7942,253149.0],["2008-04-14",17.7203,17.86,17.6079,17.8381,162685.0],["2008-04-15",18.1449,18.1888,17.9093,18.06,140444.0],["2008-04-16",17.7677,17.8806,17.6024,17.7815,301379.0],["2008-04-17",17.393,17.5914,17.3654,17.517,102209.0],["2008-04-18",17.7484,17.8255,17.6712,17.7594,61975.0],["2008-04-21",17.8007,17.8228,17.4536,17.5914,75220.0],["2008-04-22",17.922,18.057,17.8669,17.9688,160936.0],["2008-04-23",17.5004,17.6657,17.4453,17.6575,255898.0],["2008-04-24",17.3902,17.7484,17.3847,17.6354,411086.0],["2008-04-25",17.1698,17.5914,17.156,17.5555,102709.0],["2008-04-28",17.5362,17.8035,17.4123,17.6988,166933.0],["2008-04-29",17.269,17.3765,17.1919,17.2773,454068.0],["2008-04-30",17.6492,18.1231,17.6465,17.8338,445572.0],["2008-05-01",16.3929,16.3929,15.4038,15.8143,1370452.0],["2008-05-02",15.7317,15.7647,15.3294,15.4369,1223011.0],["2008-05-05",15.4148,15.5305,15.3322,15.368,356857.0],["2008-05-06",14.9795,15.2247,14.8996,15.1944,221911.0],["2008-05-07",14.9437,14.9437,14.5966,14.6654,341363.0],["2008-05-08",14.8941,14.9575,14.5883,14.8142,353609.0],["2008-05-09",14.7674,14.9382,14.7619,14.9272,149440.0],["2008-05-12",14.9768,15.0952,14.9161,15.0649,186925.0],["2008-05-13",14.6875,14.7729,14.4616,14.5167,747451.0],["2008-05-14",14.6434,14.6957,14.456,14.5167,278139.0],["2008-05-15",14.3513,14.5167,14.3266,14.5167,218912.0],["2008-05-16",14.8197,14.9492,14.7867,14.8969,136695.0],["2008-05-19",14.8941,14.9988,14.8197,14.8307,116953.0],["2008-05-20",15.0539,15.1228,14.9492,15.0236,312125.0],["2008-05-21",15.0153,15.1834,14.9272,14.9409,121202.0],["2008-05-22",15.1255,15.2192,15.0759,15.0815,198421.0],["2008-05-23",15.0263,15.0429,14.8803,14.952,166933.0],["2008-05-27",14.7426,14.8831,14.6957,14.7949,148191.0],["2008-05-28",14.8831,14.9437,14.8335,14.9382,61226.0],["2008-05-29",14.8638,14.9409,14.7536,14.8225,297131.0],["2008-05-30",14.8528,14.9051,14.6461,14.8362,301879.0],["2008-06-02",14.8969,14.9575,14.8032,14.8555,155938.0],["2008-06-03",14.985,15.1999,14.9575,15.0594,144692.0],["2008-06-04",15.4617,15.6848,15.4561,15.5911,154438.0],["2008-06-05",15.6049,15.7675,15.5333,15.6132,340114.0],["2008-06-06",15.7537,15.8198,15.5801,15.5829,200420.0],["2008-06-09",15.773,15.9631,15.6655,15.7317,364354.0],["2008-06-10",15.6104,15.8005,15.5664,15.5967,227909.0],["2008-06-11",15.4865,15.5608,15.39,15.3928,158437.0],["2008-06-12",15.3211,15.3873,15.1724,15.2302,381347.0],["2008-06-13",15.3074,15.4837,15.2991,15.4341,346861.0],["2008-06-16",15.4837,15.638,15.4424,15.5416,164434.0],["2008-06-17",15.7096,15.7344,15.525,15.5278,53229.0],["2008-06-18",15.8777,16.1835,15.8611,16.0457,175930.0],["2008-06-19",16.211,16.2717,15.9603,16.0898,410836.0],["2008-06-20",15.8749,15.8749,15.5333,15.6766,101959.0],["2008-06-23",15.6738,15.8804,15.6159,15.8474,95212.0],["2008-06-24",15.5801,15.6104,15.4148,15.4231,167683.0],["2008-06-25",15.4479,15.4644,15.3404,15.3707,123701.0],["2008-06-26",15.2523,15.2881,14.9685,14.9933,182427.0],["2008-06-27",15.1531,15.2853,15.0291,15.1806,143942.0],["2008-06-30",15.2798,15.3597,15.0842,15.0842,167433.0],["2008-07-01",15.0263,15.0952,14.6076,14.8941,655488.0],["2008-07-02",14.8473,14.85,14.3266,14.3927,295632.0],["2008-07-03",14.277,14.2852,14.0538,14.2108,238655.0],["2008-07-07",14.5359,14.7674,14.3293,14.5414,394342.0],["2008-07-08",14.4643,14.6517,14.3817,14.558,260146.0],["2008-07-09",15.1035,15.2247,14.8996,14.8996,791933.0],["2008-07-10",14.7068,14.9768,14.6296,14.9575,302879.0],["2008-07-11",14.8996,14.9409,14.6351,14.6627,986605.0],["2008-07-14",14.7619,14.8142,14.6379,14.6709,942623.0],["2008-07-15",14.4946,14.7536,14.3486,14.5855,521541.0],["2008-07-16",15.0732,15.2054,14.9657,15.1944,527039.0],["2008-07-17",15.3184,15.4809,15.3046,15.3955,407587.0],["2008-07-18",16.0788,16.0788,15.5719,15.6931,563525.0],["2008-07-21",15.6352,15.7647,15.5663,15.6022,534286.0],["2008-07-22",15.5416,15.8253,15.4947,15.6931,1871501.0],["2008-07-23",15.7978,16.032,15.7812,15.897,426579.0],["2008-07-24",15.5305,15.638,15.3707,15.5581,497051.0],["2008-07-25",15.4534,15.4754,15.3184,15.4506,259896.0],["2008-07-28",15.536,15.536,15.0842,15.1283,654988.0],["2008-07-29",14.7481,15.0319,14.7343,15.0153,385846.0],["2008-07-30",15.3515,15.3515,15.1255,15.2082,383097.0],["2008-07-31",14.7811,14.8748,14.7178,14.7811,443573.0],["2008-08-01",14.9051,15.1035,14.8914,14.985,777439.0],["2008-08-04",15.12,15.3294,15.0842,15.2523,358107.0],["2008-08-05",15.2413,15.5664,15.1779,15.5636,491054.0],["2008-08-06",15.2963,15.3459,15.2027,15.3129,405338.0],["2008-08-07",16.0512,16.1807,15.784,15.8722,458816.0],["2008-08-08",15.7565,16.0623,15.7427,15.9796,967863.0],["2008-08-11",16.3874,16.6519,16.3708,16.5444,751449.0],["2008-08-12",16.3598,16.4783,16.2331,16.324,538285.0],["2008-08-13",15.9713,16.1697,15.9603,16.0871,670982.0],["2008-08-14",16.0292,16.1862,15.9879,16.0678,377849.0],["2008-08-15",15.9906,16.0457,15.7482,15.919,343613.0],["2008-08-18",15.9631,15.9879,15.795,15.8667,170182.0],["2008-08-19",16.2965,16.3791,16.1146,16.2193,249400.0],["2008-08-20",16.4287,16.4948,16.3268,16.4067,126449.0],["2008-08-21",16.2386,16.5169,16.1642,16.2579,319372.0],["2008-08-22",16.3488,16.6353,16.3157,16.4039,65474.0],["2008-08-25",16.313,16.3874,16.0871,16.2661,86465.0],["2008-08-26",16.1559,16.4094,16.1559,16.2992,96461.0],["2008-08-27",16.2744,16.4177,16.2331,16.3488,84966.0],["2008-08-28",16.4177,16.5389,16.4012,16.4893,88964.0],["2008-08-29",16.6491,16.6959,16.4921,16.5527,96212.0],["2008-09-02",16.2882,16.2882,16.0017,16.0816,142943.0],["2008-09-03",16.0099,16.0512,15.7261,15.8722,117453.0],["2008-09-04",15.8639,15.8639,15.4561,15.5801,307627.0],["2008-09-05",15.4424,15.4699,15.2688,15.4424,150940.0],["2008-09-08",15.4313,15.941,15.255,15.4369,248900.0],["2008-09-09",15.8171,15.8198,15.638,15.638,387345.0],["2008-09-10",15.4231,15.525,15.2908,15.3735,310376.0],["2008-09-11",15.4947,15.7206,15.4148,15.7206,143942.0],["2008-09-12",15.4644,15.5498,15.3101,15.4203,198920.0],["2008-09-15",15.2605,15.3542,15.109,15.1751,182927.0],["2008-09-16",14.8913,15.2495,14.7839,15.1972,327119.0],["2008-09-17",15.1641,15.3322,15.0539,15.1173,197421.0],["2008-09-18",15.0925,15.1531,14.7619,15.1255,387345.0],["2008-09-19",15.0787,15.2715,14.9382,15.1972,210416.0],["2008-09-22",15.2991,15.3129,15.0952,15.1558,80218.0],["2008-09-23",15.0704,15.1641,14.6517,14.7674,89714.0],["2008-09-24",15.2798,15.5388,15.1861,15.4561,1010596.0],["2008-09-25",15.4672,15.5746,15.3211,15.3652,161435.0],["2008-09-26",15.4947,15.5553,15.2963,15.4617,299130.0],["2008-09-29",14.817,14.828,13.9105,14.2026,364604.0],["2008-09-30",14.2632,14.7481,14.2632,14.6269,1244502.0],["2008-10-01",14.3376,14.4147,13.9767,14.1998,664484.0],["2008-10-02",13.7755,13.8334,13.3898,13.6185,476559.0],["2008-10-03",13.5083,13.602,13.1667,13.1915,169932.0],["2008-10-06",13.0041,13.0454,12.1142,12.4999,251899.0],["2008-10-07",13.2493,13.6075,12.9325,12.949,363105.0],["2008-10-08",13.4477,13.4807,12.5936,12.7313,423830.0],["2008-10-09",13.0868,13.1611,11.993,12.0481,410836.0],["2008-10-10",11.8359,11.9406,10.935,11.5714,711215.0],["2008-10-13",12.1004,12.9214,12.0343,12.9214,90964.0],["2008-10-14",13.2603,13.3017,12.814,13.073,254398.0],["2008-10-15",13.1777,13.2164,12.2332,12.3496,360606.0],["2008-10-16",12.1114,12.3883,11.6378,12.3246,555278.0],["2008-10-17",12.5656,13.0863,12.5462,12.7761,429578.0],["2008-10-20",13.017,13.3549,12.8398,13.3549,200420.0],["2008-10-21",13.0226,13.1361,12.5767,12.6348,190424.0],["2008-10-22",11.9203,11.9757,11.4328,11.5852,207417.0],["2008-10-23",11.1642,11.5325,10.8623,11.347,291883.0],["2008-10-24",10.4275,11.0866,10.3444,10.8651,725960.0],["2008-10-27",10.2142,10.6629,10.1394,10.1699,328119.0],["2008-10-28",10.674,11.4384,10.4967,11.4356,566773.0],["2008-10-29",11.7209,12.4354,11.6959,12.1308,346112.0],["2008-10-30",12.513,12.7262,12.0671,12.5794,1379448.0],["2008-10-31",12.5351,13.0087,12.4437,12.7872,398840.0],["2008-11-03",12.2886,12.5628,12.1474,12.5185,405088.0],["2008-11-04",12.7927,13.2054,12.7761,13.042,317373.0],["2008-11-05",12.4908,12.5213,12.0283,12.0504,220662.0],["2008-11-06",10.9897,11.4273,10.8568,10.9952,350860.0],["2008-11-07",11.0728,11.25,10.9565,11.1559,796681.0],["2008-11-10",11.4356,11.4605,11.0229,11.1393,106707.0],["2008-11-11",10.818,10.9675,10.5798,10.6767,326869.0],["2008-11-12",10.2558,10.2613,9.8348,9.9566,258647.0],["2008-11-13",10.4496,11.0229,10.1588,11.0035,419832.0],["2008-11-14",10.566,10.8235,10.3887,10.4552,355608.0],["2008-11-17",10.5161,10.638,10.3527,10.4275,172681.0],["2008-11-18",10.4025,10.577,10.2004,10.4635,189674.0],["2008-11-19",10.638,10.6989,10.0342,10.0785,178928.0],["2008-11-20",9.9705,9.9843,9.4193,9.4581,299380.0],["2008-11-21",10.0536,10.0591,9.3972,9.8071,364604.0],["2008-11-24",10.0148,10.5244,9.8985,10.3499,344112.0],["2008-11-25",10.6767,10.7986,10.4053,10.5493,684726.0],["2008-11-26",9.9622,10.2668,9.9013,10.2391,404338.0],["2008-11-28",10.2918,10.3915,10.1782,10.3555,277389.0],["2008-12-01",9.9816,9.9816,9.4304,9.5606,388095.0],["2008-12-02",9.6077,9.8071,9.5107,9.7046,231657.0],["2008-12-03",9.4193,9.6797,9.3917,9.6797,333866.0],["2008-12-04",9.0371,9.1756,8.835,8.9568,508297.0],["2008-12-05",9.1368,9.4997,8.9818,9.4803,394342.0],["2008-12-08",9.6104,9.8985,9.5634,9.7711,888644.0],["2008-12-09",9.4277,9.5938,9.3252,9.3529,1743552.0],["2008-12-10",9.5994,9.6769,9.4304,9.5994,1026089.0],["2008-12-11",9.4083,9.8459,9.4083,9.5578,244902.0],["2008-12-12",9.3723,9.6104,8.8294,9.5855,550780.0],["2008-12-15",9.5412,9.6298,9.4249,9.5357,417583.0],["2008-12-16",9.472,9.7655,9.3252,9.7323,562275.0],["2008-12-17",9.1147,9.2061,8.9873,9.0981,552779.0],["2008-12-18",9.0704,9.2282,8.8377,8.9541,502049.0],["2008-12-19",8.8627,8.9457,8.6549,8.7408,618503.0],["2008-12-22",8.4832,8.6162,8.4334,8.5968,258647.0],["2008-12-23",8.9125,8.918,8.6826,8.7768,265644.0],["2008-12-24",8.5386,8.5552,8.3835,8.4168,104708.0],["2008-12-26",8.5386,8.846,8.4971,8.6383,283387.0],["2008-12-29",8.5885,8.7186,8.4278,8.7186,333617.0],["2008-12-30",8.702,8.7436,8.6106,8.702,263645.0],["2008-12-31",8.8627,8.979,8.7491,8.9457,363355.0],["2009-01-02",8.9513,9.0593,8.8627,9.0288,171931.0],["2009-01-05",9.1673,9.4747,9.1507,9.4526,358856.0],["2009-01-06",9.8902,10.2031,9.8652,10.1367,847911.0],["2009-01-07",10.0785,10.0785,9.7988,9.8653,522291.0],["2009-01-08",10.0425,10.0425,9.8348,10.0203,584766.0],["2009-01-09",10.1007,10.1284,9.9262,9.9733,582267.0],["2009-01-12",9.8292,9.8874,9.7046,9.724,284386.0],["2009-01-13",9.6769,9.7185,9.5717,9.6326,372351.0],["2009-01-14",9.3695,9.5163,9.2366,9.4554,171931.0],["2009-01-15",9.447,9.6991,9.3612,9.6963,472311.0],["2009-01-16",9.8126,9.8182,9.472,9.6603,348860.0],["2009-01-20",9.5329,9.7351,9.4443,9.4858,398840.0],["2009-01-21",9.2919,9.5661,9.1922,9.5384,295632.0],["2009-01-22",9.2559,9.4166,9.1452,9.3612,261146.0],["2009-01-23",8.9596,9.0898,8.8737,9.051,265144.0],["2009-01-26",9.1978,9.3972,9.1756,9.2836,562275.0],["2009-01-27",9.4775,9.6548,9.3944,9.616,247151.0],["2009-01-28",9.94,10.1838,9.8652,10.0674,815924.0],["2009-01-29",9.5827,9.6354,9.4193,9.4803,338615.0],["2009-01-30",9.9151,10.145,9.8292,10.0702,548531.0],["2009-02-02",9.5828,9.7351,9.5523,9.6271,719712.0],["2009-02-03",9.8182,10.0397,9.6714,9.9871,285886.0],["2009-02-04",10.3527,10.433,10.1422,10.2114,418083.0],["2009-02-05",10.5881,10.6657,10.4829,10.577,767943.0],["2009-02-06",10.3832,10.6961,10.3832,10.6269,201669.0],["2009-02-09",10.6186,10.6823,10.5078,10.5909,125950.0],["2009-02-10",10.4496,10.505,10.0757,10.1727,193423.0],["2009-02-11",10.1644,10.289,10.073,10.2336,102709.0],["2009-02-12",10.71,10.9731,10.6158,10.9482,263645.0],["2009-02-13",11.106,11.167,10.8845,10.9759,247151.0],["2009-02-17",10.6823,10.7875,10.5687,10.6767,283637.0],["2009-02-18",10.6047,10.6269,10.4413,10.566,344362.0],["2009-02-19",10.4856,10.5632,10.3388,10.3388,184176.0],["2009-02-20",10.1838,10.3859,10.1505,10.2918,268393.0],["2009-02-23",10.5881,10.6047,10.253,10.2585,162685.0],["2009-02-24",10.4496,10.5798,10.2973,10.5023,267393.0],["2009-02-25",10.3693,10.4053,10.217,10.2585,294882.0],["2009-02-26",10.4662,10.4662,9.9151,9.9705,332367.0],["2009-02-27",9.7628,9.904,9.6935,9.7849,524790.0],["2009-03-02",9.7018,9.7018,9.3418,9.4055,773690.0],["2009-03-03",9.159,9.159,8.8931,8.979,466563.0],["2009-03-04",8.8765,9.1784,8.8045,9.0565,482807.0],["2009-03-05",9.3473,9.3473,9.0094,9.0787,855408.0],["2009-03-06",8.9651,9.0593,8.7076,8.8571,873151.0],["2009-03-09",8.558,8.6799,8.4029,8.4666,640494.0],["2009-03-10",8.5691,8.8156,8.4805,8.7408,583267.0],["2009-03-11",8.6134,8.7879,8.5829,8.666,409836.0],["2009-03-12",8.6023,9.0648,8.5331,9.0344,433826.0],["2009-03-13",9.2033,9.2033,8.9928,9.1701,293633.0],["2009-03-16",9.4747,9.4747,9.2144,9.231,239904.0],["2009-03-17",9.4055,9.4997,9.3086,9.4277,441323.0],["2009-03-18",9.2809,9.5938,9.2532,9.4775,495802.0],["2009-03-19",9.4747,9.4747,9.2642,9.3363,243153.0],["2009-03-20",9.0676,9.2532,8.9762,8.9984,494302.0],["2009-03-23",9.2061,9.4332,9.1729,9.411,298880.0],["2009-03-24",9.2366,9.4747,9.1258,9.3529,423581.0],["2009-03-25",8.979,9.3252,8.979,9.1368,1045582.0],["2009-03-26",9.0565,9.1202,8.8128,8.9956,871151.0],["2009-03-27",8.7436,8.7657,8.5497,8.5968,999850.0],["2009-03-30",8.3337,8.4915,8.3115,8.486,532537.0],["2009-03-31",8.4555,8.7519,8.4084,8.6549,530538.0],["2009-04-01",8.7851,8.9042,8.7519,8.8793,309376.0],["2009-04-02",9.0925,9.2559,9.0039,9.0261,380348.0],["2009-04-03",9.0565,9.0593,8.8904,8.9457,804678.0],["2009-04-06",8.6688,8.7463,8.5275,8.5857,306377.0],["2009-04-07",8.6106,8.7242,8.5829,8.6522,330118.0],["2009-04-08",9.2199,9.2476,8.9928,9.1701,311375.0],["2009-04-09",9.5855,9.6963,9.3944,9.6658,598261.0],["2009-04-13",9.6243,9.7849,9.58,9.7683,141194.0],["2009-04-14",9.5523,9.7462,9.5384,9.6354,802929.0],["2009-04-15",9.7267,9.9145,9.6875,9.878,209916.0],["2009-04-16",9.6847,9.836,9.6567,9.8164,155938.0],["2009-04-17",9.6202,9.7043,9.5334,9.6427,177679.0],["2009-04-20",9.382,9.4521,9.3092,9.4045,399090.0],["2009-04-21",9.2924,9.5278,9.2896,9.5053,148940.0],["2009-04-22",9.2139,9.3792,9.2083,9.27,293383.0],["2009-04-23",9.511,9.7828,9.4605,9.7632,323870.0],["2009-04-24",9.4885,9.567,9.4073,9.4913,134946.0],["2009-04-27",9.525,9.6483,9.4801,9.5502,106457.0],["2009-04-28",9.5922,9.6539,9.5334,9.5446,141443.0],["2009-04-29",9.78,10.105,9.766,9.9649,294132.0],["2009-04-30",9.9285,10.1219,9.6987,9.822,287635.0],["2009-05-01",9.7856,9.864,9.7155,9.78,145192.0],["2009-05-04",9.8388,10.0602,9.8388,10.0238,140444.0],["2009-05-05",9.9509,9.9789,9.8108,9.8893,198671.0],["2009-05-06",9.9565,9.9593,9.7912,9.9229,191174.0],["2009-05-07",9.7519,9.8024,9.6455,9.7239,265894.0],["2009-05-08",9.7239,9.9453,9.7099,9.9033,221162.0],["2009-05-11",9.808,9.9089,9.7688,9.8388,147941.0],["2009-05-12",9.9593,10.0322,9.9089,9.9845,212665.0],["2009-05-13",9.8837,9.9005,9.7211,9.7435,355108.0],["2009-05-14",9.7295,9.7744,9.6174,9.7323,208417.0],["2009-05-15",9.6847,9.7267,9.525,9.5866,165934.0],["2009-05-18",9.7632,9.808,9.6567,9.7828,155188.0],["2009-05-19",9.7632,9.8612,9.7604,9.7856,117453.0],["2009-05-20",9.8837,10.0126,9.8837,9.9145,269392.0],["2009-05-21",9.9005,10.0602,9.8977,10.021,291633.0],["2009-05-22",10.0182,10.063,9.9173,9.9705,115954.0],["2009-05-26",10.035,10.2788,10.0154,10.2143,247901.0],["2009-05-27",10.3348,10.4021,10.2115,10.2199,208667.0],["2009-05-28",10.2676,10.276,10.0686,10.1471,174930.0],["2009-05-29",10.1751,10.2648,10.1387,10.2564,128199.0],["2009-06-01",10.4609,10.5898,10.4609,10.5506,204418.0],["2009-06-02",10.6403,10.8925,10.6066,10.8364,308127.0],["2009-06-03",10.9681,10.9793,10.758,10.8308,283637.0],["2009-06-04",10.7468,10.8364,10.6963,10.7972,228659.0],["2009-06-05",10.7271,10.7888,10.6767,10.7131,229658.0],["2009-06-08",10.615,10.9009,10.6122,10.8,154438.0],["2009-06-09",10.8476,10.9485,10.8,10.8841,104458.0],["2009-06-10",10.9149,10.9205,10.6627,10.7916,169932.0],["2009-06-11",10.8,10.9822,10.7916,10.9037,320622.0],["2009-06-12",10.7187,10.8785,10.6879,10.8504,357107.0],["2009-06-15",10.7496,10.7496,10.5422,10.6823,638994.0],["2009-06-16",10.503,10.5226,10.3741,10.3741,448071.0],["2009-06-17",10.4161,10.601,10.3937,10.5282,243153.0],["2009-06-18",10.4105,10.6879,10.3685,10.6207,109206.0],["2009-06-19",10.5534,10.6851,10.4889,10.5254,109456.0],["2009-06-22",10.4749,10.4749,10.2648,10.2956,112455.0],["2009-06-23",10.304,10.3965,10.2732,10.36,91463.0],["2009-06-24",10.3432,10.4189,10.2003,10.2872,149190.0],["2009-06-25",10.0546,10.3264,10.0406,10.2956,168683.0],["2009-06-26",10.2816,10.4469,10.2423,10.3825,124950.0],["2009-06-29",10.4889,10.5478,10.4469,10.5394,88215.0],["2009-06-30",10.5226,10.5226,10.3684,10.4413,66473.0],["2009-07-01",10.6151,10.7159,10.5646,10.5954,118703.0],["2009-07-02",10.3965,10.4805,10.3628,10.4245,66973.0],["2009-07-06",10.4357,10.5422,10.4105,10.5254,177929.0],["2009-07-07",10.3965,10.4021,10.2171,10.2227,79468.0],["2009-07-08",10.1611,10.1975,10.035,10.1162,202169.0],["2009-07-09",10.0826,10.2059,10.0154,10.1359,132697.0],["2009-07-10",9.9509,10.0518,9.9313,10.0406,90214.0],["2009-07-13",9.9789,10.1359,9.9061,10.105,62475.0],["2009-07-14",10.0602,10.1022,9.9873,10.0378,198920.0],["2009-07-15",10.3096,10.3572,10.262,10.3516,78719.0],["2009-07-16",10.3965,10.5814,10.3909,10.5478,61725.0],["2009-07-17",10.4133,10.4609,10.3685,10.4217,78719.0],["2009-07-20",10.2283,10.3264,10.1443,10.2872,125700.0],["2009-07-21",10.4609,10.4946,10.3376,10.4525,71222.0],["2009-07-22",10.4637,10.6879,10.4637,10.5954,88715.0],["2009-07-23",10.6599,10.7944,10.6599,10.7412,94962.0],["2009-07-24",10.6655,10.8196,10.6151,10.8028,330868.0],["2009-07-27",10.7159,10.8336,10.6599,10.7944,170682.0],["2009-07-28",10.7888,10.8701,10.744,10.8588,91963.0],["2009-07-29",10.9485,11.069,10.6487,10.9037,480058.0],["2009-07-30",11.1643,11.2456,10.9177,10.9177,245652.0],["2009-07-31",11.041,11.1923,10.9261,11.1111,198920.0],["2009-08-03",11.1867,11.2428,11.1307,11.1727,365104.0],["2009-08-04",10.9485,11.1391,10.9205,11.1139,1111555.0],["2009-08-05",11.0606,11.1839,11.0186,11.1531,183926.0],["2009-08-06",11.1363,11.1447,11.0494,11.1083,135696.0],["2009-08-07",11.0746,11.3128,11.0382,11.1503,308377.0],["2009-08-10",11.0438,11.1111,10.9906,11.0158,159936.0],["2009-08-11",11.069,11.1951,11.0382,11.1363,174430.0],["2009-08-12",11.0102,11.1615,11.0102,11.0942,87215.0],["2009-08-13",11.1783,11.2428,11.1223,11.2232,99710.0],["2009-08-14",11.0746,11.0802,10.8925,10.9878,132697.0],["2009-08-17",10.7327,10.8561,10.7327,10.8252,69472.0],["2009-08-18",10.8897,11.0214,10.8701,10.9906,82967.0],["2009-08-19",11.0074,11.2736,11.0074,11.2316,267893.0],["2009-08-20",11.2316,11.3072,11.2232,11.2764,73221.0],["2009-08-21",11.509,11.6127,11.4782,11.5398,174930.0],["2009-08-24",11.6967,11.8116,11.6491,11.7107,113205.0],["2009-08-25",11.9013,11.9013,11.7556,11.7668,143193.0],["2009-08-26",11.565,11.7584,11.5258,11.7556,436575.0],["2009-08-27",11.977,12.3665,11.8677,12.3413,661485.0],["2009-08-28",12.2852,12.3132,11.9405,12.0134,542533.0],["2009-08-31",11.7724,11.8873,11.7668,11.8397,135946.0],["2009-09-01",11.8957,12.0778,11.82,11.8593,142943.0],["2009-09-02",11.736,12.274,11.7192,11.8901,166433.0],["2009-09-03",11.8761,11.9097,11.7724,11.9069,67973.0],["2009-09-04",11.9826,12.1955,11.9826,12.1619,358357.0],["2009-09-08",12.4674,12.4674,12.2964,12.33,239654.0],["2009-09-09",12.5767,12.9017,12.5682,12.7672,176180.0],["2009-09-10",12.9718,13.1371,12.8401,13.1287,159936.0],["2009-09-11",13.3501,13.3641,12.9634,13.0614,714214.0],["2009-09-14",12.8877,12.9466,12.8345,12.8989,150190.0],["2009-09-15",12.6971,12.8765,12.6579,12.8513,164434.0],["2009-09-16",12.9634,13.1595,12.8989,13.1511,214664.0],["2009-09-17",13.1091,13.1707,13.0166,13.0278,143693.0],["2009-09-18",12.9045,12.9185,12.7504,12.8176,188924.0],["2009-09-21",12.8261,12.955,12.812,12.9101,108457.0],["2009-09-22",12.9438,12.9662,12.8289,12.8485,101709.0],["2009-09-23",13.0727,13.1455,12.8933,12.8933,149190.0],["2009-09-24",12.7532,12.7812,12.4954,12.5262,174930.0],["2009-09-25",12.5178,12.5907,12.3973,12.4674,96961.0],["2009-09-28",12.4477,12.5795,12.4477,12.5402,115204.0],["2009-09-29",12.5458,12.5738,12.4702,12.5346,52729.0],["2009-09-30",12.6495,12.6971,12.5122,12.6187,119202.0],["2009-10-01",12.5178,12.5682,12.3693,12.3693,120452.0],["2009-10-02",12.2488,12.4533,12.2208,12.3609,123201.0],["2009-10-05",12.246,12.4842,12.246,12.4533,100710.0],["2009-10-06",12.2852,12.4702,12.2712,12.3721,172681.0],["2009-10-07",11.9517,12.1339,11.9517,12.1283,248900.0],["2009-10-08",12.2656,12.3048,12.1871,12.2768,247651.0],["2009-10-09",12.2544,12.2628,12.1731,12.26,219412.0],["2009-10-12",12.1703,12.274,12.1507,12.1983,124950.0],["2009-10-13",12.1087,12.1311,11.8369,11.9237,159936.0],["2009-10-14",12.0656,12.0712,11.9697,12.043,95962.0],["2009-10-15",12.1474,12.2038,12.0825,12.1446,73221.0],["2009-10-16",12.2658,12.5225,12.1981,12.3815,251399.0],["2009-10-19",12.1812,12.404,12.1558,12.3392,128449.0],["2009-10-20",12.2771,12.3617,12.2122,12.2574,83467.0],["2009-10-21",12.5902,12.7312,12.5056,12.5056,153689.0],["2009-10-22",12.5845,12.7425,12.5309,12.7255,125700.0],["2009-10-23",12.6522,12.6522,12.452,12.5112,101459.0],["2009-10-26",12.3645,12.593,12.311,12.3843,147191.0],["2009-10-27",12.6325,12.6861,12.5225,12.5733,359356.0],["2009-10-28",12.5338,12.7284,12.4858,12.5535,411835.0],["2009-10-29",12.6212,12.7679,12.6071,12.7002,148940.0],["2009-10-30",12.7594,12.7989,12.4294,12.4745,134196.0],["2009-11-02",12.5507,12.6917,12.4886,12.5986,205918.0],["2009-11-03",12.452,12.6043,12.452,12.545,126699.0],["2009-11-04",12.5874,12.7256,12.5648,12.5761,175680.0],["2009-11-05",12.6522,12.734,12.5902,12.6663,349360.0],["2009-11-06",12.4689,12.6776,12.4689,12.6325,551529.0],["2009-11-09",13.1063,13.126,12.9202,13.095,219912.0],["2009-11-10",13.1373,13.3122,13.1345,13.2727,217663.0],["2009-11-11",13.3404,13.3489,13.1373,13.2332,203918.0],["2009-11-12",13.3489,13.394,13.2332,13.2614,100460.0],["2009-11-13",13.4391,13.6083,13.4391,13.5209,249400.0],["2009-11-16",13.6958,13.8058,13.6563,13.7268,96212.0],["2009-11-17",13.6817,13.6958,13.5829,13.6958,118952.0],["2009-11-18",13.6704,13.6817,13.5209,13.6083,148940.0],["2009-11-19",13.5688,13.5801,13.4222,13.5294,98960.0],["2009-11-20",13.3094,13.4419,13.3037,13.4053,69472.0],["2009-11-23",13.5209,13.6196,13.4701,13.5463,62725.0],["2009-11-24",13.5153,13.5209,13.2558,13.3178,1281237.0],["2009-11-25",13.676,13.8311,13.5745,13.8255,389344.0],["2009-11-27",13.4391,13.7494,13.4391,13.6817,123451.0],["2009-11-30",13.4955,13.5576,13.3122,13.4814,126949.0],["2009-12-01",13.7381,13.9073,13.724,13.8932,171681.0],["2009-12-02",13.9383,14.0088,13.7691,13.8452,128699.0],["2009-12-03",13.9693,13.9975,13.5858,13.7663,223411.0],["2009-12-04",13.9722,14.0568,13.8368,13.9101,147691.0],["2009-12-07",13.8396,13.9637,13.7522,13.8763,74970.0],["2009-12-08",13.7606,13.8396,13.6365,13.7522,92213.0],["2009-12-09",13.6732,13.6788,13.4983,13.6337,86216.0],["2009-12-10",13.8001,13.9129,13.7691,13.896,106208.0],["2009-12-11",14.1696,14.2147,14.1245,14.1696,139444.0],["2009-12-14",14.2909,14.3614,14.2345,14.3106,137695.0],["2009-12-15",14.2965,14.4432,14.2965,14.3557,75970.0],["2009-12-16",14.336,14.4234,14.226,14.2457,64974.0],["2009-12-17",13.9975,14.0201,13.8255,13.9073,77969.0],["2009-12-18",14.3219,14.3247,14.0314,14.1216,144442.0],["2009-12-21",14.305,14.3811,14.2429,14.3078,162185.0],["2009-12-22",14.3275,14.4009,14.2119,14.2768,137445.0],["2009-12-23",14.2796,14.3698,14.1527,14.2993,91214.0],["2009-12-24",14.1893,14.398,14.1273,14.1865,37735.0],["2009-12-28",14.2401,14.3388,14.2345,14.3134,56977.0],["2009-12-29",14.415,14.4968,14.3134,14.398,99210.0],["2009-12-30",14.4093,14.5391,14.3952,14.4911,79718.0],["2009-12-31",14.4488,14.525,14.4403,14.4544,61475.0],["2010-01-04",14.6462,14.6688,14.4967,14.5616,788934.0],["2010-01-05",14.3896,14.4742,14.2796,14.4742,275890.0],["2010-01-06",14.116,14.305,14.0765,14.2655,227909.0],["2010-01-07",14.2204,14.2429,14.1611,14.226,266393.0],["2010-01-08",14.3106,14.3275,14.1809,14.3134,264894.0],["2010-01-11",14.6039,14.6603,14.5109,14.6603,202669.0],["2010-01-12",14.7365,14.807,14.6942,14.7647,104458.0],["2010-01-13",14.759,14.8098,14.6632,14.7449,54978.0],["2010-01-14",14.8578,14.9988,14.7393,14.8634,520042.0],["2010-01-15",14.7252,14.7252,14.4347,14.525,1164534.0],["2010-01-19",14.6744,15.1342,14.6603,14.8155,257897.0],["2010-01-20",14.7393,14.7562,14.5306,14.5503,461066.0],["2010-01-21",14.618,14.6434,14.2937,14.2965,170932.0],["2010-01-22",14.3106,14.3388,14.0398,14.0793,212665.0],["2010-01-25",14.2034,14.3727,14.195,14.2739,108207.0],["2010-01-26",14.305,14.4206,14.2993,14.3473,84966.0],["2010-01-27",14.3247,14.4798,14.3078,14.4319,173181.0],["2010-01-28",14.6321,14.6603,14.2542,14.2598,328619.0],["2010-01-29",14.2711,14.4234,14.0793,14.0793,440574.0],["2010-02-01",14.195,14.2457,14.1668,14.195,164434.0],["2010-02-02",14.3247,14.4939,14.3021,14.4939,163934.0],["2010-02-03",14.3952,14.4319,14.2965,14.3698,200420.0],["2010-02-04",14.2119,14.2288,13.9806,14.0004,247651.0],["2010-02-05",13.8593,13.865,13.5942,13.8142,307877.0],["2010-02-08",13.9214,14.0032,13.8481,13.8481,243653.0],["2010-02-09",14.0032,14.2345,13.9214,14.1696,311875.0],["2010-02-10",13.9806,14.0878,13.8086,14.0286,393093.0],["2010-02-11",14.6293,14.697,14.477,14.6462,273641.0],["2010-02-12",14.3444,14.5532,14.2768,14.525,284636.0],["2010-02-16",14.556,14.807,14.525,14.7929,183177.0],["2010-02-17",14.5588,14.5785,14.4093,14.5757,339614.0],["2010-02-18",14.525,14.618,14.4798,14.5644,187675.0],["2010-02-19",14.4939,14.556,14.4291,14.477,106208.0],["2010-02-22",14.5193,14.5814,14.4516,14.4911,67223.0],["2010-02-23",14.666,14.6998,14.5955,14.635,161186.0],["2010-02-24",14.6406,14.7337,14.5983,14.6152,139194.0],["2010-02-25",14.4009,14.4939,14.2796,14.4742,106957.0],["2010-02-26",14.3614,14.5503,14.2852,14.5165,129698.0],["2010-03-01",14.5532,14.5898,14.4516,14.5757,109206.0],["2010-03-02",14.5391,14.5898,14.4234,14.5588,133946.0],["2010-03-03",14.7083,14.807,14.6519,14.7478,170432.0],["2010-03-04",14.759,14.759,14.6406,14.7026,69222.0],["2010-03-05",14.6885,15.027,14.6885,15.0129,157187.0],["2010-03-08",14.8465,14.8775,14.7449,14.7985,96461.0],["2010-03-09",14.6857,14.759,14.6237,14.666,75720.0],["2010-03-10",14.618,14.7167,14.1893,14.3501,983606.0],["2010-03-11",14.3557,14.4432,14.2768,14.4319,120952.0],["2010-03-12",14.4939,14.5391,14.415,14.4403,214164.0],["2010-03-15",14.367,14.4544,14.3275,14.4544,395592.0],["2010-03-16",14.4883,14.5926,14.4601,14.5475,239404.0],["2010-03-17",14.7111,14.7167,14.4488,14.4855,169432.0],["2010-03-18",14.525,14.5644,14.4121,14.4798,144442.0],["2010-03-19",14.2063,14.3924,14.1357,14.2063,189674.0],["2010-03-22",14.2373,14.5052,14.2373,14.4968,240904.0],["2010-03-23",14.3162,14.3614,14.1922,14.3247,169682.0],["2010-03-24",14.2514,14.2796,14.1668,14.2288,107707.0],["2010-03-25",14.2711,14.3078,14.0568,14.0624,163435.0],["2010-03-26",14.178,14.2175,14.0878,14.1978,194672.0],["2010-03-29",14.116,14.1442,14.0681,14.1301,177679.0],["2010-03-30",14.0596,14.147,13.9806,14.0314,152189.0],["2010-03-31",14.0906,14.1357,14.006,14.1188,111455.0],["2010-04-01",14.1386,14.1724,13.9919,14.1724,195422.0],["2010-04-05",14.116,14.2514,14.1047,14.2147,92963.0],["2010-04-06",14.037,14.0963,13.9581,14.0878,489304.0],["2010-04-07",14.178,14.288,14.1668,14.2373,213665.0],["2010-04-08",14.2965,14.5419,14.2909,14.4968,220912.0],["2010-04-09",14.7083,14.7252,14.587,14.6773,155688.0],["2010-04-12",14.7026,14.7562,14.6011,14.6293,158187.0],["2010-04-13",14.8155,14.8211,14.6857,14.7872,124950.0],["2010-04-14",14.8352,15.0467,14.8324,15.0185,335616.0],["2010-04-15",15.0975,15.2611,15.0862,15.2131,775190.0],["2010-04-16",15.168,15.1906,14.9903,15.0721,277139.0],["2010-04-19",14.8013,14.8803,14.7026,14.8803,111705.0],["2010-04-20",15.0298,15.137,14.9847,15.1088,271391.0],["2010-04-21",15.1136,15.1449,14.997,14.9998,250650.0],["2010-04-22",14.8434,14.8548,14.6671,14.7808,273890.0],["2010-04-23",14.6244,14.8605,14.6102,14.7524,326369.0],["2010-04-26",14.9686,15.051,14.9231,14.9487,127449.0],["2010-04-27",14.8264,14.869,14.559,14.5732,189674.0],["2010-04-28",14.7808,14.8719,14.6244,14.741,121951.0],["2010-04-29",14.7581,14.8804,14.7353,14.832,114704.0],["2010-04-30",14.8064,14.8946,14.6728,14.7609,184176.0],["2010-05-03",14.7609,14.8519,14.7524,14.8036,60476.0],["2010-05-04",14.7609,14.7609,14.4765,14.5334,134446.0],["2010-05-05",14.3997,14.3997,14.1864,14.3827,277889.0],["2010-05-06",14.2632,14.3372,13.41,13.9305,451819.0],["2010-05-07",13.447,13.5949,13.2564,13.3815,620252.0],["2010-05-10",13.9475,13.993,13.7001,13.7883,205168.0],["2010-05-11",13.4811,13.8139,13.4299,13.6802,199420.0],["2010-05-12",13.8338,13.9532,13.8053,13.8622,182427.0],["2010-05-13",13.9447,13.9902,13.7769,13.7911,109456.0],["2010-05-14",13.7826,13.7826,13.4128,13.5238,128199.0],["2010-05-17",13.4498,13.5095,13.2081,13.4583,206168.0],["2010-05-18",13.464,13.4982,13.154,13.2194,166433.0],["2010-05-19",13.2934,13.3588,13.1739,13.2848,127199.0],["2010-05-20",13.0004,13.0573,12.8326,12.8724,175180.0],["2010-05-21",12.5226,12.753,12.4942,12.6734,313125.0],["2010-05-24",12.6222,12.7729,12.5767,12.5823,224160.0],["2010-05-25",12.3548,12.5141,12.2723,12.497,202169.0],["2010-05-26",12.497,12.5368,12.2894,12.3036,208667.0],["2010-05-27",12.6478,12.807,12.571,12.7985,117453.0],["2010-05-28",12.9947,12.9947,12.7928,12.844,142943.0],["2010-06-01",12.898,13.1142,12.8639,12.8838,290384.0],["2010-06-02",13.0403,13.2479,12.918,13.2251,187425.0],["2010-06-03",13.4185,13.4185,13.2166,13.319,219912.0],["2010-06-04",13.1284,13.1825,12.9009,12.918,85716.0],["2010-06-07",13.0573,13.1227,12.8156,12.8156,123701.0],["2010-06-08",12.8326,12.8582,12.6591,12.8127,146941.0],["2010-06-09",13.0147,13.1256,12.8753,12.9037,151190.0],["2010-06-10",13.2706,13.373,13.2393,13.3531,191923.0],["2010-06-11",13.0971,13.2991,13.0886,13.2962,158437.0],["2010-06-14",13.464,13.5266,13.356,13.3787,66473.0],["2010-06-15",13.7371,13.8537,13.7172,13.8195,143693.0],["2010-06-16",13.8793,14.1011,13.8736,14.0158,140944.0],["2010-06-17",14.0812,14.0869,13.9418,14.0272,139444.0],["2010-06-18",14.0186,14.067,13.8935,13.9362,105208.0],["2010-06-21",14.0328,14.0641,13.7484,13.8167,107457.0],["2010-06-22",13.9134,14.1068,13.7797,13.7797,66723.0],["2010-06-23",13.774,13.811,13.6119,13.7371,179178.0],["2010-06-24",13.7683,13.8338,13.6773,13.7172,72971.0],["2010-06-25",13.7115,13.8025,13.6176,13.8025,207917.0],["2010-06-28",13.7001,13.7655,13.6375,13.7001,212665.0],["2010-06-29",13.6688,13.6716,13.5038,13.5351,90214.0],["2010-06-30",13.4953,13.5806,13.3645,13.3673,125450.0],["2010-07-01",13.3645,13.3901,13.1853,13.3161,105708.0],["2010-07-02",12.588,12.7132,12.5226,12.6563,364354.0],["2010-07-06",12.5795,12.6847,12.5397,12.625,168433.0],["2010-07-07",12.4686,12.7558,12.4458,12.7502,221911.0],["2010-07-08",12.4885,12.8298,12.4231,12.7416,807677.0],["2010-07-09",13.063,13.1398,12.9862,13.0687,1292733.0],["2010-07-12",12.9151,12.9521,12.881,12.898,647741.0],["2010-07-13",13.0545,13.2194,13.0147,13.1938,964864.0],["2010-07-14",13.2251,13.3616,13.1853,13.3218,128948.0],["2010-07-15",13.4356,13.5038,13.3332,13.4953,160686.0],["2010-07-16",13.336,13.3531,13.0715,13.1057,89214.0],["2010-07-19",13.0914,13.0971,12.9464,12.9919,83717.0],["2010-07-20",12.6535,12.8724,12.625,12.8639,108707.0],["2010-07-21",12.1785,12.1842,12.0107,12.0619,448071.0],["2010-07-22",12.1671,12.4345,12.1671,12.4345,226409.0],["2010-07-23",12.1899,12.3321,12.0989,12.2667,243153.0],["2010-07-26",12.059,12.0647,11.9254,12.0334,473561.0],["2010-07-27",12.1586,12.2382,12.1045,12.2069,187425.0],["2010-07-28",12.2297,12.2325,12.0761,12.0761,175930.0],["2010-07-29",12.3861,12.3861,12.1301,12.1785,137695.0],["2010-07-30",12.278,12.4146,12.2581,12.406,199420.0],["2010-08-02",12.6734,12.807,12.6734,12.7587,210416.0],["2010-08-03",12.6421,12.7445,12.5937,12.662,176679.0],["2010-08-04",12.662,12.7359,12.6023,12.6677,99960.0],["2010-08-05",12.9464,13.0061,12.7928,12.8895,368353.0],["2010-08-06",12.8298,12.9578,12.8213,12.9037,94712.0],["2010-08-09",12.9037,12.9464,12.8753,12.9037,99210.0],["2010-08-10",12.79,13.1825,12.7359,13.0488,429828.0],["2010-08-11",12.8639,12.8639,12.7189,12.7558,348361.0],["2010-08-12",12.6506,12.699,12.5852,12.6648,115704.0],["2010-08-13",12.6079,12.6933,12.5937,12.6051,141943.0],["2010-08-16",12.6478,12.8156,12.6222,12.7246,230908.0],["2010-08-17",12.7502,12.8241,12.6677,12.8042,155188.0],["2010-08-18",12.8269,12.9151,12.7757,12.8781,631497.0],["2010-08-19",12.844,12.8468,12.6762,12.7246,725960.0],["2010-08-20",12.6591,12.6933,12.5568,12.6847,186675.0],["2010-08-23",12.6933,12.7701,12.5852,12.5909,129698.0],["2010-08-24",12.2866,12.2866,12.0647,12.0704,75470.0],["2010-08-25",11.9282,12.0306,11.8372,12.0164,304128.0],["2010-08-26",11.9538,11.9794,11.8343,11.8685,104458.0],["2010-08-27",11.877,11.9623,11.7917,11.9538,149940.0],["2010-08-30",11.9225,11.9424,11.786,11.7945,106457.0],["2010-08-31",11.8173,11.8543,11.7348,11.7433,126449.0],["2010-09-01",11.9623,11.9936,11.8912,11.9197,458816.0],["2010-09-02",11.8173,11.9737,11.7917,11.9652,332867.0],["2010-09-03",12.1785,12.2667,12.1614,12.2581,116953.0],["2010-09-07",11.8713,11.8742,11.7775,11.8287,162685.0],["2010-09-08",11.8002,11.9026,11.8002,11.8088,93962.0],["2010-09-09",12.0306,12.0733,11.9879,12.0448,297381.0],["2010-09-10",12.2155,12.2268,12.0448,12.0875,597761.0],["2010-09-13",12.2809,12.3292,12.2268,12.278,1326219.0],["2010-09-14",12.2695,12.5198,12.2695,12.4743,150940.0],["2010-09-15",12.4458,12.588,12.443,12.5653,79468.0],["2010-09-16",12.4601,12.5425,12.3975,12.5112,98211.0],["2010-09-17",12.5312,12.5312,12.4174,12.4345,86715.0],["2010-09-20",12.6051,12.7246,12.5681,12.6421,326869.0],["2010-09-21",12.6535,12.7274,12.5767,12.6364,357107.0],["2010-09-22",12.571,12.6506,12.5511,12.625,78719.0],["2010-09-23",12.5255,12.6876,12.5226,12.5852,269392.0],["2010-09-24",12.9009,12.9862,12.8525,12.9691,274140.0],["2010-09-27",12.8668,12.8867,12.7786,12.8127,71721.0],["2010-09-28",12.716,12.7445,12.5653,12.7246,155188.0],["2010-09-29",12.8213,12.9293,12.7672,12.8611,133697.0],["2010-09-30",13.1256,13.1569,12.898,12.9123,133447.0],["2010-10-01",13.0858,13.2166,13.0488,13.1483,278888.0],["2010-10-04",13.0971,13.1398,12.9919,12.9947,232657.0],["2010-10-05",13.0061,13.1227,12.9919,13.0516,139944.0],["2010-10-06",13.0033,13.0715,12.9834,13.0545,164434.0],["2010-10-07",13.2223,13.2223,12.9862,13.0459,101959.0],["2010-10-08",12.918,12.9947,12.8838,12.9862,53978.0],["2010-10-11",12.8724,12.9891,12.8696,12.9265,44232.0],["2010-10-12",12.8468,12.8468,12.6876,12.7416,330368.0],["2010-10-13",12.6214,12.6614,12.5126,12.5956,692473.0],["2010-10-14",12.65,12.6987,12.5526,12.6214,162685.0],["2010-10-15",12.5555,12.567,12.4009,12.441,203669.0],["2010-10-18",12.6414,12.6529,12.5784,12.6529,107457.0],["2010-10-19",12.3751,12.4782,12.2577,12.3379,340614.0],["2010-10-20",12.7044,12.9478,12.5985,12.8103,234906.0],["2010-10-21",12.7846,12.8361,12.6271,12.7187,91713.0],["2010-10-22",12.7388,12.7731,12.6758,12.7216,97211.0],["2010-10-25",12.9506,13.0738,12.9335,12.9449,96961.0],["2010-10-26",13.0165,13.0795,12.9764,12.9907,77219.0],["2010-10-27",13.0279,13.0537,12.8647,12.965,81218.0],["2010-10-28",12.9592,12.9936,12.6786,12.6786,342363.0],["2010-10-29",12.5584,12.6099,12.5383,12.5641,246651.0],["2010-11-01",12.6013,12.6529,12.5469,12.5784,163435.0],["2010-11-02",12.6013,12.7445,12.5755,12.6844,209916.0],["2010-11-03",12.7531,12.8132,12.6729,12.7416,106707.0],["2010-11-04",12.9592,13.1568,12.922,13.1539,138944.0],["2010-11-05",13.8297,13.9528,13.5462,13.6292,532287.0],["2010-11-08",13.7209,13.7524,13.5061,13.5176,113954.0],["2010-11-09",13.7209,13.7581,13.5176,13.592,130698.0],["2010-11-10",13.6407,13.8354,13.592,13.7839,91214.0],["2010-11-11",13.572,13.6206,13.5233,13.592,97711.0],["2010-11-12",13.5577,13.7495,13.5577,13.6206,286385.0],["2010-11-15",13.5949,13.635,13.4861,13.5061,164434.0],["2010-11-16",13.3229,13.3229,13.1368,13.1826,89714.0],["2010-11-17",13.3229,13.3944,13.3057,13.3572,95712.0],["2010-11-18",13.5004,13.5949,13.4718,13.5462,93962.0],["2010-11-19",13.5004,13.5033,13.3715,13.4317,261395.0],["2010-11-22",13.363,13.4259,13.2685,13.3887,53978.0],["2010-11-23",13.3028,13.3171,13.0995,13.1167,66224.0],["2010-11-24",13.2083,13.3257,13.2083,13.2914,71471.0],["2010-11-26",13.1625,13.3687,13.1625,13.3057,36485.0],["2010-11-29",13.2341,13.257,13.0594,13.2427,307377.0],["2010-11-30",12.9821,13.0881,12.9764,13.0251,127699.0],["2010-12-01",13.1883,13.3315,13.1768,13.2885,197671.0],["2010-12-02",13.1568,13.3973,13.1568,13.3773,922131.0],["2010-12-03",13.3486,13.5405,13.3372,13.5319,696971.0],["2010-12-06",13.3372,13.4574,13.3372,13.4431,374100.0],["2010-12-07",13.6779,13.8096,13.6121,13.7581,1108556.0],["2010-12-08",14.5827,15.1439,14.5827,15.038,3036535.0],["2010-12-09",14.7316,14.7316,14.2964,14.3851,275640.0],["2010-12-10",14.5226,14.8261,14.5169,14.8204,260396.0],["2010-12-13",14.5569,14.6944,14.5283,14.6085,319372.0],["2010-12-14",14.5684,14.7774,14.5226,14.6829,547031.0],["2010-12-15",14.5484,14.6829,14.5312,14.5884,121451.0],["2010-12-16",14.7431,14.7803,14.6171,14.6829,170432.0],["2010-12-17",14.5713,14.6629,14.4939,14.6486,135196.0],["2010-12-20",14.5398,14.7402,14.5025,14.7373,144942.0],["2010-12-21",14.6486,14.7058,14.6171,14.6657,149690.0],["2010-12-22",14.6199,14.7087,14.5798,14.6572,128449.0],["2010-12-23",14.9435,14.9521,14.8375,14.849,162935.0],["2010-12-27",14.9263,14.9778,14.806,14.9378,95962.0],["2010-12-28",15.0151,15.0179,14.786,14.8662,165684.0],["2010-12-29",14.9807,15.1325,14.9578,15.038,168183.0],["2010-12-30",15.0466,15.0466,14.9206,14.9578,96711.0],["2010-12-31",15.0322,15.1239,14.9979,15.0466,72721.0],["2011-01-03",15.058,15.121,14.9893,15.0609,193423.0],["2011-01-04",15.3472,15.3615,15.0237,15.0781,476809.0],["2011-01-05",14.912,14.9549,14.8547,14.9177,128449.0],["2011-01-06",14.8519,14.8719,14.64,14.7173,132697.0],["2011-01-07",14.4825,14.5798,14.431,14.5541,255398.0],["2011-01-10",16.2377,16.2635,15.4474,15.5419,5047480.0],["2011-01-11",15.3071,15.3157,14.8347,14.9521,2748650.0],["2011-01-12",15.3186,15.4703,15.2327,15.4417,4348010.0],["2011-01-13",15.5075,15.6135,15.4274,15.562,286635.0],["2011-01-14",15.4388,15.7166,15.4016,15.6994,855908.0],["2011-01-18",16.2692,16.3894,16.2005,16.2721,540534.0],["2011-01-19",16.2921,16.3379,16.1547,16.1919,345612.0],["2011-01-20",15.917,15.917,15.6593,15.8798,287385.0],["2011-01-21",15.9943,16.0945,15.9285,16.0802,313125.0],["2011-01-24",15.9428,16.0029,15.9113,15.9829,361355.0],["2011-01-25",15.5219,15.7967,15.5219,15.7624,306627.0],["2011-01-26",15.8741,16.0459,15.8225,16.0287,298131.0],["2011-01-27",16.0201,16.0487,15.8168,16.0058,1413434.0],["2011-01-28",15.9027,15.9342,15.7423,15.7853,172681.0],["2011-01-31",15.834,16.0344,15.8254,16.0315,242403.0],["2011-02-01",16.2062,16.2835,16.1976,16.1976,310876.0],["2011-02-02",16.3809,16.4696,16.315,16.4009,353359.0],["2011-02-03",16.6128,16.6529,16.3694,16.5441,606757.0],["2011-02-04",16.2119,16.3035,16.1375,16.3035,379598.0],["2011-02-07",16.3723,16.4782,16.3608,16.4639,298381.0],["2011-02-08",16.3494,16.4725,16.3236,16.4725,156687.0],["2011-02-09",16.3551,16.4868,16.3465,16.4496,256647.0],["2011-02-10",16.5841,16.8962,16.4782,16.8962,541783.0],["2011-02-11",16.5956,16.796,16.5584,16.7416,289134.0],["2011-02-14",16.859,16.9249,16.7989,16.8075,215914.0],["2011-02-15",16.9478,16.9907,16.7846,16.9249,211915.0],["2011-02-16",16.8189,16.9564,16.7932,16.922,259146.0],["2011-02-17",16.985,17.0824,16.9421,17.0594,112455.0],["2011-02-18",17.1024,17.2799,17.0852,17.2341,180428.0],["2011-02-22",16.7731,16.9192,16.5097,16.5985,573521.0],["2011-02-23",16.6414,16.7073,16.4353,16.5297,241154.0],["2011-02-24",16.4123,16.5011,16.3236,16.4438,160186.0],["2011-02-25",16.3894,16.6357,16.3694,16.6271,160686.0],["2011-02-28",16.5756,16.65,16.5068,16.5927,183427.0],["2011-03-01",16.4868,16.5355,16.398,16.4009,277389.0],["2011-03-02",16.4152,16.5584,16.398,16.5469,371851.0],["2011-03-03",16.5469,16.7044,16.4897,16.6872,251649.0],["2011-03-04",16.5698,16.6443,16.5154,16.6414,357607.0],["2011-03-07",16.6156,16.6156,16.4038,16.4438,119452.0],["2011-03-08",16.4124,16.5269,16.3608,16.4982,182677.0],["2011-03-09",16.461,16.63,16.3894,16.5841,155188.0],["2011-03-10",16.5841,16.5841,16.4095,16.4152,216913.0],["2011-03-11",16.3894,16.5097,16.3522,16.4668,395842.0],["2011-03-14",16.3522,16.4753,16.3207,16.378,171431.0],["2011-03-15",15.7252,15.8769,15.6765,15.8368,148691.0],["2011-03-16",15.5362,15.5906,15.2098,15.3644,555028.0],["2011-03-17",15.5934,15.7051,15.5849,15.6479,193423.0],["2011-03-18",15.8282,15.8397,15.6593,15.7194,173431.0],["2011-03-21",15.98,16.0287,15.8941,15.9141,499800.0],["2011-03-22",16.0573,16.0745,15.9456,15.9743,639744.0],["2011-03-23",15.9456,16.0144,15.8683,15.98,459316.0],["2011-03-24",15.8454,15.8884,15.7595,15.8197,137945.0],["2011-03-25",15.8941,16.0058,15.8912,15.9285,76469.0],["2011-03-28",15.9628,15.9771,15.854,15.8569,93213.0],["2011-03-29",15.7967,15.9714,15.7967,15.9456,60476.0],["2011-03-30",16.0516,16.2091,16.0516,16.1833,130448.0],["2011-03-31",16.0058,16.2205,16.0058,16.1518,145692.0],["2011-04-01",16.2406,16.3465,16.1919,16.3035,90464.0],["2011-04-04",16.4267,16.4438,16.3494,16.3923,51230.0],["2011-04-05",16.5355,16.5498,16.4438,16.5011,138195.0],["2011-04-06",16.5727,16.6786,16.5727,16.6586,78968.0],["2011-04-07",16.4839,16.6071,16.4267,16.4782,208167.0],["2011-04-08",16.4438,16.4553,16.2176,16.2921,120702.0],["2011-04-11",16.3436,16.4353,16.2835,16.335,79468.0],["2011-04-12",15.9829,16.0029,15.8655,15.9771,526040.0],["2011-04-13",16.0229,16.0401,15.9456,16.0201,78219.0],["2011-04-14",16.0888,16.1002,15.9914,16.0917,108956.0],["2011-04-15",16.2262,16.3608,16.1375,16.3035,2123650.0],["2011-04-18",15.5963,15.8655,15.5877,15.8569,1184526.0],["2011-04-19",15.8311,15.9399,15.7481,15.937,531287.0],["2011-04-20",15.8855,15.9056,15.7395,15.8311,1018842.0],["2011-04-21",15.8139,15.9657,15.7423,15.917,1210766.0],["2011-04-25",15.8798,15.8855,15.7796,15.7796,173181.0],["2011-04-26",15.6994,15.834,15.6736,15.8254,235906.0],["2011-04-27",15.6221,15.937,15.582,15.9342,2607457.0],["2011-04-28",15.8884,16.1346,15.8254,16.0745,765944.0],["2011-04-29",16.0805,16.0892,15.9419,16.0083,206917.0],["2011-05-02",16.0055,16.1268,15.9823,16.017,142443.0],["2011-05-03",15.7253,15.913,15.705,15.7744,1353958.0],["2011-05-04",15.8119,15.861,15.6473,15.7917,349860.0],["2011-05-05",16.1845,16.3463,16.1325,16.1585,800180.0],["2011-05-06",16.4358,16.5196,16.2308,16.3001,617753.0],["2011-05-09",16.199,16.3521,16.1354,16.3174,214914.0],["2011-05-10",16.2856,16.3752,16.2568,16.3579,99210.0],["2011-05-11",16.3059,16.3896,16.1759,16.329,297881.0],["2011-05-12",16.1383,16.3463,16.0546,16.3116,184926.0],["2011-05-13",16.3521,16.3607,16.1239,16.2914,208417.0],["2011-05-16",16.0719,16.2539,16.0459,16.199,876399.0],["2011-05-17",15.9101,16.0574,15.8581,16.0257,642243.0],["2011-05-18",15.9621,16.4589,15.9477,16.2336,1819772.0],["2011-05-19",16.3145,16.3636,16.2596,16.3405,232657.0],["2011-05-20",16.407,16.4243,16.2048,16.2394,81218.0],["2011-05-23",15.7628,15.8466,15.6473,15.7108,217913.0],["2011-05-24",15.7599,15.8784,15.7195,15.8292,259146.0],["2011-05-25",15.7801,15.8668,15.7455,15.8235,207667.0],["2011-05-26",15.8841,16.0661,15.8697,16.0054,1501649.0],["2011-05-27",16.1528,16.2105,16.1152,16.1528,87965.0],["2011-05-31",16.1557,16.199,16.0921,16.199,65474.0],["2011-06-01",16.2885,16.3319,15.9766,15.9997,270142.0],["2011-06-02",16.0459,16.0979,15.9419,15.9968,157187.0],["2011-06-03",15.8524,15.9708,15.8235,15.8726,99710.0],["2011-06-06",15.9303,15.939,15.6646,15.6877,360856.0],["2011-06-07",15.8206,15.8524,15.7339,15.7397,123201.0],["2011-06-08",15.6675,15.7224,15.5866,15.6155,110206.0],["2011-06-09",15.6299,15.7917,15.6126,15.7253,113455.0],["2011-06-10",15.5751,15.5751,15.3555,15.3642,239654.0],["2011-06-13",15.448,15.5086,15.3237,15.4017,159186.0],["2011-06-14",15.6559,15.6848,15.5606,15.5837,130698.0],["2011-06-15",15.5231,15.5779,15.3093,15.3324,130198.0],["2011-06-16",15.1533,15.3324,15.1418,15.2198,726209.0],["2011-06-17",15.3035,15.3555,15.2227,15.266,196421.0],["2011-06-20",15.1764,15.2371,15.0782,15.162,283637.0],["2011-06-21",15.1967,15.3555,15.162,15.318,87215.0],["2011-06-22",15.1129,15.2082,15.0753,15.084,140444.0],["2011-06-23",14.7403,14.9222,14.6767,14.902,197671.0],["2011-06-24",14.8009,14.8298,14.6998,14.7634,151439.0],["2011-06-27",14.6969,14.9222,14.668,14.8934,93962.0],["2011-06-28",14.7894,14.902,14.7143,14.902,257397.0],["2011-06-29",15.0436,15.1909,14.9887,15.1764,252149.0],["2011-06-30",15.3671,15.7166,15.3555,15.6444,620752.0],["2011-07-01",15.5693,15.8957,15.5491,15.8639,209166.0],["2011-07-05",15.6502,15.7224,15.6473,15.6819,74470.0],["2011-07-06",15.5519,16.1614,15.5346,15.9246,778439.0],["2011-07-07",15.8784,15.9766,15.8495,15.9275,117953.0],["2011-07-08",15.8437,16.0314,15.8437,15.9737,182177.0],["2011-07-11",15.6848,15.7224,15.4624,15.5086,114704.0],["2011-07-12",15.3382,15.5866,15.3266,15.4797,142443.0],["2011-07-13",15.4335,15.6819,15.3902,15.5491,232157.0],["2011-07-14",15.5722,15.6328,15.4017,15.474,132947.0],["2011-07-15",15.5231,15.6299,15.4595,15.6155,409336.0],["2011-07-18",15.3555,15.396,15.1533,15.3093,104958.0],["2011-07-19",15.344,15.4162,15.2746,15.3988,368852.0],["2011-07-20",15.3035,15.3902,15.2544,15.3411,104708.0],["2011-07-21",15.4537,15.6386,15.4104,15.5837,119452.0],["2011-07-22",15.5,15.601,15.4393,15.5751,136196.0],["2011-07-25",15.4797,15.5462,15.448,15.4913,199670.0],["2011-07-26",15.5577,15.6877,15.4711,15.5751,284636.0],["2011-07-27",15.6704,15.6704,15.3555,15.3642,243403.0],["2011-07-28",15.1533,15.3989,15.1475,15.2082,163185.0],["2011-07-29",15.2169,15.3526,15.1591,15.3064,321371.0],["2011-08-01",15.2458,15.2458,14.8009,14.9165,194422.0],["2011-08-02",14.5063,14.6334,14.4456,14.4687,234156.0],["2011-08-03",14.2001,14.3416,14.1048,14.3416,238155.0],["2011-08-04",13.6686,13.9055,13.5213,13.53,553029.0],["2011-08-05",13.3682,13.53,13.1256,13.374,389344.0],["2011-08-08",12.802,12.9465,12.3688,12.3803,438325.0],["2011-08-09",12.7212,13.0129,12.3832,12.9956,621501.0],["2011-08-10",12.519,12.5825,12.1521,12.181,898391.0],["2011-08-11",12.3688,12.9176,12.3688,12.8107,412835.0],["2011-08-12",13.0533,13.1371,12.9205,13.0736,276140.0],["2011-08-15",13.2353,13.3711,13.2238,13.3595,239154.0],["2011-08-16",13.3133,13.4837,13.2758,13.3711,324870.0],["2011-08-17",13.6426,13.8275,13.556,13.5964,239404.0],["2011-08-18",13.3595,13.3595,12.9725,13.0649,424330.0],["2011-08-19",13.0707,13.3884,12.9985,13.0216,239654.0],["2011-08-22",13.6137,13.6137,13.2036,13.2267,431327.0],["2011-08-23",13.4231,13.6484,13.3306,13.6368,183177.0],["2011-08-24",13.5964,13.6744,13.4577,13.5906,132447.0],["2011-08-25",13.5906,13.6831,13.3567,13.3971,127949.0],["2011-08-26",13.3942,13.6831,13.2642,13.6195,159186.0],["2011-08-29",13.7899,14.0759,13.735,14.0181,199920.0],["2011-08-30",13.761,14.1943,13.6888,14.1394,209916.0],["2011-08-31",14.7056,14.8442,14.5901,14.7229,782187.0],["2011-09-01",14.6883,14.8038,14.4832,14.5063,247901.0],["2011-09-02",14.5294,14.6883,14.4427,14.5323,557027.0],["2011-09-06",13.8304,13.9488,13.7033,13.943,282137.0],["2011-09-07",14.0152,14.2145,13.969,14.2059,233906.0],["2011-09-08",13.9257,14.1192,13.8795,13.9113,161935.0],["2011-09-09",13.7091,13.7495,13.4837,13.5444,185676.0],["2011-09-12",13.4058,13.4953,13.2267,13.4837,161935.0],["2011-09-13",13.4982,13.6571,13.452,13.6282,323121.0],["2011-09-14",13.7091,13.9199,13.5906,13.813,166184.0],["2011-09-15",13.7119,13.8188,13.6282,13.7986,201919.0],["2011-09-16",13.6253,13.6888,13.452,13.6571,679728.0],["2011-09-19",13.4693,13.6108,13.3682,13.5646,225160.0],["2011-09-20",13.5242,13.608,13.4606,13.4866,332617.0],["2011-09-21",13.3855,13.3971,13.1111,13.1111,172931.0],["2011-09-22",12.675,12.7385,12.5016,12.6172,402089.0],["2011-09-23",12.6952,12.9234,12.6807,12.8743,390344.0],["2011-09-26",13.1198,13.1544,12.9176,13.1429,180928.0],["2011-09-27",13.3538,13.4462,13.2353,13.2902,122951.0],["2011-09-28",13.1516,13.296,13.036,13.0562,168183.0],["2011-09-29",13.296,13.3855,13.0707,13.2555,127949.0],["2011-09-30",13.0274,13.1313,12.9089,12.9089,179428.0],["2011-10-03",12.5623,12.5739,12.311,12.311,194922.0],["2011-10-04",12.4496,12.6778,12.311,12.6778,227409.0],["2011-10-05",12.6085,12.7558,12.5565,12.7356,129198.0],["2011-10-06",12.7038,13.0187,12.649,13.0042,169932.0],["2011-10-07",12.8627,12.9407,12.7789,12.8078,551779.0],["2011-10-10",13.0245,13.2815,13.01,13.1978,424330.0],["2011-10-11",12.9869,13.1458,12.9725,13.0678,192673.0],["2011-10-12",13.1696,13.3675,13.1464,13.2831,84216.0],["2011-10-13",13.2977,13.3937,13.1987,13.3413,138944.0],["2011-10-14",13.5741,13.6265,13.4228,13.5014,130698.0],["2011-10-17",13.3733,13.3879,13.1434,13.1755,146192.0],["2011-10-18",13.1958,13.2889,12.9689,13.2016,564524.0],["2011-10-19",13.2278,13.3064,13.1056,13.1347,168932.0],["2011-10-20",13.1347,13.1725,12.8961,13.0503,176429.0],["2011-10-21",13.3006,13.4199,13.3006,13.4199,188924.0],["2011-10-24",13.3209,13.6643,13.3209,13.6323,135696.0],["2011-10-25",13.385,13.3966,13.1958,13.1958,172931.0],["2011-10-26",13.3209,13.3559,13.0911,13.2395,110956.0],["2011-10-27",13.5159,13.6177,13.3588,13.5508,122201.0],["2011-10-28",13.6468,13.6963,13.5828,13.6439,186425.0],["2011-10-31",13.5508,13.5537,13.3442,13.3442,169182.0],["2011-11-01",12.995,13.0649,12.8932,12.9048,208916.0],["2011-11-02",12.8787,13.0038,12.8001,12.8874,207917.0],["2011-11-03",13.0329,13.1784,12.9223,13.1725,303878.0],["2011-11-04",12.966,12.9892,12.7303,12.8787,308876.0],["2011-11-07",12.5149,12.771,12.5149,12.771,194422.0],["2011-11-08",12.7128,12.8816,12.675,12.8467,178429.0],["2011-11-09",12.771,12.803,12.4888,12.579,315374.0],["2011-11-10",12.7361,12.7652,12.6051,12.7012,139444.0],["2011-11-11",12.998,13.0882,12.9601,12.9834,116703.0],["2011-11-14",13.3588,13.4082,13.1114,13.1813,254398.0],["2011-11-15",13.6032,13.6992,13.513,13.6439,288884.0],["2011-11-16",13.4024,13.5159,13.2773,13.286,193922.0],["2011-11-17",13.35,13.3675,13.0853,13.1522,234906.0],["2011-11-18",13.4053,13.4315,13.1784,13.2162,277139.0],["2011-11-21",13.1173,13.1347,12.9718,13.0649,228159.0],["2011-11-22",12.963,12.9863,12.7564,12.8117,129448.0],["2011-11-23",12.6692,12.6692,12.5004,12.5673,629748.0],["2011-11-25",12.48,12.576,12.4044,12.4422,220412.0],["2011-11-28",12.643,12.8146,12.6342,12.8146,292383.0],["2011-11-29",12.7157,12.867,12.707,12.7477,130448.0],["2011-11-30",13.1609,13.4053,13.1347,13.3122,163934.0],["2011-12-01",13.4344,13.5013,13.2889,13.4577,458567.0],["2011-12-02",13.5479,13.6177,13.2686,13.3093,904388.0],["2011-12-05",13.5363,13.6323,13.3791,13.4606,367603.0],["2011-12-06",13.5159,13.6236,13.4548,13.4955,151689.0],["2011-12-07",13.4955,13.6643,13.3908,13.641,203169.0],["2011-12-08",13.5159,13.545,13.2424,13.2773,143443.0],["2011-12-09",13.3442,13.4606,13.3355,13.4053,131198.0],["2011-12-12",13.4024,13.4053,13.2307,13.2802,99210.0],["2011-12-13",13.4082,13.545,13.2162,13.2715,147941.0],["2011-12-14",13.1464,13.1609,13.0329,13.0503,237405.0],["2011-12-15",13.126,13.2191,13.0445,13.0649,317623.0],["2011-12-16",13.0882,13.1085,12.8728,12.9019,209166.0],["2011-12-19",12.9514,13.062,12.8496,12.8641,156188.0],["2011-12-20",13.1755,13.4344,13.1667,13.4344,364104.0],["2011-12-21",13.3268,13.4344,13.2802,13.4111,251399.0],["2011-12-22",13.4373,13.5595,13.4053,13.5595,89964.0],["2011-12-23",13.6527,13.7312,13.6527,13.6788,69722.0],["2011-12-27",13.7021,13.7603,13.6992,13.7429,39984.0],["2011-12-28",13.6905,13.6963,13.5508,13.5712,82217.0],["2011-12-29",13.6934,13.9029,13.6788,13.8913,137945.0],["2011-12-30",13.9727,14.0688,13.9407,14.0106,130948.0],["2012-01-03",14.1473,14.255,14.1386,14.2259,168683.0],["2012-01-04",14.2812,14.3161,14.1677,14.191,345862.0],["2012-01-05",13.7021,13.7487,13.6265,13.7341,313625.0],["2012-01-06",13.6439,13.6759,13.5508,13.6352,110206.0],["2012-01-09",13.6003,13.6207,13.4257,13.545,199670.0],["2012-01-10",13.5392,13.5857,13.481,13.5043,345362.0],["2012-01-11",13.4606,13.5392,13.4111,13.5334,136945.0],["2012-01-12",13.4228,13.4955,13.2686,13.35,236405.0],["2012-01-13",13.3355,13.3646,13.2016,13.3413,78219.0],["2012-01-17",13.3093,13.3355,13.2511,13.2598,146192.0],["2012-01-18",13.318,13.4111,13.2977,13.4053,87965.0],["2012-01-19",13.3297,13.5101,13.2802,13.449,188924.0],["2012-01-20",13.8447,13.8447,13.7167,13.7923,148940.0],["2012-01-23",13.7079,13.9291,13.7079,13.8476,112205.0],["2012-01-24",13.7545,13.8156,13.673,13.7574,155938.0],["2012-01-25",13.7894,13.8796,13.6788,13.8593,318373.0],["2012-01-26",13.9,14.0455,13.8622,14.0367,370852.0],["2012-01-27",13.9233,14.0717,13.9233,14.0426,577269.0],["2012-01-30",13.9553,14.0804,13.9436,14.06,1253998.0],["2012-01-31",14.2055,14.2346,14.0629,14.1473,797181.0],["2012-02-01",14.0717,14.1822,14.0426,14.1037,541783.0],["2012-02-02",14.7235,14.7817,14.6565,14.7235,260646.0],["2012-02-03",14.6827,14.7904,14.6536,14.7526,341114.0],["2012-02-06",14.6915,14.8777,14.6915,14.8777,444072.0],["2012-02-07",14.5314,14.7787,14.5227,14.7496,610506.0],["2012-02-08",14.738,14.7671,14.6391,14.7147,139944.0],["2012-02-09",14.7235,14.7235,14.5198,14.5721,85966.0],["2012-02-10",14.5547,14.5809,14.4558,14.5023,225160.0],["2012-02-13",14.5954,14.6333,14.5343,14.61,82467.0],["2012-02-14",14.4907,14.511,14.4237,14.5023,354858.0],["2012-02-15",14.4907,14.5401,14.4267,14.4441,95462.0],["2012-02-16",14.4732,14.6274,14.4528,14.5925,107207.0],["2012-02-17",14.5896,14.61,14.5227,14.5692,255398.0],["2012-02-21",14.3685,14.4499,14.3103,14.3248,292383.0],["2012-02-22",14.2579,14.4063,14.2521,14.351,865404.0],["2012-02-23",14.255,14.3248,14.2113,14.3044,253149.0],["2012-02-24",14.447,14.5372,14.4441,14.5169,142443.0],["2012-02-27",14.3015,14.4441,14.287,14.4034,126200.0],["2012-02-28",14.3568,14.3859,14.2172,14.2754,176929.0],["2012-02-29",14.351,14.3743,14.2463,14.2637,176929.0],["2012-03-01",14.447,14.6565,14.447,14.5576,434826.0],["2012-03-02",14.4907,14.4965,14.3685,14.3801,156188.0],["2012-03-05",14.2986,14.3074,14.1735,14.2259,311625.0],["2012-03-06",14.0193,14.06,13.8825,13.9262,78469.0],["2012-03-07",14.0949,14.2404,14.0455,14.2026,200670.0],["2012-03-08",14.3685,14.4558,14.3044,14.4325,103209.0],["2012-03-09",14.1822,14.3685,14.1764,14.3365,212165.0],["2012-03-12",14.4005,14.4267,14.3015,14.3859,533287.0],["2012-03-13",14.3772,14.5663,14.3772,14.5663,100460.0],["2012-03-14",14.351,14.4005,14.2986,14.3452,126699.0],["2012-03-15",14.3103,14.5256,14.2783,14.5256,414084.0],["2012-03-16",14.5256,14.5809,14.4907,14.5052,207917.0],["2012-03-19",14.6187,14.6885,14.6071,14.6536,137695.0],["2012-03-20",14.6158,14.6711,14.5896,14.6303,96461.0],["2012-03-21",14.6187,14.6478,14.578,14.6012,102459.0],["2012-03-22",14.4732,14.4994,14.4005,14.4819,81218.0],["2012-03-23",14.5198,14.6362,14.4645,14.6158,103209.0],["2012-03-26",14.7846,14.8398,14.7584,14.8282,70722.0],["2012-03-27",14.7002,14.7089,14.6216,14.6449,89964.0],["2012-03-28",14.6245,14.6624,14.5431,14.5983,93463.0],["2012-03-29",14.6624,14.6769,14.5634,14.6333,130198.0],["2012-03-30",14.7147,14.7613,14.6449,14.6944,94712.0],["2012-04-02",14.802,14.9475,14.7526,14.9068,137695.0],["2012-04-03",14.8166,14.8166,14.6536,14.7264,214914.0],["2012-04-04",14.5227,14.546,14.2928,14.3685,134446.0],["2012-04-05",14.0309,14.1939,14.0309,14.1851,131447.0],["2012-04-09",14.0367,14.1851,13.9669,14.1502,209916.0],["2012-04-10",14.1444,14.2142,14.0164,14.0164,146941.0],["2012-04-11",14.159,14.3423,14.1269,14.1851,168683.0],["2012-04-12",14.1619,14.2724,14.1619,14.2666,127699.0],["2012-04-13",14.0658,14.1008,13.9407,13.9727,306377.0],["2012-04-16",14.0746,14.0862,13.9727,14.0251,114454.0],["2012-04-17",14.2754,14.4732,14.2433,14.4296,350610.0],["2012-04-18",14.559,14.6384,14.4678,14.4884,120952.0],["2012-04-19",14.3884,14.4207,14.2913,14.3266,142443.0],["2012-04-20",14.5149,14.612,14.4472,14.4619,130198.0],["2012-04-23",14.256,14.2707,14.1266,14.256,102209.0],["2012-04-24",14.359,14.4266,14.3443,14.3707,101459.0],["2012-04-25",14.3943,14.4619,14.3737,14.4443,104958.0],["2012-04-26",14.406,14.5355,14.3913,14.5208,84466.0],["2012-04-27",14.5472,14.6502,14.4884,14.5855,261146.0],["2012-04-30",14.5296,14.5414,14.4413,14.4972,102459.0],["2012-05-01",14.609,14.6943,14.5825,14.6414,93713.0],["2012-05-02",14.3943,14.4884,14.3148,14.4031,272391.0],["2012-05-03",15.0062,15.0473,14.9238,14.9679,1271741.0],["2012-05-04",15.0003,15.0003,14.7002,14.7208,180178.0],["2012-05-07",14.6679,14.8149,14.6679,14.7679,67473.0],["2012-05-08",14.9797,14.9944,14.709,14.8208,284386.0],["2012-05-09",14.459,14.5561,14.3031,14.5061,229908.0],["2012-05-10",14.5708,14.6443,14.5355,14.5502,170932.0],["2012-05-11",14.2736,14.3707,14.2678,14.2678,122451.0],["2012-05-14",14.0795,14.203,14.0648,14.1266,74970.0],["2012-05-15",14.0854,14.106,13.9324,13.9501,84966.0],["2012-05-16",13.8677,13.9618,13.8265,13.8618,133697.0],["2012-05-17",13.7706,13.7706,13.6059,13.6059,107707.0],["2012-05-18",13.5058,13.5764,13.3999,13.4382,136945.0],["2012-05-21",13.4941,13.6735,13.4558,13.6735,111206.0],["2012-05-22",13.6706,13.8353,13.6176,13.6735,214914.0],["2012-05-23",13.8147,13.9118,13.65,13.803,307377.0],["2012-05-24",13.8618,13.9295,13.75,13.8412,100960.0],["2012-05-25",13.8736,13.9618,13.8471,13.903,77219.0],["2012-05-29",14.2884,14.2884,14.053,14.0971,149440.0],["2012-05-30",13.9118,13.9177,13.7294,13.7324,70722.0],["2012-05-31",13.8,13.8,13.5559,13.7265,83717.0],["2012-06-01",13.344,13.3793,13.2705,13.2764,139194.0],["2012-06-04",13.3352,13.3588,13.1911,13.2999,78469.0],["2012-06-05",13.2323,13.3793,13.2293,13.3793,54228.0],["2012-06-06",13.3646,13.547,13.3529,13.547,1736305.0],["2012-06-07",13.8,13.8177,13.6794,13.6853,169682.0],["2012-06-08",13.6618,13.7618,13.6265,13.7618,120202.0],["2012-06-11",13.9,13.903,13.65,13.6647,113205.0],["2012-06-12",13.7824,13.8824,13.7029,13.8765,121202.0],["2012-06-13",13.753,13.8589,13.6941,13.7441,94212.0],["2012-06-14",13.8559,13.9883,13.8265,13.9442,178679.0],["2012-06-15",13.903,14.0442,13.803,14.0354,183427.0],["2012-06-18",13.9295,14.0148,13.8912,14.0118,355858.0],["2012-06-19",14.056,14.2619,14.053,14.2119,115954.0],["2012-06-20",14.2383,14.3384,14.1883,14.2648,118453.0],["2012-06-21",14.2501,14.2972,14.0971,14.1089,138445.0],["2012-06-22",14.2472,14.2472,14.1501,14.2178,111455.0],["2012-06-25",14.1089,14.1236,14.0324,14.0795,90464.0],["2012-06-26",14.1501,14.2295,14.1119,14.1913,103709.0],["2012-06-27",14.0824,14.2413,14.0148,14.2148,105958.0],["2012-06-28",14.1119,14.2501,14.0265,14.2413,256397.0],["2012-06-29",14.6443,14.7591,14.6149,14.7061,91713.0],["2012-07-02",14.5502,14.7767,14.5414,14.7502,74470.0],["2012-07-03",14.6443,14.709,14.6002,14.7061,41733.0],["2012-07-05",14.6149,14.6502,14.5561,14.5619,51729.0],["2012-07-06",14.5884,14.6531,14.5355,14.6208,101210.0],["2012-07-09",14.6679,14.6884,14.5884,14.6708,72721.0],["2012-07-10",14.8002,14.8326,14.6767,14.7032,70972.0],["2012-07-11",14.7796,14.8238,14.6914,14.7385,92963.0],["2012-07-12",14.6149,14.6267,14.4943,14.6031,84716.0],["2012-07-13",14.7738,14.9414,14.7738,14.9179,83467.0],["2012-07-16",15.0297,15.0827,14.9709,15.0503,178179.0],["2012-07-17",15.0679,15.1503,14.9414,15.1444,569022.0],["2012-07-18",15.0444,15.1974,15.015,15.1562,287385.0],["2012-07-19",15.1591,15.2974,15.1591,15.2356,314874.0],["2012-07-20",15.2091,15.2621,15.1474,15.1503,205168.0],["2012-07-23",14.9091,14.9856,14.7914,14.9679,167933.0],["2012-07-24",14.965,14.9738,14.7502,14.9267,388844.0],["2012-07-25",14.9562,15.1003,14.8797,15.0356,644742.0],["2012-07-26",15.1827,15.2209,15.115,15.1915,153938.0],["2012-07-27",15.1503,15.3062,15.118,15.2474,188175.0],["2012-07-30",15.2297,15.3504,15.2003,15.2856,126949.0],["2012-07-31",15.1738,15.1944,15.0062,15.0062,328119.0],["2012-08-01",15.1385,15.2121,15.065,15.1297,175680.0],["2012-08-02",15.421,15.5092,15.3092,15.421,350110.0],["2012-08-03",15.5327,15.7387,15.4062,15.5122,261146.0],["2012-08-06",15.571,15.6416,15.5239,15.5504,105958.0],["2012-08-07",15.4886,15.6004,15.471,15.5416,103459.0],["2012-08-08",15.4121,15.4739,15.3915,15.4504,163685.0],["2012-08-09",15.3651,15.4092,15.2886,15.3386,261645.0],["2012-08-10",15.2239,15.4121,15.1944,15.4121,85216.0],["2012-08-13",15.3621,15.4474,15.3003,15.3062,417833.0],["2012-08-14",15.3798,15.4062,15.3239,15.3857,109456.0],["2012-08-15",15.4974,15.5592,15.4357,15.5327,117203.0],["2012-08-16",15.4563,15.5828,15.4533,15.521,108457.0],["2012-08-17",15.2709,15.3209,15.2415,15.315,99960.0],["2012-08-20",15.3033,15.4386,15.3033,15.4298,148191.0],["2012-08-21",15.3974,15.4563,15.3621,15.368,121202.0],["2012-08-22",15.0797,15.1297,15.0532,15.1003,285136.0],["2012-08-23",15.2945,15.4004,15.2621,15.318,145692.0],["2012-08-24",15.4945,15.5886,15.4268,15.5063,148191.0],["2012-08-27",15.5886,15.5886,15.4857,15.4974,46481.0],["2012-08-28",15.4739,15.5651,15.4386,15.5063,65474.0],["2012-08-29",15.5563,15.6004,15.5122,15.568,48731.0],["2012-08-30",15.6445,15.6563,15.4886,15.5298,82467.0],["2012-08-31",15.5828,15.6798,15.4916,15.5386,76719.0],["2012-09-04",15.4416,15.5122,15.368,15.4945,65974.0],["2012-09-05",15.7357,15.771,15.6563,15.6563,235406.0],["2012-09-06",15.7063,15.9358,15.6975,15.924,197171.0],["2012-09-07",15.9711,16.0299,15.9564,16.0034,125450.0],["2012-09-10",15.9828,15.9887,15.8416,15.8416,351609.0],["2012-09-11",16.0005,16.1093,15.9887,16.027,126200.0],["2012-09-12",16.1182,16.2241,16.1152,16.1329,130698.0],["2012-09-13",16.3653,16.533,16.2653,16.4506,243653.0],["2012-09-14",16.4535,16.4888,16.4035,16.4329,104708.0],["2012-09-17",16.3829,16.43,16.3388,16.3976,96461.0],["2012-09-18",16.3682,16.4359,16.3241,16.43,260646.0],["2012-09-19",16.3329,16.4682,16.3329,16.377,108207.0],["2012-09-20",16.3447,16.4388,16.3035,16.4241,155188.0],["2012-09-21",16.4065,16.4212,16.3476,16.3859,119952.0],["2012-09-24",16.4535,16.5506,16.4153,16.5212,69472.0],["2012-09-25",16.5447,16.5683,16.3888,16.4006,95962.0],["2012-09-26",16.3417,16.3741,16.227,16.2447,78719.0],["2012-09-27",16.3741,16.4594,16.2976,16.4476,70472.0],["2012-09-28",16.2859,16.3212,16.177,16.2152,97211.0],["2012-10-01",16.4006,16.4535,16.3535,16.3947,795932.0],["2012-10-02",16.2947,16.4565,16.1858,16.3241,394592.0],["2012-10-03",16.2417,16.2829,16.1947,16.2623,248151.0],["2012-10-04",16.3476,16.3594,16.2447,16.3241,70722.0],["2012-10-05",16.2564,16.2917,16.0946,16.1388,160186.0],["2012-10-08",15.9917,16.0476,15.924,16.0358,133447.0],["2012-10-09",15.7004,15.8299,15.7004,15.774,97961.0],["2012-10-10",15.5884,15.6508,15.5082,15.5409,197421.0],["2012-10-11",15.5914,15.6151,15.4815,15.5409,408836.0],["2012-10-12",15.5884,15.6686,15.5023,15.526,638495.0],["2012-10-15",15.6983,15.7309,15.6359,15.6834,88215.0],["2012-10-16",15.9655,16.0486,15.9388,16.01,352109.0],["2012-10-17",15.9388,15.9922,15.918,15.921,66723.0],["2012-10-18",15.6834,15.7844,15.6537,15.6834,93213.0],["2012-10-19",15.5439,15.5439,15.3449,15.3716,78469.0],["2012-10-22",15.4963,15.4963,15.3805,15.4518,57227.0],["2012-10-23",15.2618,15.2677,15.1905,15.2291,78719.0],["2012-10-24",15.3716,15.4548,15.342,15.3984,124450.0],["2012-10-25",15.4934,15.6003,15.4845,15.5557,88465.0],["2012-10-26",15.6181,15.627,15.5053,15.5825,146192.0],["2012-10-31",15.6211,15.8022,15.5231,15.728,147691.0],["2012-11-01",15.5587,15.6003,15.4696,15.5201,198920.0],["2012-11-02",15.2648,15.2677,15.1193,15.1519,113455.0],["2012-11-05",15.2766,15.2796,15.149,15.2083,85466.0],["2012-11-06",15.2885,15.3806,15.2855,15.3687,59476.0],["2012-11-07",15.4667,15.4696,15.2172,15.2855,156437.0],["2012-11-08",15.2707,15.3449,15.2321,15.2677,189174.0],["2012-11-09",15.342,15.5379,15.3093,15.434,145692.0],["2012-11-12",15.5587,15.5735,15.4785,15.4934,95712.0],["2012-11-13",15.5231,15.6478,15.4726,15.4726,85716.0],["2012-11-14",15.4637,15.4815,15.2855,15.3034,80218.0],["2012-11-15",15.3123,15.3716,15.2054,15.2707,93713.0],["2012-11-16",15.1757,15.2321,15.0658,15.2262,91214.0],["2012-11-19",15.14,15.244,15.0896,15.244,201419.0],["2012-11-20",15.1786,15.2855,15.1608,15.2855,82217.0],["2012-11-21",15.3241,15.3687,15.3063,15.3212,460066.0],["2012-11-23",15.4756,15.6537,15.4756,15.6537,65474.0],["2012-11-26",15.5914,15.6122,15.5171,15.5706,93463.0],["2012-11-27",15.7072,15.719,15.5735,15.5795,112455.0],["2012-11-28",15.4934,15.5082,15.3984,15.4934,63225.0],["2012-11-29",15.6745,15.7487,15.624,15.6508,61975.0],["2012-11-30",15.6923,15.7101,15.6151,15.6686,75720.0],["2012-12-03",15.8467,15.8645,15.7903,15.8141,152689.0],["2012-12-04",15.9269,15.9447,15.8705,15.8705,101210.0],["2012-12-05",15.8853,15.9744,15.8824,15.9091,65224.0],["2012-12-06",15.9685,15.9744,15.8141,15.8556,123950.0],["2012-12-07",15.8081,15.8705,15.7725,15.8705,68223.0],["2012-12-10",16.0219,16.1882,16.01,16.1258,93713.0],["2012-12-11",16.2535,16.2713,16.1941,16.209,152439.0],["2012-12-12",16.2119,16.2951,16.1496,16.2327,233657.0],["2012-12-13",15.9922,16.0902,15.9685,16.016,82967.0],["2012-12-14",16.016,16.1021,15.9774,16.0278,35986.0],["2012-12-17",16.0664,16.1466,16.0635,16.1318,54728.0],["2012-12-18",16.298,16.4406,16.2832,16.4138,103459.0],["2012-12-19",16.4999,16.5564,16.4465,16.4762,334616.0],["2012-12-20",16.4168,16.5445,16.399,16.5267,77219.0],["2012-12-21",16.399,16.4554,16.3188,16.4168,100960.0],["2012-12-24",16.4168,16.4584,16.3485,16.3841,26739.0],["2012-12-26",16.4435,16.4792,16.3188,16.3396,40484.0],["2012-12-27",16.5089,16.5207,16.3634,16.4703,92463.0],["2012-12-28",16.3812,16.4317,16.2476,16.2654,106957.0],["2012-12-31",16.2951,16.4524,16.2951,16.4495,163185.0],["2013-01-02",16.5385,16.5504,16.4287,16.5475,105708.0],["2013-01-03",16.4762,16.5445,16.4257,16.5267,794182.0],["2013-01-04",16.2891,16.5059,16.2891,16.5,175180.0],["2013-01-07",16.402,16.589,16.3693,16.5504,541533.0],["2013-01-08",16.6068,16.6633,16.4584,16.5801,494052.0],["2013-01-09",16.4317,16.5504,16.4109,16.5385,294382.0],["2013-01-10",16.4881,16.592,16.4495,16.5712,176929.0],["2013-01-11",16.5475,16.5475,16.4138,16.4881,76719.0],["2013-01-14",16.4851,16.5267,16.4613,16.5118,54228.0],["2013-01-15",16.5296,16.589,16.5178,16.5861,67473.0],["2013-01-16",16.5326,16.6157,16.4999,16.5653,119952.0],["2013-01-17",16.5326,16.6484,16.4792,16.6306,123201.0],["2013-01-18",16.4881,16.5296,16.4257,16.5296,87715.0],["2013-01-22",16.8741,16.9335,16.8058,16.9335,86715.0],["2013-01-23",17.0314,17.073,16.9127,16.9602,78719.0],["2013-01-24",16.8325,16.9245,16.8058,16.9067,83217.0],["2013-01-25",16.9631,17.0968,16.9602,17.0938,124200.0],["2013-01-28",16.9513,16.9721,16.8859,16.9602,117953.0],["2013-01-29",17.0077,17.0997,17.0077,17.0968,52729.0],["2013-01-30",17.1769,17.2927,17.1561,17.2215,82717.0],["2013-01-31",17.0136,17.1651,17.0136,17.1175,93213.0],["2013-02-01",17.1413,17.1413,17.0017,17.0552,120952.0],["2013-02-04",16.9721,17.0166,16.8444,16.9424,129448.0],["2013-02-05",16.5475,16.6603,16.4435,16.5267,414834.0],["2013-02-06",16.4524,16.684,16.3931,16.684,443073.0],["2013-02-07",16.7494,16.7761,16.5326,16.6543,261645.0],["2013-02-08",16.5801,16.7167,16.5801,16.7019,81218.0],["2013-02-11",16.5623,16.5771,16.4435,16.5148,110206.0],["2013-02-12",16.3871,16.497,16.3545,16.4465,89714.0],["2013-02-13",16.4792,16.5356,16.3693,16.4406,418083.0],["2013-02-14",16.203,16.2446,16.1644,16.209,101959.0],["2013-02-15",16.203,16.2208,16.1318,16.1674,61475.0],["2013-02-19",16.0664,16.1644,16.0546,16.1169,491054.0],["2013-02-20",16.1526,16.1852,16.0783,16.0783,91214.0],["2013-02-21",15.8853,15.9239,15.7933,15.8348,253649.0],["2013-02-22",15.9596,16.0486,15.9358,16.0427,102209.0],["2013-02-25",15.9239,15.9595,15.7369,15.7369,101709.0],["2013-02-26",15.7665,15.8081,15.5943,15.7072,101210.0],["2013-02-27",15.7487,15.9061,15.7428,15.9002,163185.0],["2013-02-28",15.921,16.01,15.921,15.9417,51479.0],["2013-03-01",15.7844,15.8823,15.7369,15.8556,151689.0],["2013-03-04",15.8556,16.0991,15.8556,16.0783,101210.0],["2013-03-05",16.2802,16.3307,16.0516,16.1763,1200770.0],["2013-03-06",16.0278,16.0932,15.9625,16.0071,106457.0],["2013-03-07",16.0278,16.203,15.9982,16.1169,165934.0],["2013-03-08",16.0724,16.1615,15.9952,16.1555,225410.0],["2013-03-11",16.1139,16.1852,16.0546,16.1852,165184.0],["2013-03-12",16.301,16.3723,16.2802,16.3634,147441.0],["2013-03-13",16.3188,16.4613,16.2357,16.4257,95212.0],["2013-03-14",16.5653,16.8444,16.5564,16.7731,199670.0],["2013-03-15",16.687,16.7701,16.5801,16.592,543283.0],["2013-03-18",16.5682,16.6009,16.4881,16.494,183427.0],["2013-03-19",16.7167,16.7167,16.5089,16.5564,117953.0],["2013-03-20",16.69,16.7701,16.6514,16.6751,122701.0],["2013-03-21",16.595,16.6811,16.5772,16.6128,71471.0],["2013-03-22",16.9127,17.0344,16.8652,16.9156,341114.0],["2013-03-25",16.9542,16.9602,16.8117,16.9038,156687.0],["2013-03-26",16.975,17.076,16.9305,17.073,338115.0],["2013-03-27",16.8236,17.1027,16.7761,17.0849,106457.0],["2013-03-28",17.1443,17.1977,17.0641,17.1413,125950.0],["2013-04-01",17.0938,17.1977,17.0789,17.1027,89464.0],["2013-04-02",17.2571,17.2868,17.1947,17.2037,185926.0],["2013-04-03",17.1947,17.1947,16.9988,17.0789,124950.0],["2013-04-04",17.0255,17.263,17.0255,17.2244,121701.0],["2013-04-05",16.9691,17.0968,16.9008,17.0879,159936.0],["2013-04-08",17.0789,17.0789,16.9899,17.0433,101959.0],["2013-04-09",16.8652,16.9097,16.7791,16.877,122451.0],["2013-04-10",17.0463,17.2185,17.0255,17.1621,90714.0],["2013-04-11",17.168,17.266,17.1413,17.2333,110706.0],["2013-04-12",17.1146,17.2363,17.1116,17.2363,312375.0],["2013-04-15",17.2541,17.361,17.1829,17.2185,287885.0],["2013-04-16",17.0344,17.0463,16.788,16.9424,188924.0],["2013-04-17",16.6924,16.7315,16.6171,16.7225,120952.0],["2013-04-18",16.6924,16.6924,16.4845,16.5147,81717.0],["2013-04-19",16.59,16.6201,16.4845,16.5689,81218.0],["2013-04-22",16.6141,16.6472,16.4876,16.6171,54978.0],["2013-04-23",16.84,16.9755,16.8369,16.9062,502549.0],["2013-04-24",17.1592,17.1924,17.105,17.1412,456317.0],["2013-04-25",17.2556,17.3068,17.2074,17.2375,95962.0],["2013-04-26",17.2797,17.346,17.2797,17.3309,92963.0],["2013-04-29",17.4815,17.5448,17.4122,17.5237,137945.0],["2013-04-30",16.9996,17.2104,16.9394,17.2104,144442.0],["2013-05-01",17.2436,17.2887,17.1442,17.1954,158437.0],["2013-05-02",17.4755,17.5719,17.4604,17.5056,151689.0],["2013-05-03",17.6261,17.6743,17.5146,17.5839,145942.0],["2013-05-06",17.5598,17.5839,17.5056,17.5538,39734.0],["2013-05-07",17.602,17.6652,17.5146,17.5719,51479.0],["2013-05-08",17.8068,17.858,17.7707,17.8249,213665.0],["2013-05-09",17.8008,17.9002,17.7646,17.8038,67973.0],["2013-05-10",17.7646,17.7887,17.6231,17.7887,54228.0],["2013-05-13",17.8821,17.9002,17.6622,17.7195,204168.0],["2013-05-14",17.4905,17.617,17.4785,17.617,106457.0],["2013-05-15",17.7797,17.9333,17.7797,17.9333,88964.0],["2013-05-16",18.0568,18.1381,17.9845,18.0056,97961.0],["2013-05-17",17.7255,17.8098,17.7104,17.7526,67223.0],["2013-05-20",17.9152,18.1231,17.8911,18.1231,89714.0],["2013-05-21",17.9152,18.0478,17.9032,17.9935,62225.0],["2013-05-22",18.0176,18.1712,17.846,17.849,71471.0],["2013-05-23",17.7134,17.9423,17.6954,17.8881,107457.0],["2013-05-24",17.8038,17.9303,17.7496,17.9122,102459.0],["2013-05-28",17.9966,18.0839,17.7526,17.7857,398341.0],["2013-05-29",17.5598,17.596,17.4936,17.5749,55478.0],["2013-05-30",17.7496,17.8429,17.7435,17.7676,110706.0],["2013-05-31",17.6261,17.6713,17.5689,17.5719,73471.0],["2013-06-03",17.5026,17.5116,17.3791,17.4363,99710.0],["2013-06-04",17.3791,17.4122,17.2978,17.3972,121202.0],["2013-06-05",17.4092,17.4454,17.355,17.358,91463.0],["2013-06-06",17.5297,17.6863,17.5026,17.6863,98461.0],["2013-06-07",17.5176,17.7887,17.4634,17.7556,74220.0],["2013-06-10",17.3731,17.5327,17.3731,17.5237,87965.0],["2013-06-11",17.1984,17.361,17.1893,17.352,92963.0],["2013-06-12",17.8821,17.8821,17.6472,17.6502,139444.0],["2013-06-13",17.7255,17.9634,17.6893,17.9574,63225.0],["2013-06-14",17.6984,17.8128,17.6803,17.7345,56977.0],["2013-06-17",17.9725,18.0478,17.8399,17.9423,96212.0],["2013-06-18",18.0176,18.0809,18.0056,18.0417,33487.0],["2013-06-19",18.0568,18.0568,17.6411,17.6743,81967.0],["2013-06-20",17.4333,17.4514,16.9273,16.9514,209166.0],["2013-06-21",17.0839,17.1502,16.9333,17.105,131447.0],["2013-06-24",16.849,17.093,16.7737,16.9695,76220.0],["2013-06-25",17.0116,17.0598,16.8942,17.0297,70722.0],["2013-06-26",16.9213,16.9665,16.846,16.9363,78469.0],["2013-06-27",16.9514,17.0478,16.8882,16.9695,344362.0],["2013-06-28",16.843,16.9936,16.8008,16.8942,264144.0],["2013-07-01",16.9213,17.0689,16.8942,16.9725,202919.0],["2013-07-02",16.8219,16.9424,16.8068,16.8791,130948.0],["2013-07-03",16.6442,16.9213,16.6321,16.8701,148940.0],["2013-07-05",17.0357,17.09,16.9394,17.0869,92713.0],["2013-07-08",16.9665,17.0689,16.9273,17.0177,160186.0],["2013-07-09",17.2315,17.2737,17.1231,17.2737,307877.0],["2013-07-10",17.2978,17.4152,17.2677,17.3671,83966.0],["2013-07-11",17.6893,17.8188,17.4936,17.7978,191174.0],["2013-07-12",17.6351,17.7707,17.6351,17.7707,97461.0],["2013-07-15",17.6893,17.7978,17.6532,17.7857,73721.0],["2013-07-16",17.5658,17.7375,17.5026,17.7195,182927.0],["2013-07-17",18.0176,18.1441,17.9755,18.0749,124950.0],["2013-07-18",18.1502,18.2887,18.1472,18.1923,136695.0],["2013-07-19",18.1411,18.2435,18.108,18.2285,73970.0],["2013-07-22",18.2014,18.2616,18.1803,18.2586,65724.0],["2013-07-23",18.2345,18.2887,18.1893,18.2586,40484.0],["2013-07-24",18.364,18.3821,18.1984,18.2556,138195.0],["2013-07-25",18.114,18.2526,18.0628,18.2405,46731.0],["2013-07-26",18.0719,18.1743,17.9875,18.1743,171681.0],["2013-07-29",17.9875,18.0929,17.9514,18.0749,126699.0],["2013-07-30",18.0508,18.0809,17.9484,18.0447,190674.0],["2013-07-31",17.9333,18.099,17.8911,17.9062,420332.0],["2013-08-01",17.9905,18.117,17.9122,17.9453,61475.0],["2013-08-02",18.2586,18.4634,18.2255,18.4212,114704.0],["2013-08-05",18.352,18.4483,18.2706,18.4212,308377.0],["2013-08-06",18.2345,18.4032,18.2345,18.3429,194172.0],["2013-08-07",18.2706,18.3761,18.2405,18.2405,74720.0],["2013-08-08",18.352,18.4664,18.2435,18.4664,359606.0],["2013-08-09",18.3821,18.4905,18.358,18.4574,55228.0],["2013-08-12",18.3068,18.3369,18.2676,18.3158,41234.0],["2013-08-13",18.2887,18.5026,18.2435,18.4905,99460.0],["2013-08-14",18.4875,18.5718,18.4875,18.5297,90214.0],["2013-08-15",18.2827,18.4092,18.1682,18.3279,88715.0],["2013-08-16",18.4152,18.4303,18.3068,18.3249,72221.0],["2013-08-19",18.4965,18.5568,18.4273,18.4273,83717.0],["2013-08-20",18.4273,18.5658,18.3429,18.5477,81967.0],["2013-08-21",18.4634,18.4935,18.2646,18.2706,68723.0],["2013-08-22",18.3369,18.4755,18.3339,18.4333,59476.0],["2013-08-23",18.4634,18.5236,18.3971,18.4363,108457.0],["2013-08-26",18.5056,18.5056,18.352,18.352,136445.0],["2013-08-27",18.0718,18.1712,17.9604,17.9694,865904.0],["2013-08-28",17.9062,17.9694,17.855,17.8972,76469.0],["2013-08-29",17.8369,17.9363,17.8219,17.8701,45982.0],["2013-08-30",17.7104,17.7164,17.4664,17.5478,145942.0],["2013-09-03",17.9966,18.0478,17.7496,17.8279,130448.0],["2013-09-04",17.9002,18.1803,17.9002,18.1652,85466.0],["2013-09-05",18.0478,18.1291,17.9755,18.0929,92463.0],["2013-09-06",18.111,18.2014,17.9423,18.1743,216164.0],["2013-09-09",18.0719,18.1923,18.0447,18.1712,80718.0],["2013-09-10",18.2676,18.3851,18.2375,18.2857,96461.0],["2013-09-11",18.3429,18.4724,18.3309,18.4724,46731.0],["2013-09-12",18.5056,18.5749,18.4664,18.5176,55728.0],["2013-09-13",18.608,18.6923,18.5809,18.6773,66723.0],["2013-09-16",18.9303,18.9604,18.8369,18.8941,52729.0],["2013-09-17",18.8098,18.8881,18.6471,18.7345,168932.0],["2013-09-18",18.7345,19.0116,18.602,18.9935,62475.0],["2013-09-19",19.0297,19.0327,18.6983,18.7736,102459.0],["2013-09-20",18.9242,18.9242,18.6712,18.6953,53229.0],["2013-09-23",18.7857,18.8218,18.7164,18.7827,96212.0],["2013-09-24",18.5538,18.6562,18.5086,18.5598,67473.0],["2013-09-25",18.6712,18.7435,18.614,18.6622,82967.0],["2013-09-26",18.6592,18.876,18.5899,18.8489,267643.0],["2013-09-27",18.8791,18.9152,18.8128,18.8399,490804.0],["2013-09-30",18.7044,18.8399,18.6712,18.8007,647491.0],["2013-10-01",18.7947,18.8068,18.6773,18.8038,275640.0],["2013-10-02",18.614,18.7164,18.5026,18.7044,206917.0],["2013-10-03",18.7104,18.7164,18.5899,18.6411,84716.0],["2013-10-04",18.4875,18.5749,18.4423,18.4965,78719.0],["2013-10-07",18.3791,18.5176,18.37,18.4815,81967.0],["2013-10-08",18.367,18.4755,18.0719,18.0869,200170.0],["2013-10-09",18.093,18.4272,17.9745,18.3847,260896.0],["2013-10-10",18.5032,18.6885,18.4819,18.6642,295132.0],["2013-10-11",18.7462,18.8799,18.728,18.8799,64474.0],["2013-10-14",19.0318,19.287,19.0318,19.287,345612.0],["2013-10-15",19.5149,19.5149,19.1078,19.1139,326869.0],["2013-10-16",19.0409,19.1321,18.9893,19.0895,131198.0],["2013-10-17",19.1655,19.287,19.1351,19.287,90214.0],["2013-10-18",19.284,19.4754,19.284,19.4389,146192.0],["2013-10-21",19.6425,19.6607,19.5453,19.5939,63974.0],["2013-10-22",19.5574,19.8127,19.5514,19.7428,74470.0],["2013-10-23",19.7671,19.8673,19.7428,19.84,84966.0],["2013-10-24",19.9129,19.9403,19.7124,19.7884,140694.0],["2013-10-25",19.7549,19.7549,19.6638,19.7458,39484.0],["2013-10-28",19.7002,19.7154,19.6121,19.6699,238904.0],["2013-10-29",19.603,19.6273,19.5179,19.5939,82217.0],["2013-10-30",19.5818,19.5909,19.4329,19.5301,93713.0],["2013-10-31",19.4784,19.5939,19.4116,19.5088,86216.0],["2013-11-01",19.4724,19.6061,19.4055,19.5696,1650839.0],["2013-11-04",19.5939,19.6273,19.4511,19.6273,1332467.0],["2013-11-05",19.5878,19.7124,19.5028,19.6638,446571.0],["2013-11-06",19.764,19.8127,19.6729,19.761,67973.0],["2013-11-07",19.6152,19.7489,19.5787,19.5787,142443.0],["2013-11-08",19.5787,19.7124,19.5058,19.7124,126449.0],["2013-11-11",19.6942,19.6972,19.6182,19.6516,133197.0],["2013-11-12",19.5574,19.6425,19.4876,19.5909,293882.0],["2013-11-13",19.4997,19.7458,19.4997,19.7337,104958.0],["2013-11-14",19.8248,19.8613,19.7489,19.8157,33986.0],["2013-11-15",19.8279,19.8917,19.7975,19.8704,91463.0],["2013-11-18",19.8947,19.8947,19.7701,19.7853,36735.0],["2013-11-19",19.8066,19.8765,19.7732,19.8309,44232.0],["2013-11-20",19.8704,19.9281,19.7063,19.7519,48980.0],["2013-11-21",19.8309,19.916,19.8248,19.8765,89214.0],["2013-11-22",19.9281,19.9646,19.8096,19.9524,52979.0],["2013-11-25",19.9706,20.0344,19.9463,19.9646,181427.0],["2013-11-26",19.9312,20.0345,19.8704,19.9828,366603.0],["2013-11-27",20.2168,20.2319,20.1378,20.2016,215664.0],["2013-11-29",20.3201,20.3778,20.2836,20.3201,39734.0],["2013-12-02",20.3322,20.4932,20.2593,20.4173,215414.0],["2013-12-03",20.7059,20.7971,20.6482,20.6664,257897.0],["2013-12-04",20.6634,20.7606,20.633,20.7241,123701.0],["2013-12-05",20.7241,20.9216,20.7241,20.87,156188.0],["2013-12-06",21.0705,21.2923,21.0037,21.2771,360606.0],["2013-12-09",21.2012,21.3774,21.1525,21.3713,219162.0],["2013-12-10",21.3622,21.4017,21.1768,21.3288,205918.0],["2013-12-11",21.1556,21.1981,20.9338,20.9672,394842.0],["2013-12-12",20.9186,20.9368,20.7545,20.8123,101709.0],["2013-12-13",20.9156,20.9338,20.7819,20.8031,79468.0],["2013-12-16",20.949,21.0128,20.8457,20.9216,112205.0],["2013-12-17",20.9885,20.9885,20.6907,20.8609,242903.0],["2013-12-18",21.1039,21.1799,20.8457,21.1799,124200.0],["2013-12-19",21.3257,21.3288,21.1799,21.2893,195922.0],["2013-12-20",21.2376,21.3561,21.2376,21.268,319872.0],["2013-12-23",21.4655,21.6204,21.423,21.6083,98960.0],["2013-12-24",21.6721,21.7055,21.6113,21.6447,68223.0],["2013-12-26",21.7906,21.9364,21.6691,21.8301,65474.0],["2013-12-27",21.8605,21.8605,21.6964,21.7602,53978.0],["2013-12-30",21.6235,21.6964,21.5718,21.6812,96711.0],["2013-12-31",21.7237,21.8331,21.6691,21.7967,56477.0],["2014-01-02",21.5749,21.5809,21.4321,21.5232,116703.0],["2014-01-03",21.4989,21.6508,21.4594,21.6083,180178.0],["2014-01-06",21.6447,21.7572,21.5931,21.6934,82467.0],["2014-01-07",21.5627,21.7177,21.5475,21.6964,132947.0],["2014-01-08",21.7663,21.8665,21.7268,21.8149,68723.0],["2014-01-09",21.9,21.9972,21.7784,21.9972,101709.0],["2014-01-10",22.0792,22.2494,22.0428,22.2494,109456.0],["2014-01-13",21.8605,21.9212,21.7237,21.8027,168183.0],["2014-01-14",21.6934,21.9546,21.6539,21.9486,462065.0],["2014-01-15",21.7329,21.8787,21.7146,21.8787,136445.0],["2014-01-16",21.8058,21.9121,21.7329,21.9121,124450.0],["2014-01-17",22.0245,22.0762,21.9486,22.0124,71971.0],["2014-01-21",22.1126,22.2554,22.0154,22.2372,334116.0],["2014-01-22",22.4225,22.541,22.3253,22.5076,156687.0],["2014-01-23",22.6048,22.7416,22.5836,22.7294,189924.0],["2014-01-24",22.3375,22.3405,22.061,22.061,160686.0],["2014-01-27",22.459,22.5228,22.2949,22.3101,177429.0],["2014-01-28",22.4013,22.4894,22.3891,22.4256,83717.0],["2014-01-29",21.9516,22.2494,21.9151,21.9577,190174.0],["2014-01-30",22.219,22.3132,22.1187,22.2889,104958.0],["2014-01-31",21.9212,22.0185,21.821,21.9486,105708.0],["2014-02-03",22.2159,22.2615,21.8574,21.8939,198920.0],["2014-02-04",21.9,21.9546,21.7055,21.7815,192673.0],["2014-02-05",21.6994,21.8848,21.6842,21.8058,123451.0],["2014-02-06",22.2463,22.3618,22.2342,22.3375,288635.0],["2014-02-07",22.6048,22.9877,22.6018,22.9816,114704.0],["2014-02-10",22.8692,22.9937,22.8114,22.9816,124700.0],["2014-02-11",23.0788,23.3826,23.0545,23.3523,96212.0],["2014-02-12",23.4282,23.5589,23.331,23.5437,182177.0],["2014-02-13",23.5437,23.7776,23.5346,23.7594,74720.0],["2014-02-14",23.9326,24.0571,23.8991,24.0268,77469.0],["2014-02-18",24.1665,24.1787,24.0632,24.0936,84966.0],["2014-02-19",24.1209,24.2698,24.0754,24.1088,69722.0],["2014-02-20",24.2729,24.3822,24.2121,24.361,91713.0],["2014-02-21",24.1999,24.2637,24.045,24.0814,89214.0],["2014-02-24",24.1392,24.4035,24.1088,24.3063,100960.0],["2014-02-25",24.3883,24.4339,24.2151,24.2242,150690.0],["2014-02-26",24.1756,24.2121,24.045,24.1209,100460.0],["2014-02-27",24.0055,24.206,24.0055,24.1361,71721.0],["2014-02-28",24.1513,24.3488,24.1513,24.1969,436575.0],["2014-03-03",23.8748,23.9295,23.7229,23.8445,179928.0],["2014-03-04",23.9478,24.1544,23.9386,24.1301,189674.0],["2014-03-05",23.9295,23.9933,23.8961,23.9721,88964.0],["2014-03-06",24.0116,24.127,24.0055,24.0693,109956.0],["2014-03-07",23.6439,23.7472,23.5741,23.7138,330618.0],["2014-03-10",23.4525,23.5406,23.3219,23.5406,205668.0],["2014-03-11",23.4951,23.6379,23.4586,23.5801,121951.0],["2014-03-12",23.1396,23.3432,23.0576,23.3432,151939.0],["2014-03-13",23.6439,23.6622,23.2854,23.3037,120952.0],["2014-03-14",23.3614,23.6075,23.3614,23.5042,117203.0],["2014-03-17",23.5467,23.6834,23.4951,23.5437,107457.0],["2014-03-18",23.6075,23.7655,23.5558,23.7503,103459.0],["2014-03-19",23.7837,23.7867,23.3857,23.4859,88964.0],["2014-03-20",23.3158,23.4009,23.2368,23.2733,91214.0],["2014-03-21",23.2885,23.2976,22.9391,22.9391,575270.0],["2014-03-24",23.1031,23.1244,22.8935,22.9573,246401.0],["2014-03-25",23.1973,23.2915,23.1214,23.2034,241903.0],["2014-03-26",23.1244,23.1943,22.9846,23.0484,154688.0],["2014-03-27",22.9968,23.0241,22.8054,22.8631,181677.0],["2014-03-28",23.4616,23.5467,23.331,23.3371,164184.0],["2014-03-31",23.1062,23.2429,23.0697,23.2368,214164.0],["2014-04-01",23.3006,23.4313,23.2885,23.3887,105208.0],["2014-04-02",23.1882,23.2915,23.1153,23.2672,348361.0],["2014-04-03",23.1548,23.1791,23.0089,23.1335,357107.0],["2014-04-04",23.1487,23.3219,23.0758,23.1305,594512.0],["2014-04-07",23.0879,23.1001,22.9208,22.9512,131447.0],["2014-04-08",22.9694,23.0059,22.8631,22.8752,239154.0],["2014-04-09",23.0454,23.1639,22.9421,23.1639,173181.0],["2014-04-10",23.1578,23.1669,22.7173,22.7233,399090.0],["2014-04-11",22.4742,22.5562,22.377,22.4074,163435.0],["2014-04-14",22.3253,22.4165,22.2342,22.4043,271891.0],["2014-04-15",22.3435,22.4134,22.064,22.2311,491803.0],["2014-04-16",22.3527,22.3587,22.2342,22.3587,124950.0],["2014-04-17",22.3987,22.5647,22.3741,22.5186,144942.0],["2014-04-21",22.5462,22.6169,22.4632,22.5985,95712.0],["2014-04-22",22.7122,22.8014,22.663,22.663,121451.0],["2014-04-23",22.7184,22.8075,22.6876,22.6938,110956.0],["2014-04-24",23.4038,23.6006,23.3946,23.4745,477559.0],["2014-04-25",23.7204,23.7973,23.5083,23.6374,1020592.0],["2014-04-28",23.9387,23.9786,23.745,23.9294,239654.0],["2014-04-29",24.1969,24.2491,24.0954,24.1631,259146.0],["2014-04-30",23.7665,23.9571,23.7481,23.9571,218163.0],["2014-05-01",23.6774,23.7542,23.4499,23.6128,520542.0],["2014-05-02",23.6528,23.9694,23.6128,23.9663,234906.0],["2014-05-05",23.8372,24.0032,23.7758,23.9971,133197.0],["2014-05-06",23.868,23.9417,23.8096,23.8618,191423.0],["2014-05-07",23.9294,23.9817,23.8372,23.9663,146192.0],["2014-05-08",23.9079,24.0155,23.8649,23.9264,171431.0],["2014-05-09",23.6405,23.7389,23.5729,23.7204,178179.0],["2014-05-12",23.8403,24.1016,23.8403,24.0831,123701.0],["2014-05-13",23.9909,24.0985,23.9387,24.0278,96212.0],["2014-05-14",23.8956,23.9202,23.8003,23.8188,131697.0],["2014-05-15",23.7819,23.8311,23.6774,23.7973,70472.0],["2014-05-16",23.8741,24.0555,23.8741,24.0432,80718.0],["2014-05-19",23.8403,23.8495,23.7481,23.8188,121701.0],["2014-05-20",23.7942,23.8772,23.7081,23.8342,173930.0],["2014-05-21",24.0924,24.4397,24.0585,24.4366,283387.0],["2014-05-22",24.6702,24.8946,24.6518,24.7901,171431.0],["2014-05-23",24.5534,24.6088,24.4889,24.5811,266643.0],["2014-05-27",24.7102,24.7194,24.5934,24.6948,103709.0],["2014-05-28",25.2881,25.743,25.0268,25.5278,6735055.0],["2014-05-29",26.4039,26.8741,26.3024,26.7973,1257497.0],["2014-05-30",27.1846,27.1907,26.8987,26.9786,645992.0],["2014-06-02",26.45,26.619,26.4315,26.619,429828.0],["2014-06-03",26.4346,26.6774,26.4038,26.6713,388095.0],["2014-06-04",27.3168,31.0145,27.1631,29.8988,5344361.0],["2014-06-05",28.4326,28.9459,28.0453,28.1867,4624899.0],["2014-06-06",28.0852,28.0883,27.5473,28.0483,935876.0],["2014-06-09",27.9008,27.9991,27.8608,27.9223,587015.0],["2014-06-10",28.0975,28.494,28.0545,28.3557,442823.0],["2014-06-11",28.285,28.4387,28.2727,28.368,297131.0],["2014-06-12",28.3342,28.3342,28.0176,28.285,471311.0],["2014-06-13",28.1344,28.1344,27.9653,28.0975,265394.0],["2014-06-16",27.9346,28.3834,27.9346,28.245,697221.0],["2014-06-17",27.9162,28.1252,27.9162,28.0944,338115.0],["2014-06-18",27.8424,27.8424,27.4674,27.7594,1251249.0],["2014-06-19",27.87,28.1436,27.8578,28.1282,413834.0],["2014-06-20",28.6016,28.6231,28.2789,28.3311,485556.0],["2014-06-23",28.0606,28.0637,27.5135,27.9438,1545382.0],["2014-06-24",27.5012,27.5411,26.9786,27.3075,806427.0],["2014-06-25",27.1477,27.1692,26.9725,27.1416,734456.0],["2014-06-26",27.1293,27.2799,26.951,27.2338,255648.0],["2014-06-27",27.1108,27.2799,27.0586,27.2491,206417.0],["2014-06-30",27.3137,27.5135,27.3137,27.4428,399590.0],["2014-07-01",27.6211,27.8455,27.5627,27.8024,271142.0],["2014-07-02",27.5104,27.8055,27.4459,27.6641,342363.0],["2014-07-03",27.5381,27.6487,27.4489,27.5688,280138.0],["2014-07-07",27.2953,27.5412,27.2707,27.4797,385846.0],["2014-07-08",27.2461,27.2522,26.8034,26.8957,473561.0],["2014-07-09",26.8526,27.1385,26.8311,27.0924,272891.0],["2014-07-10",26.8987,27.0954,26.8342,27.0616,338615.0],["2014-07-11",27.0002,27.0493,26.8649,26.9756,225160.0],["2014-07-14",26.9817,27.1784,26.8065,26.828,842413.0],["2014-07-15",27.0801,27.1969,26.9325,26.9325,647491.0],["2014-07-16",27.3659,27.3998,27.1323,27.2245,256647.0],["2014-07-17",27.1754,27.2369,26.9756,27.0125,444822.0],["2014-07-18",27.2399,27.6119,27.2338,27.5196,294382.0],["2014-07-21",27.3321,27.3536,27.2061,27.2891,160186.0],["2014-07-22",27.4858,27.7317,27.4612,27.5073,165434.0],["2014-07-23",27.7502,27.8485,27.6948,27.7625,167683.0],["2014-07-24",27.7286,27.9223,27.7102,27.7717,523790.0],["2014-07-25",27.7348,27.7379,27.5289,27.6149,271142.0],["2014-07-28",27.243,27.243,26.9848,27.1108,390344.0],["2014-07-29",27.0924,27.326,27.0801,27.1354,180178.0],["2014-07-30",26.9018,27.1231,26.7112,27.0555,291633.0],["2014-07-31",26.4838,26.7266,26.4561,26.4561,276389.0],["2014-08-01",27.3567,27.9407,27.3506,27.4827,760196.0],["2014-08-04",27.5319,27.6272,27.3598,27.5104,345362.0],["2014-08-05",27.7993,27.8239,27.3506,27.3536,619502.0],["2014-08-06",26.4561,26.6282,26.2809,26.45,837915.0],["2014-08-07",26.1272,26.2471,25.6415,25.6508,651239.0],["2014-08-08",25.7184,25.7584,25.3372,25.4848,1556627.0],["2014-08-11",26.244,26.2532,25.9059,26.0196,448820.0],["2014-08-12",26.2256,26.5575,26.2041,26.4377,326869.0],["2014-08-13",26.6498,26.702,26.4807,26.619,412585.0],["2014-08-14",26.7082,26.8772,26.6866,26.7512,125200.0],["2014-08-15",26.4038,26.4868,26.0411,26.2194,241154.0],["2014-08-18",26.3516,26.4592,26.3239,26.45,140694.0],["2014-08-19",26.6989,26.7266,26.5944,26.6959,145192.0],["2014-08-20",26.5698,26.8096,26.4684,26.742,181178.0],["2014-08-21",27.0493,27.2522,26.951,27.077,290634.0],["2014-08-22",26.8342,27.0432,26.7727,26.8065,115954.0],["2014-08-25",27.0002,27.1723,26.9694,27.1508,111206.0],["2014-08-26",26.9325,26.9387,26.6866,26.6897,210916.0],["2014-08-27",26.828,26.8496,26.7112,26.8157,87215.0],["2014-08-28",26.5729,26.9295,26.5729,26.8342,110456.0],["2014-08-29",26.702,26.7327,26.5268,26.7112,160936.0],["2014-09-02",26.6067,26.7389,26.4868,26.6467,163934.0],["2014-09-03",26.6129,26.6221,26.4377,26.6098,179678.0],["2014-09-04",26.6129,26.742,26.4561,26.5022,141693.0],["2014-09-05",26.6221,26.8926,26.5852,26.8895,129948.0],["2014-09-08",26.4161,26.5329,26.3424,26.4776,190174.0],["2014-09-09",26.3639,26.6282,26.3424,26.5145,185176.0],["2014-09-10",26.6682,26.9387,26.5944,26.8711,221661.0],["2014-09-11",26.9049,26.9663,26.6036,26.868,158187.0],["2014-09-12",26.9664,26.9694,26.8342,26.9633,141693.0],["2014-09-15",27.0493,27.1139,26.9418,26.9848,93463.0],["2014-09-16",26.5698,26.8957,26.5483,26.7143,279388.0],["2014-09-17",26.3147,26.4807,26.1395,26.2471,596261.0],["2014-09-18",26.7573,27.1108,26.742,27.0954,368353.0],["2014-09-19",26.9602,26.9786,26.7082,26.8557,878149.0],["2014-09-22",26.868,26.9049,26.702,26.8957,635746.0],["2014-09-23",26.1549,26.2901,26.0043,26.2041,1114804.0],["2014-09-24",25.9858,26.1149,25.9366,26.0442,568273.0],["2014-09-25",25.9336,25.9336,25.5831,25.6016,896891.0],["2014-09-26",25.7461,25.9059,25.6846,25.829,900890.0],["2014-09-29",25.6108,25.8813,25.5954,25.8506,1375949.0],["2014-09-30",25.9213,26.0135,25.8198,25.8782,591263.0],["2014-10-01",25.8321,25.8383,25.4448,25.534,321871.0],["2014-10-02",25.2481,25.2481,24.7563,25.079,782187.0],["2014-10-03",25.2112,25.5032,25.2112,25.4848,574520.0],["2014-10-06",25.4295,25.5801,25.3372,25.5555,590764.0],["2014-10-07",25.5063,25.5954,25.1682,25.1682,446571.0],["2014-10-08",24.8762,25.3987,24.8086,25.3864,510796.0],["2014-10-09",25.1682,25.2573,24.5042,24.5073,857157.0],["2014-10-10",24.5719,24.6364,24.2368,24.2368,551030.0],["2014-10-13",24.1446,24.3936,23.8649,23.8926,337115.0],["2014-10-14",23.9417,24.0893,23.7297,23.7788,501799.0],["2014-10-15",22.8368,23.0135,22.3298,22.8982,774800.0],["2014-10-16",22.23,22.7446,22.1762,22.5756,608600.0],["2014-10-17",23.2593,23.5358,23.2516,23.3668,270400.0],["2014-10-20",23.4359,23.7125,23.4129,23.6971,216600.0],["2014-10-21",23.7355,24.1426,23.7278,24.0889,381700.0],["2014-10-22",24.2745,24.4524,24.1043,24.2436,424000.0],["2014-10-23",24.4989,24.8005,24.4911,24.5994,307700.0],["2014-10-24",24.553,24.6768,24.5221,24.6304,150100.0],["2014-10-27",24.4215,24.7464,24.3906,24.5762,164700.0],["2014-10-28",25.1254,25.4736,25.0094,25.4581,667300.0],["2014-10-29",25.373,25.6669,25.2802,25.3266,276800.0],["2014-10-30",25.8835,26.3864,25.7211,26.1698,378500.0],["2014-10-31",26.162,26.3786,26.1233,26.3399,190400.0],["2014-11-03",26.0305,26.1079,25.9532,26.0692,180300.0],["2014-11-04",26.1156,26.1852,25.9918,26.1234,148200.0],["2014-11-05",26.3864,26.5411,26.2239,26.4715,156500.0],["2014-11-06",26.162,26.2549,25.8758,25.9918,189700.0],["2014-11-07",25.8603,25.8758,25.636,25.6901,225300.0],["2014-11-10",25.783,25.93,25.7366,25.8835,259700.0],["2014-11-11",26.0847,26.2316,26.0383,26.2316,109400.0],["2014-11-12",26.015,26.015,25.8294,25.9377,151500.0],["2014-11-13",25.8835,26.0924,25.7907,26.0692,121500.0],["2014-11-14",25.6205,25.7907,25.5122,25.7366,109800.0],["2014-11-17",25.5818,26.1311,25.5509,26.0847,310800.0],["2014-11-18",26.0383,26.2239,25.93,26.1311,178500.0],["2014-11-19",26.1156,26.5643,26.0383,26.5179,424300.0],["2014-11-20",26.5024,26.5952,26.3167,26.572,333200.0],["2014-11-21",26.6107,26.835,26.4869,26.7809,767000.0],["2014-11-24",27.7943,28.738,27.3224,27.9412,2544900.0],["2014-11-25",27.508,27.6627,27.2837,27.3997,786900.0],["2014-11-26",27.3224,27.6627,26.9356,27.6627,909900.0],["2014-11-28",26.7963,27.1831,26.7577,26.8505,726700.0],["2014-12-01",26.7577,26.8814,26.5565,26.7035,482100.0],["2014-12-02",26.5952,26.7267,26.425,26.6648,389900.0],["2014-12-03",26.8118,27.0439,26.6416,27.013,1306900.0],["2014-12-04",26.7422,26.8505,26.4715,26.8041,890100.0],["2014-12-05",26.9124,27.276,26.7731,27.2141,511000.0],["2014-12-08",26.6881,26.866,26.5643,26.6416,711300.0],["2014-12-09",25.9841,26.2781,25.9222,26.2781,470500.0],["2014-12-10",25.7675,25.8217,25.5432,25.6669,495300.0],["2014-12-11",25.5509,25.7752,25.4349,25.4426,869500.0],["2014-12-12",25.5973,25.6669,25.1177,25.1254,298700.0],["2014-12-15",25.226,25.3111,24.4834,24.8006,460100.0],["2014-12-16",25.1796,25.7288,25.0481,25.1951,386700.0],["2014-12-17",25.2337,25.8913,25.1332,25.7288,356700.0],["2014-12-18",26.0924,26.7035,26.046,26.6803,329100.0],["2014-12-19",26.4715,26.7809,26.3477,26.719,494200.0],["2014-12-22",26.9279,26.9743,26.8505,26.9047,232000.0],["2014-12-23",26.3786,30.788,25.9996,29.4265,3939300.0],["2014-12-24",29.117,29.7514,28.6684,29.5348,1842600.0],["2014-12-26",29.6121,29.8365,29.442,29.7978,557800.0],["2014-12-29",28.9855,29.001,28.6761,28.7071,1555600.0],["2014-12-30",28.622,29.0784,28.5756,28.8231,1004700.0],["2014-12-31",28.854,29.0552,28.4054,28.4208,477600.0],["2015-01-02",28.0727,28.212,27.6627,27.8097,689400.0],["2015-01-05",27.8639,28.2352,27.6705,27.7556,1424400.0],["2015-01-06",27.5777,27.9025,27.5158,27.771,692500.0],["2015-01-07",27.7865,28.2739,27.686,28.0418,906800.0],["2015-01-08",27.8097,28.2507,27.7943,28.0882,946900.0],["2015-01-09",27.918,28.3435,27.6318,28.1578,506200.0],["2015-01-12",27.949,27.9722,27.3843,27.8561,631000.0],["2015-01-13",27.3146,27.4461,26.8505,27.129,1019300.0],["2015-01-14",27.1212,27.276,26.9124,27.1445,1089600.0],["2015-01-15",27.245,27.5235,27.1522,27.2837,452100.0],["2015-01-16",27.5003,27.8639,27.3997,27.8329,564200.0],["2015-01-20",27.9954,28.0727,27.7478,27.8639,431600.0],["2015-01-21",27.7169,27.9644,27.6009,27.9258,336700.0],["2015-01-22",27.8948,27.949,27.6705,27.9258,451800.0],["2015-01-23",27.7865,27.9412,27.4848,27.508,277500.0],["2015-01-26",27.7092,27.9258,27.6473,27.7633,350200.0],["2015-01-27",27.6473,27.8407,27.4848,27.7169,357200.0],["2015-01-28",27.9412,28.1656,27.6009,27.6009,445800.0],["2015-01-29",28.0108,28.1656,27.8484,28.1114,373400.0],["2015-01-30",28.0186,28.0573,27.6086,27.6937,379600.0],["2015-02-02",27.6163,27.7014,27.3069,27.7014,260400.0],["2015-02-03",27.5931,27.6937,27.4461,27.5931,579000.0],["2015-02-04",27.6318,27.6782,27.1522,27.2063,489400.0],["2015-02-05",28.3125,28.4286,28.0805,28.3976,716000.0],["2015-02-06",28.1656,28.328,27.949,28.1114,432500.0],["2015-02-09",27.9644,28.212,27.9258,28.0882,585400.0],["2015-02-10",27.9412,28.065,27.8097,27.949,390600.0],["2015-02-11",27.7169,27.7865,27.3533,27.5158,647900.0],["2015-02-12",27.7865,27.949,27.7556,27.9258,276200.0],["2015-02-13",27.7246,27.918,27.5544,27.7092,731400.0],["2015-02-17",27.7478,28.0882,27.6627,28.0109,188700.0],["2015-02-18",28.2042,28.4054,28.0341,28.3125,237600.0],["2015-02-19",28.3435,28.3976,28.1888,28.2507,140400.0],["2015-02-20",27.9412,28.2816,27.8561,28.1888,208800.0],["2015-02-23",28.1037,28.2507,28.0341,28.2275,234600.0],["2015-02-24",28.1346,28.3822,28.0727,28.3048,149600.0],["2015-02-25",28.0418,28.3203,28.0186,28.2197,156300.0],["2015-02-26",28.0805,28.2042,28.0573,28.1114,124500.0],["2015-02-27",28.3899,28.9701,28.2661,28.5059,692200.0],["2015-03-02",28.3822,28.591,28.328,28.5059,213200.0],["2015-03-03",26.982,27.4152,26.1156,26.3786,2993200.0],["2015-03-04",26.8737,26.982,26.6803,26.7654,867800.0],["2015-03-05",27.0903,27.1522,26.8892,26.9124,1070500.0],["2015-03-06",26.8273,26.8737,26.3864,26.4715,413100.0],["2015-03-09",26.3864,26.4405,26.1001,26.1234,1289800.0],["2015-03-10",25.9686,26.2316,25.9222,25.9454,385500.0],["2015-03-11",25.7984,25.93,25.6747,25.8681,354400.0],["2015-03-12",26.3167,26.3477,26.1852,26.2084,427700.0],["2015-03-13",25.8603,25.9609,25.6824,25.9145,578400.0],["2015-03-16",26.046,26.3322,26.0383,26.3245,479300.0],["2015-03-17",25.8603,26.046,25.7288,25.9918,433600.0],["2015-03-18",25.7752,26.6184,25.7752,26.3941,588500.0],["2015-03-19",26.4096,26.456,26.1852,26.193,213800.0],["2015-03-20",26.2703,26.5952,26.0383,26.5101,1053500.0],["2015-03-23",26.7577,26.9201,26.572,26.7422,790400.0],["2015-03-24",27.0052,27.0362,26.7499,26.8582,1055100.0],["2015-03-25",27.0594,27.0748,26.4405,26.5179,1347000.0],["2015-03-26",26.2703,26.5565,26.1233,26.5256,939100.0],["2015-03-27",26.4173,26.5565,26.2239,26.5179,697500.0],["2015-03-30",26.1775,26.4947,26.1775,26.4405,649500.0],["2015-03-31",26.0769,26.5256,26.0692,26.4328,1145300.0],["2015-04-01",26.3399,26.3554,26.0228,26.2626,508300.0],["2015-04-02",26.456,26.5565,26.3632,26.4792,481800.0],["2015-04-06",26.456,26.6803,26.2703,26.5411,222600.0],["2015-04-07",26.5952,26.688,26.4405,26.4482,251200.0],["2015-04-08",27.1909,27.1909,26.7577,26.8041,372800.0],["2015-04-09",26.9046,27.0284,26.8041,26.9665,244900.0],["2015-04-10",26.8814,27.1754,26.835,27.0594,205600.0],["2015-04-13",26.8737,27.1058,26.8273,26.8273,470800.0],["2015-04-14",26.9975,27.098,26.7963,27.0748,557600.0],["2015-04-15",26.9748,27.0451,26.6855,26.9513,232700.0],["2015-04-16",26.8887,26.9435,26.7167,26.8809,147800.0],["2015-04-17",26.7558,26.7715,26.5447,26.6776,233500.0],["2015-04-20",26.8731,27.0451,26.8262,26.9357,164700.0],["2015-04-21",26.8653,27.3501,26.8575,27.1937,273300.0],["2015-04-22",27.5768,27.5846,27.2797,27.483,368600.0],["2015-04-23",27.4126,27.7175,27.3344,27.6159,192900.0],["2015-04-24",27.8114,28.1241,27.7097,27.9599,235300.0],["2015-04-27",27.913,27.9599,27.4282,27.4673,376100.0],["2015-04-28",27.4673,27.7019,27.4048,27.7019,381300.0],["2015-04-29",27.3891,27.4204,27.006,27.1155,206800.0],["2015-04-30",26.7246,26.8731,26.4978,26.4978,604100.0],["2015-05-01",26.9982,27.397,26.8966,27.3031,636100.0],["2015-05-04",27.3501,27.4517,27.2562,27.3501,227800.0],["2015-05-05",26.8887,26.9591,26.4665,26.4978,555100.0],["2015-05-06",26.6385,26.7871,26.5056,26.6542,243700.0],["2015-05-07",26.5291,26.8184,26.5213,26.6698,283300.0],["2015-05-08",27.3501,27.6237,27.2953,27.5143,371000.0],["2015-05-11",27.6081,27.7332,27.4908,27.4908,319200.0],["2015-05-12",27.4673,27.6159,27.3579,27.483,194700.0],["2015-05-13",27.5299,27.569,27.2562,27.3031,178900.0],["2015-05-14",27.5768,27.6941,27.5377,27.6394,350100.0],["2015-05-15",27.7488,27.7723,27.5768,27.5924,295800.0],["2015-05-18",27.6863,27.8426,27.6081,27.7097,472800.0],["2015-05-19",27.6863,27.7175,27.483,27.5612,302800.0],["2015-05-20",27.3891,27.8817,27.3579,27.8035,584400.0],["2015-05-21",27.9521,28.0303,27.8583,27.9912,211600.0],["2015-05-22",27.569,27.6081,27.4517,27.5143,186200.0],["2015-05-26",27.4126,27.4595,27.2953,27.3813,232900.0],["2015-05-27",27.5846,27.9756,27.5846,27.913,178600.0],["2015-05-28",27.8348,27.9834,27.8114,27.9834,131400.0],["2015-05-29",27.8896,27.9443,27.6315,27.7175,115100.0],["2015-06-01",27.8114,27.8114,27.4282,27.5533,152000.0],["2015-06-02",27.5299,27.741,27.4439,27.5846,136100.0],["2015-06-03",27.741,27.7879,27.6003,27.6784,158100.0],["2015-06-04",27.4361,27.6159,27.1155,27.225,162800.0],["2015-06-05",26.7636,26.8027,26.6464,26.7167,291100.0],["2015-06-08",26.6151,26.6385,26.4665,26.5369,186300.0],["2015-06-09",26.4822,26.4822,26.232,26.3336,192700.0],["2015-06-10",26.7167,26.9904,26.6933,26.8575,234100.0],["2015-06-11",26.8966,27.0138,26.8418,26.9904,141000.0],["2015-06-12",26.6151,26.7871,26.5447,26.6855,316900.0],["2015-06-15",26.5447,26.6776,26.4118,26.4822,305300.0],["2015-06-16",26.5291,26.5916,26.4196,26.49,195300.0],["2015-06-17",26.3649,26.5838,26.2554,26.5291,261300.0],["2015-06-18",26.5134,26.7636,26.4822,26.7089,423800.0],["2015-06-19",26.9278,26.9826,26.8106,26.8731,312900.0],["2015-06-22",26.9826,27.0529,26.8262,26.8966,206500.0],["2015-06-23",27.3657,27.4752,27.2171,27.3031,400500.0],["2015-06-24",27.3266,27.913,26.3414,27.2328,2325100.0],["2015-06-25",27.4751,27.4908,27.1937,27.2953,832400.0],["2015-06-26",27.0686,27.2328,26.9591,27.092,292100.0],["2015-06-29",26.6776,26.8418,26.4431,26.4509,276800.0],["2015-06-30",26.748,26.748,26.2867,26.5447,418600.0],["2015-07-01",26.8027,26.9435,26.5056,26.6464,797000.0],["2015-07-02",26.662,26.662,26.5134,26.5916,261000.0],["2015-07-06",26.2632,26.4509,26.2242,26.3805,269400.0],["2015-07-07",26.1069,26.3258,25.7941,26.2632,497100.0],["2015-07-08",26.0834,26.1303,25.8489,25.9896,291300.0],["2015-07-09",26.6933,26.834,26.5525,26.6307,561200.0],["2015-07-10",27.3266,27.3579,27.1468,27.2797,317400.0],["2015-07-13",27.5142,27.6003,27.4361,27.483,294600.0],["2015-07-14",27.7566,27.8739,27.655,27.8739,258600.0],["2015-07-15",27.8348,27.9521,27.8035,27.8817,222800.0],["2015-07-16",27.8583,27.9756,27.8114,27.9365,464800.0],["2015-07-17",27.9912,28.1163,27.913,28.0928,216000.0],["2015-07-20",28.1554,28.2336,28.0616,28.1085,250200.0],["2015-07-21",27.9756,28.0459,27.8817,27.9443,567300.0],["2015-07-22",28.0537,28.1319,27.9834,28.1241,311500.0],["2015-07-23",27.7957,27.8583,27.5533,27.5612,252400.0],["2015-07-24",27.827,27.8974,27.397,27.4126,335400.0],["2015-07-27",27.3266,27.4204,27.1311,27.1702,250900.0],["2015-07-28",27.3422,27.5533,27.2093,27.5064,321400.0],["2015-07-29",27.569,27.7566,27.4126,27.5455,490600.0],["2015-07-30",28.2258,28.4916,27.9677,28.4838,745500.0],["2015-07-31",28.8434,29.0936,28.8122,28.9373,544400.0],["2015-08-03",28.8591,28.9607,28.648,28.8825,469700.0],["2015-08-04",29.0233,29.1562,28.9607,29.0389,358200.0],["2015-08-05",29.1406,29.3282,29.1171,29.2031,252000.0],["2015-08-06",29.0545,29.1484,28.7809,28.8591,386300.0],["2015-08-07",28.5307,28.7105,28.4681,28.6871,588500.0],["2015-08-10",28.734,29.078,28.7183,29.0467,326100.0],["2015-08-11",28.7262,28.8747,28.6167,28.8122,440000.0],["2015-08-12",28.39,28.9685,28.39,28.9373,893000.0],["2015-08-13",28.8747,28.992,28.7262,28.8513,458300.0],["2015-08-14",28.8669,29.1406,28.8122,29.1327,323800.0],["2015-08-17",28.8434,29.3829,28.7731,29.3829,603900.0],["2015-08-18",29.4611,29.5862,29.422,29.5393,503200.0],["2015-08-19",28.8043,28.9216,28.6167,28.6871,929300.0],["2015-08-20",28.5072,28.648,28.343,28.5072,1246800.0],["2015-08-21",27.9521,28.171,27.4048,27.4126,1366800.0],["2015-08-24",26.1772,26.8262,25.9036,26.2867,788500.0],["2015-08-25",27.3266,27.4908,26.7715,26.7715,863000.0],["2015-08-26",26.9826,26.9826,26.2711,26.8887,838900.0],["2015-08-27",27.264,27.7488,27.1624,27.7332,1920700.0],["2015-08-28",27.4595,28.2805,27.4361,28.2727,1237500.0],["2015-08-31",28.1241,28.2336,27.9365,28.0068,338100.0],["2015-09-01",27.139,27.3266,26.9669,27.0764,905000.0],["2015-09-02",27.6706,27.7645,27.1859,27.6003,508300.0],["2015-09-03",27.9208,27.9677,27.6628,27.7175,246900.0],["2015-09-04",27.4282,27.5064,27.2562,27.397,213200.0],["2015-09-08",28.3352,28.3587,28.0616,28.343,255900.0],["2015-09-09",28.6245,28.7262,28.1241,28.171,193100.0],["2015-09-10",28.257,28.5385,28.1554,28.3821,265200.0],["2015-09-11",28.0381,28.3196,27.9521,28.2649,228900.0],["2015-09-14",27.913,27.9365,27.7488,27.913,240400.0],["2015-09-15",27.8895,28.0068,27.7723,27.8348,552700.0],["2015-09-16",28.2727,28.4212,28.171,28.3978,205800.0],["2015-09-17",28.2336,28.4916,27.8974,28.2492,987500.0],["2015-09-18",27.9834,28.2023,27.8035,27.8739,374500.0],["2015-09-21",28.3039,28.7183,28.0459,28.2727,707100.0],["2015-09-22",28.1632,28.1945,27.8035,27.9521,317600.0],["2015-09-23",28.0459,28.2023,27.8817,28.0146,259700.0],["2015-09-24",27.8661,28.0694,27.6628,27.9677,224700.0],["2015-09-25",28.1241,28.2179,27.5455,27.6863,232400.0],["2015-09-28",27.7097,27.7254,26.8027,26.9122,411800.0],["2015-09-29",26.6151,26.8184,26.5134,26.6855,331800.0],["2015-09-30",27.3892,27.5064,27.1155,27.3657,338000.0],["2015-10-01",27.4595,27.5221,27.1155,27.3813,252800.0],["2015-10-02",27.1468,27.6003,26.8027,27.5846,288700.0],["2015-10-05",27.827,27.999,27.7723,27.999,200700.0],["2015-10-06",27.8426,27.9599,27.5768,27.5924,333300.0],["2015-10-07",27.1485,27.3059,26.8809,27.1721,393200.0],["2015-10-08",27.1485,27.6365,27.1013,27.6286,179600.0],["2015-10-09",27.3059,27.3925,27.1642,27.2902,441600.0],["2015-10-12",27.0619,27.361,27.0383,27.3453,332600.0],["2015-10-13",26.9911,27.3531,26.9596,26.9989,154100.0],["2015-10-14",27.2902,27.5185,27.2902,27.3295,232500.0],["2015-10-15",27.5027,27.8727,27.4633,27.8727,179100.0],["2015-10-16",27.849,28.1875,27.849,28.1639,302900.0],["2015-10-19",28.0143,28.219,27.9829,28.1482,108100.0],["2015-10-20",28.0222,28.1245,27.9278,27.9592,139500.0],["2015-10-21",27.9986,28.0222,27.605,27.6916,221400.0],["2015-10-22",27.5421,27.7388,27.3846,27.6208,259200.0],["2015-10-23",27.6601,27.8412,27.5972,27.6995,320500.0],["2015-10-26",27.912,28.0222,27.8018,27.9356,241500.0],["2015-10-27",27.8648,27.8884,27.424,27.4555,378100.0],["2015-10-28",27.6444,27.8805,27.5342,27.8254,324800.0],["2015-10-29",26.2511,26.4952,26.1252,26.4243,672600.0],["2015-10-30",26.6368,27.1013,26.566,26.8572,489800.0],["2015-11-02",26.9674,27.0934,26.8258,27.0619,291700.0],["2015-11-03",26.8258,27.0225,26.7234,26.9753,268800.0],["2015-11-04",27.2115,27.2115,26.7392,26.8494,280200.0],["2015-11-05",26.7234,26.7864,26.4715,26.5503,305300.0],["2015-11-06",26.6605,26.6762,26.3535,26.566,264900.0],["2015-11-09",26.0386,26.2275,26.015,26.1567,567900.0],["2015-11-10",26.0544,26.1173,25.9442,26.0937,229000.0],["2015-11-11",26.2275,26.4716,26.1803,26.3141,214400.0],["2015-11-12",26.0937,26.1646,25.8576,25.8576,158700.0],["2015-11-13",25.7553,25.9048,25.7395,25.771,193500.0],["2015-11-16",25.6451,26.0229,25.6451,26.0229,177700.0],["2015-11-17",26.2984,26.4873,26.2275,26.4243,538100.0],["2015-11-18",26.5503,26.8258,26.4401,26.81,398700.0],["2015-11-19",27.0934,27.2036,27.0068,27.0619,412000.0],["2015-11-20",26.873,26.9911,26.6132,26.629,275200.0],["2015-11-23",26.629,26.81,26.4637,26.5188,153600.0],["2015-11-24",26.1409,26.4637,26.1331,26.4165,243600.0],["2015-11-25",26.6919,26.7392,26.6054,26.6762,230400.0],["2015-11-27",26.692,26.7471,26.5818,26.5818,92200.0],["2015-11-30",26.5818,26.81,26.5109,26.6841,404300.0],["2015-12-01",27.1485,27.1721,26.7234,26.873,274000.0],["2015-12-02",26.9438,27.0462,26.6447,26.7628,382500.0],["2015-12-03",26.7943,26.81,26.1646,26.2433,455800.0],["2015-12-04",26.2984,26.6762,26.2905,26.6605,332800.0],["2015-12-07",26.5975,26.7628,26.4715,26.6054,554800.0],["2015-12-08",26.1803,26.3614,26.0937,26.1803,334000.0],["2015-12-09",26.0386,26.2511,25.8812,25.9993,258500.0],["2015-12-10",26.0229,26.1252,25.9048,25.9284,222600.0],["2015-12-11",25.9757,26.015,25.6293,25.7159,232200.0],["2015-12-14",25.5427,25.6214,25.2987,25.5663,272700.0],["2015-12-15",25.9678,25.9914,25.708,25.7789,337400.0],["2015-12-16",25.834,26.0071,25.6529,25.9363,490100.0],["2015-12-17",26.6683,26.6683,26.1961,26.3377,761200.0],["2015-12-18",26.0937,27.8805,26.0386,27.5106,3239400.0],["2015-12-21",26.9123,27.1721,26.7785,26.9596,545400.0],["2015-12-22",26.8651,27.2666,26.8258,27.2508,228900.0],["2015-12-23",27.1642,27.605,27.1564,27.5657,171200.0],["2015-12-24",27.5421,27.7467,27.4948,27.6759,105500.0],["2015-12-28",27.5499,27.7152,27.4476,27.7152,179900.0],["2015-12-29",28.0301,28.2898,27.9514,28.2347,203100.0],["2015-12-30",28.1875,28.4237,28.1167,28.2426,197800.0],["2015-12-31",28.1639,28.219,28.0143,28.0222,126200.0],["2016-01-04",27.3689,27.4161,26.9517,27.3925,379600.0],["2016-01-05",27.2666,27.4319,27.1406,27.361,372000.0],["2016-01-06",26.9123,27.2508,26.9123,27.1485,278000.0],["2016-01-07",26.7628,26.9753,26.6447,26.7077,263500.0],["2016-01-08",26.8415,26.9674,26.4086,26.4401,217400.0],["2016-01-11",26.4558,26.4952,26.0937,26.2905,281600.0],["2016-01-12",26.6447,26.6605,26.3063,26.5818,263500.0],["2016-01-13",26.3141,26.4164,25.771,25.8182,256000.0],["2016-01-14",25.708,26.0701,25.4955,25.9678,362100.0],["2016-01-15",24.9996,25.22,24.7241,25.0704,506900.0],["2016-01-19",25.1098,25.1728,24.6375,24.8186,426300.0],["2016-01-20",24.5509,24.9288,24.0786,24.7713,364100.0],["2016-01-21",24.4722,25.0704,24.3069,24.8815,380300.0],["2016-01-22",25.527,25.8969,25.4325,25.8655,850100.0],["2016-01-25",25.5034,25.771,25.464,25.5034,332400.0],["2016-01-26",25.8576,26.1646,25.7552,26.1409,428000.0],["2016-01-27",26.3062,26.4401,26.0071,26.1646,488200.0],["2016-01-28",26.015,26.0859,25.6608,25.9363,369200.0],["2016-01-29",25.8733,26.4165,25.8576,26.4165,576400.0],["2016-02-01",25.9756,26.6132,25.9127,26.4952,554200.0],["2016-02-02",25.9599,26.0386,25.834,25.9678,461600.0],["2016-02-03",26.1331,26.1488,25.7474,26.0386,446600.0],["2016-02-04",25.5742,25.7002,25.3066,25.5348,440000.0],["2016-02-05",25.4798,25.527,25.0547,25.157,292800.0],["2016-02-08",24.4486,24.4722,24.0629,24.3069,437300.0],["2016-02-09",23.7953,24.6296,23.7953,24.5431,1184500.0],["2016-02-10",24.9524,25.0783,24.732,24.7792,819000.0],["2016-02-11",24.3463,24.3856,23.8976,24.0472,507600.0],["2016-02-12",24.3463,24.5431,24.2439,24.5352,559500.0],["2016-02-16",25.1334,25.2908,24.9681,25.1728,966500.0],["2016-02-17",25.9284,25.9993,25.7316,25.9284,555600.0],["2016-02-18",26.015,26.2197,25.9914,26.0071,419400.0],["2016-02-19",25.9363,26.2512,25.8655,26.1567,572800.0],["2016-02-22",25.8576,26.1173,25.834,26.015,225400.0],["2016-02-23",25.7789,25.9127,25.6214,25.6372,169900.0],["2016-02-24",25.22,25.7002,25.1492,25.6214,403200.0],["2016-02-25",25.9835,26.1646,25.834,26.1646,536800.0],["2016-02-26",25.9205,25.9835,25.8182,25.8261,212900.0],["2016-02-29",25.708,25.9127,25.5821,25.6923,203800.0],["2016-03-01",26.015,26.2748,25.8812,26.2197,278200.0],["2016-03-02",25.9363,26.2433,25.8655,26.2118,341900.0],["2016-03-03",25.8418,25.9678,25.6293,25.9678,438800.0],["2016-03-04",25.7002,26.0701,25.6765,25.9442,442600.0],["2016-03-07",25.6136,25.8812,25.5506,25.8104,315600.0],["2016-03-08",25.8025,25.8497,25.5663,25.6765,234000.0],["2016-03-09",25.5506,25.6608,25.4719,25.5348,561600.0],["2016-03-10",25.4404,25.5663,25.0468,25.2987,462500.0],["2016-03-11",25.4168,25.7474,25.3853,25.6844,357200.0],["2016-03-14",25.6923,25.7395,25.6136,25.708,368300.0],["2016-03-15",25.3538,25.3696,25.2357,25.2987,652800.0],["2016-03-16",25.1334,25.4561,25.0704,25.4168,248000.0],["2016-03-17",25.59,25.7867,25.5427,25.7159,377600.0],["2016-03-18",25.6057,25.9127,25.5821,25.834,363600.0],["2016-03-21",25.5348,25.6844,25.5034,25.6214,313300.0],["2016-03-22",25.2515,25.6765,25.2436,25.5663,303400.0],["2016-03-23",25.4798,25.5585,25.3223,25.3932,468300.0],["2016-03-24",25.3302,25.4719,25.2672,25.4404,287200.0],["2016-03-28",25.5112,25.6293,25.4483,25.5585,136200.0],["2016-03-29",25.6765,26.1488,25.5821,26.078,219800.0],["2016-03-30",26.3456,26.4558,26.2905,26.3692,158800.0],["2016-03-31",26.3614,26.4007,26.2039,26.2275,150500.0],["2016-04-01",26.1488,26.503,26.1409,26.4558,148400.0],["2016-04-04",26.747,26.7549,26.4794,26.5266,336100.0],["2016-04-05",26.1095,26.2118,26.0386,26.078,283600.0],["2016-04-06",26.0386,26.4637,26.0386,26.4479,196600.0],["2016-04-07",26.3299,26.503,26.2669,26.3456,254700.0],["2016-04-08",26.4873,26.4873,26.3377,26.4322,135400.0],["2016-04-11",26.5109,26.5896,26.3141,26.3141,165200.0],["2016-04-12",26.3771,26.6054,26.2275,26.5503,145300.0],["2016-04-13",26.6447,26.8336,26.6211,26.7707,191300.0],["2016-04-14",26.9202,27.1249,26.8494,27.0855,232300.0],["2016-04-15",27.1564,27.2744,27.0934,27.2508,301500.0],["2016-04-18",27.1878,27.4319,27.1721,27.3846,286900.0],["2016-04-19",27.5342,27.5421,27.2666,27.3846,288700.0],["2016-04-20",26.8514,26.9628,26.7957,26.8435,409800.0],["2016-04-21",26.4615,26.7082,26.4376,26.6445,346200.0],["2016-04-22",26.4296,26.4615,26.0556,26.3103,491800.0],["2016-04-25",26.6843,26.9151,26.6843,26.9151,510800.0],["2016-04-26",26.8594,26.9708,26.7957,26.9071,286100.0],["2016-04-27",27.0743,27.122,26.931,27.0504,232400.0],["2016-04-28",27.321,27.5756,27.2653,27.3608,448600.0],["2016-04-29",27.321,27.3687,27.1061,27.321,368300.0],["2016-05-02",27.4085,27.5438,27.3528,27.5438,217900.0],["2016-05-03",27.4483,27.5915,27.3448,27.3926,1047200.0],["2016-05-04",27.0822,27.1538,26.9549,27.13,361400.0],["2016-05-05",26.3103,26.6047,26.3103,26.4933,643500.0],["2016-05-06",26.4137,26.6445,26.3978,26.5888,302200.0],["2016-05-09",26.931,27.1936,26.9071,27.0902,371800.0],["2016-05-10",27.0026,27.0345,26.9071,27.0265,121900.0],["2016-05-11",26.9947,27.13,26.931,26.939,195500.0],["2016-05-12",27.114,27.122,26.7718,26.9867,512100.0],["2016-05-13",26.923,27.0504,26.7957,26.8037,386300.0],["2016-05-16",26.7957,27.0504,26.7798,26.9947,463300.0],["2016-05-17",26.9071,27.0106,26.6763,26.7241,336900.0],["2016-05-18",26.6923,26.9788,26.6127,26.8275,1122400.0],["2016-05-19",26.8116,26.8196,26.5172,26.7161,312200.0],["2016-05-20",26.939,27.1061,26.8673,26.9151,313100.0],["2016-05-23",27.0822,27.1379,26.9708,26.9867,231400.0],["2016-05-24",27.496,27.695,27.4801,27.5836,615900.0],["2016-05-25",28.1566,28.1566,27.8144,27.8303,560200.0],["2016-05-26",27.695,27.7825,27.6075,27.6313,317400.0],["2016-05-27",27.6154,27.7666,27.6154,27.6791,189400.0],["2016-05-31",27.7348,27.7587,27.2891,27.3846,278000.0],["2016-06-01",27.0902,27.4244,27.0902,27.3926,300900.0],["2016-06-02",27.2334,27.5438,27.1936,27.5279,456200.0],["2016-06-03",27.7428,27.7825,27.4722,27.7428,650800.0],["2016-06-06",27.6075,27.8064,27.5677,27.6313,339800.0],["2016-06-07",27.5438,27.5915,27.4244,27.4324,272100.0],["2016-06-08",27.321,27.4005,27.2414,27.3369,380700.0],["2016-06-09",27.0663,27.3289,27.0424,27.2095,448800.0],["2016-06-10",26.3341,26.4137,26.1591,26.3182,594000.0],["2016-06-13",26.1352,26.3978,26.0397,26.0874,280700.0],["2016-06-14",25.7452,25.8089,25.4826,25.594,450300.0],["2016-06-15",25.8168,25.8646,25.5622,25.5781,235800.0],["2016-06-16",25.3473,25.7452,25.1324,25.7373,591400.0],["2016-06-17",25.9203,25.9362,25.6497,25.8487,545200.0],["2016-06-20",27.2493,27.2573,26.9469,26.9469,719500.0],["2016-06-21",27.0902,27.2653,26.923,27.1061,435300.0],["2016-06-22",27.2095,27.5677,27.2095,27.2732,427700.0],["2016-06-23",27.6552,27.703,27.2573,27.5756,493300.0],["2016-06-24",26.1829,26.8594,25.9601,25.9601,1009500.0],["2016-06-27",25.1643,25.2518,24.7902,25.013,831200.0],["2016-06-28",25.8168,26.0238,25.6497,25.968,545600.0],["2016-06-29",26.6445,26.9549,26.5092,26.74,598200.0],["2016-06-30",26.8037,27.313,26.7559,27.313,433200.0],["2016-07-01",27.4085,27.5438,27.2891,27.504,359000.0],["2016-07-05",27.122,27.305,27.114,27.2414,362800.0],["2016-07-06",26.9071,27.1857,26.8435,27.1857,296500.0],["2016-07-07",27.3608,27.3846,27.0186,27.1141,222100.0],["2016-07-08",27.2414,27.4403,27.1618,27.4085,231700.0],["2016-07-11",27.3051,27.3687,27.1857,27.2891,399500.0],["2016-07-12",27.4722,27.7507,27.4085,27.703,600400.0],["2016-07-13",28.0929,28.0929,27.5995,27.6075,484900.0],["2016-07-14",27.9258,27.9417,27.8144,27.9019,346000.0],["2016-07-15",27.8542,27.878,27.5756,27.6552,398300.0],["2016-07-18",27.7268,27.8223,27.6791,27.7348,300600.0],["2016-07-19",27.3448,27.4642,27.2971,27.4642,484200.0],["2016-07-20",27.6313,27.8303,27.5836,27.7268,622900.0],["2016-07-21",27.6313,27.7428,27.496,27.5756,200500.0],["2016-07-22",27.4881,27.5199,27.2812,27.4085,518800.0],["2016-07-25",27.4403,27.5597,27.3767,27.4881,444200.0],["2016-07-26",27.5279,27.6552,27.3289,27.4722,308600.0],["2016-07-27",27.4085,27.5518,27.3448,27.5358,344800.0],["2016-07-28",26.3023,26.4933,25.984,25.984,1314300.0],["2016-07-29",26.366,26.6843,26.2148,26.4933,602600.0],["2016-08-01",26.5888,26.6286,26.3421,26.4058,594500.0],["2016-08-02",26.6525,26.6763,26.5331,26.6445,898800.0],["2016-08-03",26.4376,26.549,26.366,26.4217,281600.0],["2016-08-04",26.3501,26.557,26.3501,26.5331,284400.0],["2016-08-05",26.5729,26.6684,26.549,26.6445,205100.0],["2016-08-08",26.4694,26.6365,26.4694,26.6206,278300.0],["2016-08-09",26.4615,26.8275,26.4615,26.7559,265200.0],["2016-08-10",26.4137,26.541,26.3739,26.4853,348600.0],["2016-08-11",26.6843,26.8673,26.5729,26.8196,259000.0],["2016-08-12",26.8992,26.939,26.732,26.7878,217100.0],["2016-08-15",26.7639,26.9867,26.7639,26.9071,217400.0],["2016-08-16",26.7639,26.9231,26.7559,26.8673,242100.0],["2016-08-17",26.4853,26.7082,26.4615,26.6127,306300.0],["2016-08-18",26.6604,26.7639,26.6206,26.7082,127700.0],["2016-08-19",26.4694,26.5251,26.3978,26.5172,250500.0],["2016-08-22",26.3103,26.5968,26.2864,26.541,255400.0],["2016-08-23",26.5808,26.7161,26.4853,26.4933,304300.0],["2016-08-24",26.5172,26.5251,26.1829,26.2148,201100.0],["2016-08-25",26.1272,26.2466,25.9919,26.0476,256500.0],["2016-08-26",26.0476,26.2864,25.8566,26.2466,1245500.0],["2016-08-29",26.159,26.3819,26.159,26.2625,322800.0],["2016-08-30",26.167,26.3262,26.0715,26.1113,582500.0],["2016-08-31",26.0397,26.1431,26.0158,26.1033,439000.0],["2016-09-01",26.0556,26.0795,25.8885,26.0238,260800.0],["2016-09-02",26.7241,26.7559,26.6047,26.6365,333400.0],["2016-09-06",26.7241,26.8435,26.6286,26.8196,439800.0],["2016-09-07",26.5649,26.6366,26.4774,26.4933,282400.0],["2016-09-08",26.366,26.4296,26.2864,26.3182,170600.0],["2016-09-09",26.1829,26.2148,25.8487,25.8487,346500.0],["2016-09-12",25.7691,26.3421,25.7532,26.3103,347000.0],["2016-09-13",26.0158,26.0795,25.8089,25.8725,237500.0],["2016-09-14",25.9283,26.1431,25.8805,26.1193,340200.0],["2016-09-15",26.1909,26.3819,26.1033,26.3421,357800.0],["2016-09-16",26.0874,26.1033,25.9521,26.0476,489900.0],["2016-09-19",26.167,26.2546,26.0078,26.0715,286700.0],["2016-09-20",26.2068,26.2148,26.1033,26.1193,223400.0],["2016-09-21",26.0158,26.1431,25.793,26.1272,399800.0],["2016-09-22",26.6763,26.748,26.6445,26.7241,486100.0],["2016-09-23",26.3978,26.5888,26.3898,26.541,249800.0],["2016-09-26",26.0397,26.0635,25.9362,25.984,329300.0],["2016-09-27",25.9044,26.1909,25.8328,26.159,330700.0],["2016-09-28",26.4058,26.4853,26.1829,26.4535,196600.0],["2016-09-29",26.2705,26.2943,25.6418,25.7611,1468300.0],["2016-09-30",25.984,26.1511,25.9442,26.0874,1410400.0],["2016-10-03",26.1272,26.2705,26.0556,26.2307,838800.0],["2016-10-04",26.5251,26.5968,26.1431,26.2386,557100.0],["2016-10-05",26.0831,26.1472,25.9869,26.0109,249600.0],["2016-10-06",25.0167,25.2332,24.9365,25.185,870200.0],["2016-10-07",24.9285,25.1931,24.9204,25.161,375500.0],["2016-10-10",24.9846,25.2011,24.9846,25.0888,349000.0],["2016-10-11",25.0407,25.0407,24.5516,24.5837,312200.0],["2016-10-12",24.295,24.3431,24.1347,24.279,498600.0],["2016-10-13",24.1908,24.6478,24.1347,24.5516,449100.0],["2016-10-14",24.5837,24.7601,24.5837,24.6478,1120900.0],["2016-10-17",24.287,24.3752,24.2229,24.3111,603800.0],["2016-10-18",24.728,24.8082,24.6639,24.6879,328400.0],["2016-10-19",24.6158,24.712,24.5276,24.6639,571800.0],["2016-10-20",24.4474,24.6879,24.4233,24.6238,259600.0],["2016-10-21",24.3191,24.4153,24.2469,24.3752,270300.0],["2016-10-24",24.1908,24.295,24.1106,24.1587,306900.0],["2016-10-25",24.0224,24.0224,23.9021,23.9342,477000.0],["2016-10-26",23.7498,23.7738,23.6215,23.6616,462700.0],["2016-10-27",23.7738,23.7979,23.5493,23.5974,376600.0],["2016-10-28",23.9583,24.0144,23.822,23.822,396300.0],["2016-10-31",23.4451,23.6456,23.2767,23.4531,631400.0],["2016-11-01",23.1324,23.3008,22.8838,22.9881,815200.0],["2016-11-02",23.1805,23.2046,22.9079,22.948,774100.0],["2016-11-03",23.1164,23.1965,22.9961,23.0362,832700.0],["2016-11-04",22.6673,23.0282,22.6673,22.7956,479100.0],["2016-11-07",23.1003,23.1565,22.964,23.0522,298900.0],["2016-11-08",22.9079,23.0522,22.8518,22.964,364600.0],["2016-11-09",22.972,23.0282,22.4428,22.9239,1309100.0],["2016-11-10",22.2263,22.2424,21.8254,22.074,1870800.0],["2016-11-11",22.1141,22.2023,21.9938,22.058,700100.0],["2016-11-14",21.7372,21.8174,21.625,21.7372,1519500.0],["2016-11-15",21.7052,22.0499,21.7052,22.0499,1072300.0],["2016-11-16",21.8816,22.066,21.8575,21.9457,550600.0],["2016-11-17",22.066,22.3466,22.0339,22.3065,602400.0],["2016-11-18",22.2664,22.2985,22.1782,22.2344,736900.0],["2016-11-21",22.2825,22.4108,22.2344,22.4027,371400.0],["2016-11-22",22.4509,22.4589,22.0018,22.1622,693000.0],["2016-11-23",21.8816,22.2103,21.8575,22.1702,384100.0],["2016-11-25",22.4909,22.6673,22.4188,22.6192,206900.0],["2016-11-28",22.5471,22.7395,22.499,22.6673,639500.0],["2016-11-29",22.7796,23.0041,22.7796,22.8518,712100.0],["2016-11-30",23.0121,23.0362,22.7796,22.8277,502100.0],["2016-12-01",22.7155,22.7876,22.4669,22.507,606600.0],["2016-12-02",22.8037,23.0763,22.7796,22.956,524000.0],["2016-12-05",23.0362,23.0362,22.8277,22.8518,330400.0],["2016-12-06",23.2527,23.2847,23.0442,23.1484,469500.0],["2016-12-07",22.8518,23.0763,22.8117,23.0602,418200.0],["2016-12-08",22.9961,23.6055,22.948,23.381,1096400.0],["2016-12-09",23.6536,23.9021,23.6536,23.8941,752100.0],["2016-12-12",23.6536,23.9021,23.6295,23.7979,482000.0],["2016-12-13",23.9502,24.1507,23.9502,24.0064,458200.0],["2016-12-14",24.0946,24.1106,23.7177,23.7498,383700.0],["2016-12-15",23.7899,23.822,23.6776,23.7177,382700.0],["2016-12-16",23.7738,23.9262,23.7658,23.8941,368500.0],["2016-12-19",23.9823,23.9984,23.822,23.838,1125900.0],["2016-12-20",23.7738,23.83,23.6937,23.7819,302300.0],["2016-12-21",23.7257,23.7899,23.6616,23.6776,231300.0],["2016-12-22",23.8701,23.9583,23.838,23.8861,285300.0],["2016-12-23",23.9823,24.0064,23.8781,23.9823,227600.0],["2016-12-27",24.0304,24.1427,24.0064,24.0785,258000.0],["2016-12-28",23.9823,24.0705,23.8941,23.9262,235100.0],["2016-12-29",24.0625,24.1026,23.9823,24.0224,439500.0],["2016-12-30",24.3912,24.4394,24.0625,24.1186,274000.0],["2017-01-03",24.1347,24.1347,23.9743,24.0465,500100.0],["2017-01-04",23.9342,24.1507,23.9342,24.1266,370900.0],["2017-01-05",24.271,24.6158,24.271,24.4394,494500.0],["2017-01-06",24.2549,24.287,24.1748,24.2148,401400.0],["2017-01-09",24.0384,24.1587,24.0224,24.1266,435900.0],["2017-01-10",24.1748,24.4313,24.1427,24.3512,741500.0],["2017-01-11",24.263,24.5195,24.1988,24.5035,795000.0],["2017-01-12",24.1427,24.295,24.1266,24.2389,416000.0],["2017-01-13",24.3351,24.6318,24.2389,24.5676,429000.0],["2017-01-17",24.5997,24.6639,24.4714,24.6478,649100.0],["2017-01-18",24.4634,24.4955,24.3271,24.3512,411600.0],["2017-01-19",24.1828,24.279,24.1106,24.2389,323000.0],["2017-01-20",24.1828,24.2549,24.1266,24.2469,407200.0],["2017-01-23",24.2148,24.3191,24.1667,24.303,397700.0],["2017-01-24",24.1427,24.263,24.0785,24.1988,427200.0],["2017-01-25",24.1106,24.295,24.0946,24.263,556500.0],["2017-01-26",24.0705,24.0866,23.9102,23.9743,406500.0],["2017-01-27",24.3031,24.4474,24.2549,24.4394,408000.0],["2017-01-30",24.2469,24.3111,24.1908,24.263,409300.0],["2017-01-31",24.2068,24.4073,24.1828,24.3592,405600.0],["2017-02-01",24.3672,24.5516,24.3031,24.5436,430500.0],["2017-02-02",24.6077,24.6558,24.4955,24.6077,308400.0],["2017-02-03",24.6238,24.72,24.6158,24.6799,288000.0],["2017-02-06",24.4554,24.5115,24.3592,24.3993,403700.0],["2017-02-07",24.4233,24.5757,24.3512,24.5436,270200.0],["2017-02-08",24.8082,24.8162,24.4474,24.5516,402800.0],["2017-02-09",23.862,24.5757,23.862,24.5195,1121200.0],["2017-02-10",24.0224,24.279,24.0144,24.2068,953100.0],["2017-02-13",24.1748,24.303,24.1427,24.271,561300.0],["2017-02-14",24.2229,24.3672,24.1507,24.3431,652000.0],["2017-02-15",24.1908,24.5757,24.1828,24.5516,714500.0],["2017-02-16",24.4794,24.6077,24.4394,24.5837,584900.0],["2017-02-17",24.4875,24.5436,24.3271,24.4073,491700.0],["2017-02-21",24.4714,24.7681,24.4073,24.7601,545400.0],["2017-02-22",24.6558,24.7521,24.6077,24.6719,448900.0],["2017-02-23",24.6799,24.728,24.6238,24.6879,426400.0],["2017-02-24",24.5195,24.6238,24.5115,24.6158,388400.0],["2017-02-27",24.271,24.4073,24.2389,24.3592,640700.0],["2017-02-28",24.5035,24.6158,24.4474,24.4955,506900.0],["2017-03-01",24.4554,24.6238,24.4073,24.5917,561800.0],["2017-03-02",24.3111,24.5436,24.295,24.4794,751800.0],["2017-03-03",24.3672,24.5276,24.3431,24.5195,482900.0],["2017-03-06",24.4474,24.4554,24.3351,24.4073,351700.0],["2017-03-07",24.303,24.3351,24.2148,24.2549,432300.0],["2017-03-08",24.3431,24.3672,24.263,24.3672,372600.0],["2017-03-09",24.4634,24.5516,24.3832,24.5195,447700.0],["2017-03-10",24.5356,24.6238,24.5195,24.6158,409600.0],["2017-03-13",24.6639,24.72,24.5917,24.704,435000.0],["2017-03-14",24.5516,24.6077,24.3351,24.3912,387600.0],["2017-03-15",24.4634,24.6639,24.3832,24.6318,523600.0],["2017-03-16",24.8483,24.8563,24.6719,24.7681,616100.0],["2017-03-17",24.9124,25.1129,24.8723,25.0407,569700.0],["2017-03-20",25.169,25.1931,24.9846,25.0167,401200.0],["2017-03-21",25.177,25.2171,25.0327,25.0728,553000.0],["2017-03-22",24.9525,25.153,24.8322,25.0808,609800.0],["2017-03-23",25.4015,25.5058,25.3614,25.3775,515400.0],["2017-03-24",25.2412,25.3053,25.1289,25.2251,491200.0],["2017-03-27",25.4496,25.4978,25.3454,25.4256,423000.0],["2017-03-28",25.3133,25.3614,25.153,25.1931,378400.0],["2017-03-29",25.0064,25.1606,24.9334,25.1363,388500.0],["2017-03-30",25.0632,25.1119,24.9821,25.0551,443900.0],["2017-03-31",24.9578,25.1363,24.9334,25.0957,361900.0],["2017-04-03",24.9821,25.1606,24.9821,25.1363,362200.0],["2017-04-04",25.1038,25.1768,25.0308,25.1687,295100.0],["2017-04-05",25.0957,25.2904,25.0795,25.1444,535600.0],["2017-04-06",25.2336,25.3635,25.185,25.2012,445100.0],["2017-04-07",25.1931,25.2985,25.1363,25.2336,274700.0],["2017-04-10",25.5582,25.6393,25.4852,25.542,488300.0],["2017-04-11",25.7772,25.8016,25.6312,25.7854,647900.0],["2017-04-12",25.8503,25.9152,25.7935,25.8503,434900.0],["2017-04-13",25.7935,25.9558,25.761,25.7935,402600.0],["2017-04-17",25.8016,25.9639,25.8016,25.9152,300200.0],["2017-04-18",25.8827,25.9801,25.834,25.9476,558800.0],["2017-04-19",25.8665,25.9395,25.7773,25.7935,356100.0],["2017-04-20",25.834,25.9639,25.8016,25.9071,568400.0],["2017-04-21",25.9882,26.045,25.9314,25.9963,406400.0],["2017-04-24",26.4507,26.5156,26.3939,26.475,530600.0],["2017-04-25",26.7022,26.7671,26.6373,26.6616,446900.0],["2017-04-26",26.7752,26.832,26.686,26.7509,507100.0],["2017-04-27",26.8564,26.9618,26.8158,26.8888,670600.0],["2017-04-28",26.8645,26.9781,26.8077,26.97,418800.0],["2017-05-01",26.9781,26.9862,26.8888,26.9294,470400.0],["2017-05-02",27.1241,27.189,27.0024,27.189,707500.0],["2017-05-03",27.0349,27.0349,26.7996,26.9132,458500.0],["2017-05-04",26.97,26.97,26.8158,26.8645,664700.0],["2017-05-05",27.5704,27.8138,27.3107,27.6677,1349900.0],["2017-05-08",27.5704,27.5947,27.3351,27.3838,597800.0],["2017-05-09",27.6353,27.6515,27.4649,27.546,458300.0],["2017-05-10",27.5785,27.6272,27.5136,27.5947,312200.0],["2017-05-11",27.6191,27.6515,27.5055,27.611,365600.0],["2017-05-12",27.7732,27.83,27.7083,27.7489,411900.0],["2017-05-15",27.757,27.8706,27.7408,27.83,331700.0],["2017-05-16",28.0329,28.2519,27.9842,28.0166,721800.0],["2017-05-17",28.1302,28.187,27.8544,27.8544,513900.0],["2017-05-18",27.8219,27.9112,27.7489,27.7894,350400.0],["2017-05-19",28.1789,28.2195,28.0978,28.1789,684400.0],["2017-05-22",28.2438,28.3493,28.2195,28.3006,405600.0],["2017-05-23",28.1708,28.3412,28.1708,28.2114,305600.0],["2017-05-24",28.2032,28.3331,28.1708,28.3006,292800.0],["2017-05-25",28.2601,28.4629,28.2357,28.4142,327000.0],["2017-05-26",28.2195,28.3331,28.2033,28.3087,467700.0],["2017-05-30",28.3087,28.5035,28.3087,28.4791,387700.0],["2017-05-31",28.6738,28.7469,28.5603,28.5684,361500.0],["2017-06-01",28.6738,28.8523,28.6333,28.8361,346900.0],["2017-06-02",28.8767,28.9903,28.8767,28.974,263100.0],["2017-06-05",28.9254,28.9741,28.8523,28.901,229200.0],["2017-06-06",28.8523,28.9335,28.7874,28.7955,231700.0],["2017-06-07",29.039,29.0633,28.7793,28.901,358700.0],["2017-06-08",28.6576,28.6657,28.4467,28.5603,466100.0],["2017-06-09",28.0897,28.3493,28.0653,28.1951,615100.0],["2017-06-12",27.8544,28.041,27.7976,27.7976,667700.0],["2017-06-13",27.903,28.114,27.903,28.0329,426800.0],["2017-06-14",28.187,28.2519,27.9517,28.0491,455100.0],["2017-06-15",27.7976,28.0978,27.7895,28.0897,474000.0],["2017-06-16",28.3006,28.6252,28.2763,28.5846,709500.0],["2017-06-19",28.4791,28.5765,28.4629,28.5359,450100.0],["2017-06-20",28.3899,28.471,28.3331,28.3493,348800.0],["2017-06-21",28.5765,28.6982,28.5521,28.6576,433300.0],["2017-06-22",28.5765,28.7306,28.544,28.7225,469100.0],["2017-06-23",28.8037,28.8037,28.5035,28.544,422000.0],["2017-06-26",28.6089,28.682,28.544,28.544,336900.0],["2017-06-27",28.3087,28.3899,28.1789,28.1951,465700.0],["2017-06-28",28.3331,28.5197,28.3006,28.4872,375900.0],["2017-06-29",28.3493,28.3493,28.0329,28.1383,397300.0],["2017-06-30",28.3006,28.3331,28.1627,28.2763,248400.0],["2017-07-03",28.1221,28.2844,28.1059,28.1059,191100.0],["2017-07-05",27.6272,27.9355,27.5947,27.9274,695200.0],["2017-07-06",27.6353,27.7245,27.5541,27.6191,321800.0],["2017-07-07",27.4649,27.8138,27.4649,27.7732,537400.0],["2017-07-10",27.6434,27.6921,27.6028,27.6191,361600.0],["2017-07-11",27.3919,27.5217,27.3594,27.4811,357700.0],["2017-07-12",27.7489,27.9761,27.7002,27.8625,572400.0],["2017-07-13",28.2032,28.2195,28.0329,28.1059,491400.0],["2017-07-14",28.2357,28.4953,28.2357,28.4467,253200.0],["2017-07-17",28.3412,28.544,28.3168,28.4304,305800.0],["2017-07-18",28.2763,28.3899,28.2438,28.3736,243300.0],["2017-07-19",28.4872,28.5602,28.4385,28.4872,298900.0],["2017-07-20",28.4548,28.5765,28.3899,28.5603,454100.0],["2017-07-21",28.4467,28.4629,28.3006,28.3899,332200.0],["2017-07-24",28.0572,28.1465,27.9761,28.1302,537100.0],["2017-07-25",28.1465,28.1465,27.7976,27.8949,522500.0],["2017-07-26",27.9761,28.114,27.9274,28.041,597200.0],["2017-07-27",28.7712,29.0876,28.6901,28.8361,1104200.0],["2017-07-28",28.4872,28.7225,28.4223,28.7063,566400.0],["2017-07-31",28.7306,28.7306,28.5927,28.6008,336400.0],["2017-08-01",28.7388,28.7631,28.5765,28.5846,319900.0],["2017-08-02",28.7306,28.7631,28.6252,28.7144,378400.0],["2017-08-03",28.6982,28.7225,28.5846,28.6657,369700.0],["2017-08-04",28.4953,28.5359,28.3493,28.4953,301800.0],["2017-08-07",28.5359,28.7063,28.5197,28.6738,375900.0],["2017-08-08",28.7225,28.7631,28.617,28.7306,338900.0],["2017-08-09",28.7712,28.9903,28.7144,28.9497,403600.0],["2017-08-10",28.7144,28.7387,28.3899,28.3899,283200.0],["2017-08-11",28.3493,28.5278,28.3331,28.4467,338100.0],["2017-08-14",28.6738,28.7225,28.6089,28.6495,299800.0],["2017-08-15",28.6738,28.8442,28.6252,28.7469,276500.0],["2017-08-16",28.9903,29.1039,28.9254,28.9335,524000.0],["2017-08-17",29.2175,29.2499,28.9578,28.974,474500.0],["2017-08-18",28.9173,28.9173,28.7144,28.7225,343000.0],["2017-08-21",28.8199,28.8199,28.6657,28.7306,223300.0],["2017-08-22",28.9578,29.1444,28.9091,29.1201,354100.0],["2017-08-23",28.9984,29.039,28.8767,28.9173,400500.0],["2017-08-24",29.0633,29.1525,29.0065,29.0227,315100.0],["2017-08-25",29.2743,29.3878,29.1688,29.1688,373400.0],["2017-08-28",29.2418,29.2418,29.0227,29.1039,366000.0],["2017-08-29",29.1039,29.1444,28.9984,29.0471,344700.0],["2017-08-30",29.2012,29.2093,29.0633,29.1526,367400.0],["2017-08-31",29.2418,29.5501,29.2175,29.5339,346000.0],["2017-09-01",29.6475,29.6637,29.4122,29.4528,470200.0],["2017-09-05",29.4365,29.5177,29.3311,29.4365,229900.0],["2017-09-06",29.4609,29.5582,29.3473,29.4933,227500.0],["2017-09-07",29.6962,29.7773,29.6799,29.7205,199400.0],["2017-09-08",30.0613,30.1749,30.0045,30.0775,278600.0],["2017-09-11",30.1343,30.1343,29.9639,30.0451,211000.0],["2017-09-12",30.1019,30.1992,30.0775,30.1587,207700.0],["2017-09-13",30.0207,30.0288,29.7611,29.8098,221100.0],["2017-09-14",29.7043,29.899,29.6475,29.8747,458900.0],["2017-09-15",29.7773,29.899,29.6799,29.8666,810400.0],["2017-09-18",29.7854,29.8828,29.6881,29.7854,638400.0],["2017-09-19",29.5339,29.615,29.3716,29.4284,665500.0],["2017-09-20",29.3392,29.4771,29.0795,29.2093,338400.0],["2017-09-21",29.0633,29.2012,28.9984,29.0065,403900.0],["2017-09-22",29.1607,29.1931,29.0146,29.1201,251000.0],["2017-09-25",29.2012,29.2418,29.0065,29.1201,258000.0],["2017-09-26",28.8199,28.9416,28.7956,28.901,342400.0],["2017-09-27",28.6495,28.8523,28.6333,28.828,379700.0],["2017-09-28",28.901,29.2661,28.901,29.2093,406700.0],["2017-09-29",29.4365,29.5826,29.3473,29.5339,405400.0],["2017-10-02",29.3878,29.5582,29.3635,29.4528,263400.0],["2017-10-03",29.4284,29.7692,29.4041,29.5988,1142200.0],["2017-10-04",29.8098,30.0451,29.7692,29.8666,545900.0],["2017-10-05",29.7653,29.8633,29.6427,29.8306,383900.0],["2017-10-06",29.6509,30.0185,29.6182,29.9041,606000.0],["2017-10-09",29.6836,29.6999,29.4222,29.5202,768900.0],["2017-10-10",29.4304,33.0244,29.3814,30.8843,5373700.0],["2017-10-11",30.6311,30.8598,30.5494,30.6965,2253400.0],["2017-10-12",30.8435,31.2927,30.7863,31.2519,731900.0],["2017-10-13",31.3336,31.5133,31.2846,31.4479,590600.0],["2017-10-16",31.2029,31.3336,31.015,31.0477,650800.0],["2017-10-17",30.672,31.2111,30.6148,31.113,1463400.0],["2017-10-18",31.1049,31.1784,31.0559,31.1375,371900.0],["2017-10-19",31.0068,31.064,30.8762,30.9742,500100.0],["2017-10-20",31.2356,31.4153,31.1947,31.2682,884800.0],["2017-10-23",31.0722,31.2356,30.9742,30.9823,491800.0],["2017-10-24",30.8598,30.8762,30.6801,30.6883,546600.0],["2017-10-25",31.0314,31.1049,30.868,31.0559,458600.0],["2017-10-26",31.0722,31.2601,31.0314,31.113,385400.0],["2017-10-27",31.1375,31.2029,31.0232,31.0232,321800.0],["2017-10-30",31.2029,31.2274,30.9905,31.0477,585100.0],["2017-10-31",31.2356,31.3254,31.1212,31.2519,368000.0],["2017-11-01",30.5984,30.7128,30.1247,30.1492,843600.0],["2017-11-02",29.896,30.1002,29.7326,29.7489,879200.0],["2017-11-03",30.3861,30.6719,30.2717,30.5494,862400.0],["2017-11-06",30.7291,30.77,30.5494,30.5658,554000.0],["2017-11-07",30.2145,30.3207,30.1492,30.288,436700.0],["2017-11-08",29.7898,30.043,29.7081,30.0021,493400.0],["2017-11-09",29.5937,29.7489,29.5284,29.7326,656900.0],["2017-11-10",29.2997,30.0675,29.267,29.3732,2077000.0],["2017-11-13",28.9975,29.0628,28.8668,29.0138,579800.0],["2017-11-14",29.0465,29.2588,29.022,29.1935,375600.0],["2017-11-15",28.7851,29.0383,28.6952,28.9974,389600.0],["2017-11-16",29.2915,29.4467,29.2752,29.3814,321500.0],["2017-11-17",29.1036,29.218,29.0791,29.1036,261400.0],["2017-11-20",29.12,29.1527,29.0138,29.0301,185000.0],["2017-11-21",29.0873,29.1853,29.0465,29.0628,405600.0],["2017-11-22",29.316,29.3242,29.0873,29.2343,416100.0],["2017-11-24",29.3405,29.3487,29.1363,29.2262,120000.0],["2017-11-27",29.365,29.4059,29.2588,29.2997,221200.0],["2017-11-28",29.3078,29.3323,29.1526,29.2997,228000.0],["2017-11-29",29.2017,29.4304,29.0465,29.1118,274000.0],["2017-11-30",29.2425,29.463,29.1853,29.2752,432300.0],["2017-12-01",29.1935,29.3078,28.9239,29.2833,514400.0],["2017-12-04",29.5447,29.5692,29.1281,29.1445,549600.0],["2017-12-05",29.2997,29.5366,29.2425,29.3323,350900.0],["2017-12-06",29.3242,29.4467,29.2833,29.365,276800.0],["2017-12-07",29.0628,29.316,29.0628,29.2588,548300.0],["2017-12-08",29.4549,29.5202,29.3569,29.5121,373500.0],["2017-12-11",28.9975,29.0301,28.8504,28.9729,496000.0],["2017-12-12",28.9403,29.0546,28.8994,29.022,507300.0],["2017-12-13",28.7687,28.9566,28.7524,28.9158,535600.0],["2017-12-14",28.8341,28.8913,28.7034,28.7197,526100.0],["2017-12-15",28.2378,28.4502,28.1398,28.4093,942200.0],["2017-12-18",28.5645,28.638,28.4665,28.491,418100.0],["2017-12-19",28.5564,28.7116,28.4665,28.5074,581600.0],["2017-12-20",28.589,28.589,28.3522,28.3685,258200.0],["2017-12-21",28.3767,28.5319,28.2623,28.2786,231700.0],["2017-12-22",28.5972,28.5972,28.3685,28.4665,382700.0],["2017-12-26",28.4257,28.5482,28.4257,28.5237,256900.0],["2017-12-27",28.6217,28.7116,28.4502,28.7034,367200.0],["2017-12-28",28.7361,28.8178,28.6381,28.8096,623200.0],["2017-12-29",28.9076,28.9076,28.5809,28.5972,378200.0],["2018-01-02",28.6299,28.7116,28.4338,28.5074,1021300.0],["2018-01-03",28.4093,28.54,28.393,28.4502,454000.0],["2018-01-04",28.3113,28.3848,28.2051,28.246,336800.0],["2018-01-05",28.7687,29.0301,28.7116,29.0138,495600.0],["2018-01-08",28.7442,29.0056,28.7279,28.9893,380200.0],["2018-01-09",28.8913,28.9403,28.6789,28.7769,456600.0],["2018-01-10",28.4175,28.4175,28.1725,28.2541,405000.0],["2018-01-11",28.1561,28.4583,28.1316,28.4093,645600.0],["2018-01-12",28.5482,28.7687,28.5155,28.7279,433500.0],["2018-01-16",28.7197,28.7687,28.4747,28.5074,332600.0],["2018-01-17",28.54,28.6707,28.442,28.5727,460400.0],["2018-01-18",28.4093,28.491,28.3113,28.3603,377200.0],["2018-01-19",28.6544,28.6871,28.5074,28.5809,546200.0],["2018-01-22",28.6299,28.6707,28.5809,28.6626,287100.0],["2018-01-23",29.2425,29.4467,29.0873,29.1445,957900.0],["2018-01-24",29.4467,29.4467,29.1363,29.2588,494800.0],["2018-01-25",30.6311,30.6393,30.3371,30.3861,896800.0],["2018-01-26",30.4514,30.4759,30.2635,30.3779,369300.0],["2018-01-29",30.0593,30.1083,29.9531,30.0593,334300.0],["2018-01-30",29.9776,30.0512,29.896,29.9695,325000.0],["2018-01-31",29.994,29.994,29.7489,29.8388,262000.0],["2018-02-01",29.5039,29.8796,29.4467,29.8224,452000.0],["2018-02-02",29.3487,29.463,29.218,29.2588,520600.0],["2018-02-05",29.071,29.1363,28.1316,28.1316,955400.0],["2018-02-06",28.1316,28.7361,28.0254,28.6217,1209900.0],["2018-02-07",28.4257,28.7687,28.3113,28.3276,1007200.0],["2018-02-08",28.393,28.6462,27.8702,27.8702,1287700.0],["2018-02-09",28.3195,28.4093,27.6007,28.246,1477300.0],["2018-02-12",28.6544,28.8177,28.4665,28.6952,698700.0],["2018-02-13",28.7524,28.9158,28.6707,28.8668,587300.0],["2018-02-14",28.7361,29.3324,28.7197,29.2752,575000.0],["2018-02-15",29.5692,29.9041,29.3977,29.847,524200.0],["2018-02-16",29.5774,29.8715,29.5774,29.7163,489600.0],["2018-02-20",29.3078,29.4712,29.2425,29.2833,424800.0],["2018-02-21",29.4385,29.6918,29.2425,29.2507,681200.0],["2018-02-22",29.2833,29.3977,29.0873,29.1363,508200.0],["2018-02-23",29.2915,29.5529,29.218,29.5447,355200.0],["2018-02-26",29.4957,29.7653,29.4304,29.7163,884700.0],["2018-02-27",29.6019,29.6427,29.4712,29.4794,443200.0],["2018-02-28",29.3895,29.414,28.9648,28.9729,559300.0],["2018-03-01",29.1363,29.2833,28.8178,29.0301,1757500.0],["2018-03-02",29.1445,29.2425,28.8749,29.2262,1385500.0],["2018-03-05",29.1935,29.9041,29.1935,29.8224,883200.0],["2018-03-06",29.9205,29.9695,29.6836,29.896,1010000.0],["2018-03-07",29.896,30.2554,29.8715,30.19,755500.0],["2018-03-08",30.2145,30.4841,30.1737,30.4187,1150700.0],["2018-03-09",30.4922,30.7128,30.4269,30.6556,967700.0],["2018-03-12",30.5903,30.7046,30.5576,30.6638,947600.0],["2018-03-13",30.7618,30.8435,30.5984,30.6883,2075900.0],["2018-03-14",30.7373,30.7781,30.5739,30.7373,1847500.0],["2018-03-15",30.7863,30.9007,30.6965,30.7618,897900.0],["2018-03-16",30.7291,30.8925,30.7046,30.8108,1324500.0],["2018-03-19",30.9088,30.9823,30.6311,30.7618,816300.0],["2018-03-20",30.5494,30.721,30.5249,30.672,609500.0],["2018-03-21",30.77,30.966,30.6965,30.8843,688900.0],["2018-03-22",30.5576,30.7128,30.4269,30.4596,1236700.0],["2018-03-23",30.5494,30.5494,30.2309,30.2309,1445200.0],["2018-03-26",30.8762,31.0395,30.5821,31.0232,1729900.0],["2018-03-27",31.1947,31.4561,31.0068,31.0967,1504000.0],["2018-03-28",31.4643,31.6276,31.3418,31.4071,1351400.0],["2018-03-29",30.8598,31.2846,30.7536,31.1621,755200.0],["2018-04-02",31.162,31.2519,30.5821,30.819,730200.0],["2018-04-03",30.7455,31.064,30.6393,30.9252,1067400.0],["2018-04-04",30.3942,30.7863,30.3125,30.7455,1189600.0],["2018-04-05",30.8232,31.0464,30.7984,31.0216,1532900.0],["2018-04-06",31.0547,31.2779,30.8232,30.9637,720000.0],["2018-04-09",31.3771,31.4929,31.2366,31.2449,586500.0],["2018-04-10",31.7575,31.9311,31.6417,31.7988,708300.0],["2018-04-11",31.4598,31.6831,31.4516,31.4598,347300.0],["2018-04-12",31.6169,31.7409,31.5838,31.6748,436600.0],["2018-04-13",31.7079,31.774,31.526,31.6169,289000.0],["2018-04-16",31.6583,31.6583,31.4846,31.5508,366700.0],["2018-04-17",31.6169,31.7823,31.559,31.7244,736500.0],["2018-04-18",32.0303,32.2122,32.0055,32.0468,578000.0],["2018-04-19",31.989,32.022,31.6913,31.7575,424300.0],["2018-04-20",31.5756,31.9146,31.5673,31.8567,525700.0],["2018-04-23",32.113,32.9481,31.9972,32.6091,2441600.0],["2018-04-24",32.4933,32.5512,31.9476,32.0799,769800.0],["2018-04-25",32.1047,32.1047,31.8898,32.0386,546200.0],["2018-04-26",32.3693,32.4272,32.2205,32.3362,463100.0],["2018-04-27",32.1874,32.4272,32.0799,32.328,515800.0],["2018-04-30",32.113,32.328,32.113,32.1378,367000.0],["2018-05-01",32.2618,32.3032,32.0138,32.1213,303200.0],["2018-05-02",32.1378,32.1791,31.6913,31.7575,763300.0],["2018-05-03",30.1204,30.1535,29.492,29.7649,1324000.0],["2018-05-04",29.4507,29.6739,29.2688,29.6409,701000.0],["2018-05-07",29.6822,29.8724,29.5251,29.6161,377800.0],["2018-05-08",29.5168,29.6491,29.368,29.4507,656700.0],["2018-05-09",29.7318,29.7731,29.4672,29.5416,857800.0],["2018-05-10",29.4011,29.8641,29.4011,29.8145,1237600.0],["2018-05-11",29.6409,29.7566,29.4424,29.5665,733700.0],["2018-05-14",29.6905,29.7731,29.5251,29.5995,487600.0],["2018-05-15",29.6657,29.6822,29.2605,29.3019,693600.0],["2018-05-16",29.707,29.7318,29.5168,29.5499,655400.0],["2018-05-17",30.0129,30.0212,29.8476,29.8724,586700.0],["2018-05-18",29.8641,29.8972,29.6243,29.6409,1485400.0],["2018-05-21",29.8558,29.9137,29.6409,29.707,432500.0],["2018-05-22",29.7731,29.8806,29.583,29.6161,707700.0],["2018-05-23",29.4672,29.6243,29.4011,29.5582,516500.0],["2018-05-24",30.17,30.3106,30.0212,30.0625,601200.0],["2018-05-25",30.261,30.261,30.0377,30.0791,510900.0],["2018-05-29",30.0956,30.1287,29.6822,29.8641,690900.0],["2018-05-30",30.046,30.2362,29.9798,30.0956,541600.0],["2018-05-31",30.3767,30.4263,30.0791,30.1452,518000.0],["2018-06-01",30.0873,30.1039,29.9633,30.0047,440200.0],["2018-06-04",30.2444,30.3354,30.1452,30.1783,364100.0],["2018-06-05",30.4181,30.4263,30.2858,30.3436,534900.0],["2018-06-06",30.5255,30.6744,30.4098,30.6082,464000.0],["2018-06-07",30.5503,30.5834,30.3602,30.4511,458400.0],["2018-06-08",30.3933,30.6578,30.3684,30.6165,558900.0],["2018-06-11",30.2444,30.6248,29.9798,30.4263,1707400.0],["2018-06-12",30.2527,30.4015,30.1039,30.1287,727300.0],["2018-06-13",30.5255,30.5586,30.1948,30.3271,874200.0],["2018-06-14",30.4759,30.5586,30.3602,30.4511,561500.0],["2018-06-15",30.4181,30.5007,30.3106,30.4925,418400.0],["2018-06-18",29.9881,30.1452,29.9054,30.1204,591900.0],["2018-06-19",29.9964,30.2775,29.9798,30.2031,439100.0],["2018-06-20",30.509,30.6496,30.2527,30.633,586100.0],["2018-06-21",30.7157,31.0051,30.6744,30.9637,1225200.0],["2018-06-22",31.0216,31.2366,30.9141,31.1208,496800.0],["2018-06-25",30.8315,31.0878,30.8315,31.0464,907100.0],["2018-06-26",30.9141,31.1622,30.8728,31.0547,561300.0],["2018-06-27",30.8397,30.972,30.7901,30.8645,878800.0],["2018-06-28",30.4842,30.9224,30.4594,30.8976,885000.0],["2018-06-29",30.972,31.1704,30.9059,31.0299,634200.0],["2018-07-02",29.6739,29.8145,29.3928,29.7814,1206100.0],["2018-07-03",29.4011,29.4672,29.1861,29.2605,513100.0],["2018-07-05",29.2605,29.4342,29.1861,29.4259,443700.0],["2018-07-06",29.3349,29.5747,29.3184,29.5251,348200.0],["2018-07-09",29.5913,29.7318,29.4507,29.707,519900.0],["2018-07-10",29.922,29.922,29.7318,29.8558,336900.0],["2018-07-11",29.6491,29.8641,29.5416,29.6078,244600.0],["2018-07-12",29.8972,29.9137,29.7731,29.8393,343800.0],["2018-07-13",29.7814,29.8558,29.7566,29.7731,246800.0],["2018-07-16",29.7483,29.7566,29.3846,29.4011,408800.0],["2018-07-17",29.3928,29.5334,29.2771,29.4094,358100.0],["2018-07-18",29.2192,29.2688,29.0869,29.2357,238400.0],["2018-07-19",28.996,29.1282,28.9794,29.029,346400.0],["2018-07-20",29.2027,29.3928,29.1861,29.3267,225400.0],["2018-07-23",29.2523,29.2853,29.0621,29.0786,302000.0],["2018-07-24",29.1861,29.3597,29.1696,29.2936,297200.0],["2018-07-25",29.244,29.459,29.1448,29.4011,494500.0],["2018-07-26",30.2114,30.294,29.8476,30.0625,520800.0],["2018-07-27",30.385,30.3932,30.1535,30.3106,696600.0],["2018-07-30",29.9302,30.0047,29.8145,29.955,565600.0],["2018-07-31",29.3349,29.5168,28.9877,29.029,717700.0],["2018-08-01",29.1365,29.2192,29.0621,29.2027,498700.0],["2018-08-02",29.1861,29.4755,29.1696,29.4259,412600.0],["2018-08-03",29.4507,29.7401,29.4259,29.7153,274800.0],["2018-08-06",29.4838,29.6243,29.4342,29.5251,218800.0],["2018-08-07",29.6987,29.7483,29.4755,29.4838,283400.0],["2018-08-08",29.4011,29.4838,29.2936,29.3763,446600.0],["2018-08-09",29.5168,29.6161,29.459,29.492,161300.0],["2018-08-10",29.0042,29.1944,28.996,29.1034,207700.0],["2018-08-13",29.1365,29.2936,29.0952,29.1861,200200.0],["2018-08-14",29.2523,29.3515,29.1448,29.2853,234600.0],["2018-08-15",28.8637,29.1365,28.7975,29.0952,472000.0],["2018-08-16",29.2523,29.3184,29.1448,29.2192,489400.0],["2018-08-17",29.2853,29.6491,29.2853,29.5665,286200.0],["2018-08-20",29.3515,29.4011,29.2523,29.2605,294900.0],["2018-08-21",29.3432,29.5995,29.3184,29.4838,256900.0],["2018-08-22",29.955,29.9964,29.8724,29.9137,600300.0],["2018-08-23",29.7649,29.7897,29.5168,29.5665,266900.0],["2018-08-24",29.5747,29.6905,29.5251,29.6326,146700.0],["2018-08-27",29.7814,29.8476,29.6657,29.7566,145200.0],["2018-08-28",30.0129,30.0543,29.8724,29.9137,203600.0],["2018-08-29",29.7732,30.0708,29.7732,29.955,283800.0],["2018-08-30",29.7566,29.8641,29.5995,29.6739,302100.0],["2018-08-31",29.6326,29.707,29.4259,29.6243,389400.0],["2018-09-04",29.5334,29.6491,29.4755,29.5995,345200.0],["2018-09-05",29.6822,29.8062,29.5912,29.7318,345100.0],["2018-09-06",29.5499,29.6822,29.4011,29.6326,413100.0],["2018-09-07",29.8972,30.2362,29.8641,30.1369,718900.0],["2018-09-10",30.2692,30.3354,30.1369,30.2279,324300.0],["2018-09-11",30.1783,30.4842,30.0873,30.4015,288000.0],["2018-09-12",30.5999,30.8397,30.509,30.7984,391700.0],["2018-09-13",30.724,30.8232,30.633,30.7157,426300.0],["2018-09-14",30.5338,30.9472,30.5255,30.8976,600400.0],["2018-09-17",30.9555,31.0382,30.8811,30.9555,357500.0],["2018-09-18",30.8811,31.0712,30.8811,31.0216,299400.0],["2018-09-19",30.848,30.8728,30.5255,30.6248,282600.0],["2018-09-20",30.6496,30.7074,30.4015,30.6578,422800.0],["2018-09-21",30.5173,30.6165,30.4346,30.4925,495000.0],["2018-09-24",30.4842,30.5834,30.3932,30.4759,208100.0],["2018-09-25",30.6826,30.8563,30.6661,30.7818,244000.0],["2018-09-26",30.6992,30.9307,30.6826,30.8149,338900.0],["2018-09-27",30.7653,30.9555,30.7653,30.9307,296700.0],["2018-09-28",30.7322,30.8563,30.5751,30.6661,318000.0],["2018-10-01",31.063,31.096,30.6578,30.7074,478400.0],["2018-10-02",30.3932,30.5999,30.3354,30.4759,230100.0],["2018-10-03",30.9307,30.9968,30.5834,30.6165,504300.0],["2018-10-04",30.3249,30.3416,30.025,30.1333,261400.0],["2018-10-05",30.0,30.0833,29.7751,29.9333,439800.0],["2018-10-08",29.5501,29.6667,29.4335,29.5834,302900.0],["2018-10-09",29.1086,29.6084,29.0836,29.4918,303700.0],["2018-10-10",29.3002,29.3085,28.9586,28.9669,526300.0],["2018-10-11",29.2085,29.2419,28.6337,28.6504,756800.0],["2018-10-12",28.9086,28.9836,28.5587,28.792,363600.0],["2018-10-15",28.3588,28.5754,28.1838,28.4254,359200.0],["2018-10-16",28.6504,28.8003,28.4921,28.767,705400.0],["2018-10-17",28.1255,28.3338,28.0589,28.2755,650500.0],["2018-10-18",28.3754,28.4421,28.0255,28.2005,472100.0],["2018-10-19",28.2505,28.3338,27.8089,27.8256,503800.0],["2018-10-22",28.1089,28.1422,27.7506,27.8339,330400.0],["2018-10-23",27.8423,28.1422,27.7006,28.0422,536900.0],["2018-10-24",28.3171,28.3421,27.634,27.659,541500.0],["2018-10-25",27.6007,27.7506,27.4007,27.5423,420200.0],["2018-10-26",27.434,27.459,26.9425,27.2591,736500.0],["2018-10-29",27.634,27.6923,26.8425,26.9925,907500.0],["2018-10-30",27.0925,27.3257,26.9675,27.2008,832400.0],["2018-10-31",27.9506,27.9506,27.3591,27.3924,1208600.0],["2018-11-01",29.5085,29.8084,29.3252,29.5918,1033100.0],["2018-11-02",29.7667,30.1916,29.7417,30.1666,1459800.0],["2018-11-05",30.2083,30.4249,30.1666,30.3249,1139100.0],["2018-11-06",30.1916,30.8081,30.1749,30.7998,1037900.0],["2018-11-07",30.8664,31.2913,30.7331,31.2913,1309800.0],["2018-11-08",31.033,31.1163,30.8498,31.0164,759000.0],["2018-11-09",30.7248,30.8081,30.4582,30.7498,502600.0],["2018-11-12",30.5082,30.5165,30.2999,30.3416,372500.0],["2018-11-13",30.4499,30.8081,30.3499,30.4915,1312400.0],["2018-11-14",30.8248,30.8248,30.3249,30.5082,531300.0],["2018-11-15",29.9417,30.4582,29.8,30.4499,559800.0],["2018-11-16",30.2333,30.5748,30.2333,30.5498,445000.0],["2018-11-19",30.6665,30.7498,30.1333,30.1833,386300.0],["2018-11-20",29.9917,30.2499,29.875,30.0,543100.0],["2018-11-21",30.075,30.2333,29.9167,30.2083,424100.0],["2018-11-23",30.0083,30.3082,30.0083,30.1666,217500.0],["2018-11-26",30.1666,30.3915,30.1416,30.3416,371300.0],["2018-11-27",30.1416,30.4332,30.0833,30.4082,322800.0],["2018-11-28",30.3582,30.8331,30.2749,30.8248,311900.0],["2018-11-29",30.6581,30.9664,30.6581,30.8748,411600.0],["2018-11-30",30.7248,31.083,30.6998,31.0414,437200.0],["2018-12-03",30.8664,31.1413,30.8081,31.0747,710300.0],["2018-12-04",31.5912,31.7828,30.9164,30.9247,1039400.0],["2018-12-06",30.8997,31.008,30.5415,30.9997,550400.0],["2018-12-07",31.9161,32.0911,31.5079,31.5995,963400.0],["2018-12-10",31.4329,31.4912,30.8997,31.1164,725300.0],["2018-12-11",31.7162,31.8828,31.5329,31.6162,528400.0],["2018-12-12",32.3327,32.5743,32.1077,32.1577,524100.0],["2018-12-13",32.241,32.266,31.7912,31.9661,465200.0],["2018-12-14",31.6412,31.6745,31.333,31.3663,662100.0],["2018-12-17",31.6912,31.6912,30.8581,30.8664,1123700.0],["2018-12-18",30.8747,31.0164,30.2416,30.3249,801600.0],["2018-12-19",31.1663,31.2496,30.6248,30.7248,1038300.0],["2018-12-20",31.3496,31.3829,30.5832,30.6748,1251800.0],["2018-12-21",30.7248,30.7914,29.9167,29.9167,1426300.0],["2018-12-24",30.6498,30.7331,29.9,29.9,730100.0],["2018-12-26",29.8834,30.5998,29.8,30.5915,765500.0],["2018-12-27",30.2249,30.7331,30.1,30.7248,1317400.0],["2018-12-28",31.0997,31.2913,30.9081,31.0247,921900.0],["2018-12-31",31.3496,31.5079,30.8831,31.1413,591700.0],["2019-01-02",30.3749,30.5665,30.1749,30.3249,819800.0],["2019-01-03",29.8834,29.95,29.4835,29.5834,842800.0],["2019-01-04",30.1499,30.7914,30.1166,30.5998,695700.0],["2019-01-07",30.8331,30.8331,30.1333,30.2416,955600.0],["2019-01-08",30.3666,30.4998,30.1,30.4749,737300.0],["2019-01-09",30.5415,30.9414,30.5415,30.8164,1532400.0],["2019-01-10",31.133,31.258,30.9747,31.183,702600.0],["2019-01-11",31.2913,31.3746,31.0997,31.3663,632100.0],["2019-01-14",30.9497,31.033,30.8164,30.9331,568200.0],["2019-01-15",30.7331,31.308,30.7331,31.2996,917200.0],["2019-01-16",31.4163,31.5246,31.3496,31.3996,654200.0],["2019-01-17",31.4496,31.8328,31.4496,31.7662,317300.0],["2019-01-18",31.9661,31.9911,31.5912,31.6329,1092700.0],["2019-01-22",31.233,31.4996,31.2247,31.3913,797100.0],["2019-01-23",31.5496,31.7662,31.3913,31.7412,898200.0],["2019-01-24",31.2913,31.5662,31.2746,31.4496,460700.0],["2019-01-25",31.5162,31.5496,31.358,31.5329,400700.0],["2019-01-28",31.1913,31.3913,31.0747,31.2913,374900.0],["2019-01-29",31.5412,31.5579,31.2163,31.2663,364300.0],["2019-01-30",31.4579,31.6579,31.2996,31.6579,333700.0],["2019-01-31",31.7162,31.8578,31.6079,31.7078,334700.0],["2019-02-01",31.5329,31.6162,31.3829,31.4413,340800.0],["2019-02-04",31.5412,31.7078,31.4662,31.6745,399700.0],["2019-02-05",31.7745,32.1244,31.7662,31.9828,527100.0],["2019-02-06",31.8328,32.0494,31.8328,31.9411,707100.0],["2019-02-07",32.9242,33.9739,32.8492,33.5907,1744000.0],["2019-02-08",33.2158,33.4824,33.1241,33.4824,878700.0],["2019-02-11",31.7078,32.0911,31.6995,32.0244,1854900.0],["2019-02-12",32.1244,32.1494,31.9078,32.0244,1223900.0],["2019-02-13",31.8161,31.9245,31.6495,31.9161,685800.0],["2019-02-14",31.6162,31.8828,31.4912,31.6329,629500.0],["2019-02-15",31.5995,31.7328,31.3913,31.7328,902500.0],["2019-02-19",31.6162,31.8495,31.6162,31.8162,642900.0],["2019-02-20",31.6245,31.9744,31.6079,31.9161,571700.0],["2019-02-21",31.7745,31.8745,31.5079,31.5912,556900.0],["2019-02-22",31.5746,31.8245,31.5412,31.7995,473600.0],["2019-02-25",32.0244,32.0244,31.7912,31.8578,240600.0],["2019-02-26",31.7828,31.9911,31.7412,31.8745,414200.0],["2019-02-27",31.9828,32.266,31.9494,32.1327,483800.0],["2019-02-28",31.9078,32.3327,31.8995,32.191,436000.0],["2019-03-01",32.316,32.4243,32.1827,32.3827,622700.0],["2019-03-04",32.466,32.4826,32.1327,32.2077,405400.0],["2019-03-05",32.2744,32.6826,32.2744,32.6159,496100.0],["2019-03-06",32.5243,32.5993,32.2744,32.341,430200.0],["2019-03-07",32.3327,32.3743,32.1161,32.1244,282300.0],["2019-03-08",32.1744,32.241,31.9328,32.0661,514600.0],["2019-03-11",32.316,32.3993,32.2327,32.316,802700.0],["2019-03-12",32.5743,32.8159,32.3827,32.5576,1229300.0],["2019-03-13",32.7159,32.8325,32.6243,32.7742,1215600.0],["2019-03-14",32.8325,32.9158,32.6576,32.8159,337200.0],["2019-03-15",33.0075,33.2241,32.9325,33.0408,592200.0],["2019-03-18",33.0325,33.0741,32.8492,33.0491,357800.0],["2019-03-19",33.5823,33.5823,33.2158,33.2991,407800.0],["2019-03-20",33.2491,33.5323,33.2241,33.4157,434500.0],["2019-03-21",33.4657,33.8739,33.4657,33.5907,557900.0],["2019-03-22",33.2408,33.4907,33.2158,33.2324,515000.0],["2019-03-25",33.2824,33.3907,33.1574,33.1908,444700.0],["2019-03-26",33.6323,33.6407,33.3824,33.4574,357000.0],["2019-03-27",33.3324,33.4657,33.0991,33.4324,469600.0],["2019-03-28",33.624,33.6323,33.2907,33.424,455000.0],["2019-03-29",33.3241,33.4823,33.2241,33.4157,288500.0],["2019-04-01",33.8073,33.8656,33.5823,33.7073,266200.0],["2019-04-02",33.4823,33.6406,33.4074,33.5907,284100.0],["2019-04-03",33.6073,33.7656,33.4574,33.524,413300.0],["2019-04-04",33.5914,33.6672,33.3471,33.4398,514400.0],["2019-04-05",33.4819,33.6672,33.3892,33.4398,329500.0],["2019-04-08",33.4987,33.5072,33.2882,33.4566,295700.0],["2019-04-09",33.5661,33.6588,33.4061,33.5072,285400.0],["2019-04-10",33.4482,33.7177,33.3977,33.5661,313900.0],["2019-04-11",33.3977,33.4566,33.2629,33.3134,705100.0],["2019-04-12",32.9849,33.3303,32.9344,33.0692,397900.0],["2019-04-15",33.1787,33.2461,32.9597,33.0355,250200.0],["2019-04-16",33.2882,33.2882,32.7828,32.7996,392700.0],["2019-04-17",32.7322,32.7996,32.3027,32.3363,703900.0],["2019-04-18",32.2521,32.37,31.8478,31.9994,1025000.0],["2019-04-22",31.8899,32.1005,31.7467,31.8562,400300.0],["2019-04-23",32.2437,32.429,32.2016,32.3279,484400.0],["2019-04-24",32.4122,32.4795,32.0752,32.2521,521400.0],["2019-04-25",32.0415,32.6227,32.0415,32.5722,518300.0],["2019-04-26",32.8839,32.926,32.7154,32.8249,604400.0],["2019-04-29",32.9344,32.9344,32.6817,32.8333,300700.0],["2019-04-30",32.7407,32.9344,32.648,32.8923,320300.0],["2019-05-01",33.0776,33.0776,32.5722,32.6564,425200.0],["2019-05-02",33.583,34.0715,33.4819,34.0631,1161200.0],["2019-05-03",34.4253,35.5456,34.4169,35.5456,1257000.0],["2019-05-06",34.897,35.5371,34.8464,35.4697,527700.0],["2019-05-07",35.2086,35.3097,34.9307,35.0402,341600.0],["2019-05-08",34.838,34.9644,34.6948,34.8717,269300.0],["2019-05-09",35.4529,35.8151,35.3434,35.7983,545200.0],["2019-05-10",35.7898,36.0173,35.5203,35.9583,673500.0],["2019-05-13",35.4613,35.6719,35.4192,35.4697,514500.0],["2019-05-14",35.6635,35.7983,35.5371,35.6298,473300.0],["2019-05-15",35.4697,35.6382,35.4108,35.5034,309300.0],["2019-05-16",35.6887,35.9077,35.4361,35.5034,384300.0],["2019-05-17",35.2507,35.4361,35.1076,35.1413,258400.0],["2019-05-20",35.2339,35.3939,35.116,35.2171,321400.0],["2019-05-21",35.3013,35.4192,35.2171,35.2929,326100.0],["2019-05-22",35.2676,35.554,35.2676,35.5203,207200.0],["2019-05-23",35.1412,35.4613,35.1328,35.4024,359700.0],["2019-05-24",35.6803,35.8572,35.6214,35.6635,229300.0],["2019-05-28",36.0257,36.1268,35.6887,35.714,356100.0],["2019-05-29",35.5119,35.5287,35.2929,35.3939,385400.0],["2019-05-30",35.7477,35.7898,35.554,35.6635,256600.0],["2019-05-31",35.5371,35.6635,35.3434,35.6045,244600.0],["2019-06-03",35.8151,35.9078,35.6466,35.7393,403700.0],["2019-06-04",35.7983,35.7983,35.3266,35.5708,498000.0],["2019-06-05",35.8151,36.0004,35.7056,35.7561,623600.0],["2019-06-06",35.8825,36.1773,35.8067,35.8993,371400.0],["2019-06-07",36.3963,36.5816,36.3626,36.4721,673200.0],["2019-06-10",36.2026,36.3121,36.1268,36.2784,384900.0],["2019-06-11",36.4384,36.4384,36.0678,36.1436,517800.0],["2019-06-12",36.2531,36.5058,36.2531,36.3205,214700.0],["2019-06-13",36.4131,36.4131,36.1689,36.3626,368800.0],["2019-06-14",36.2026,36.3879,36.0341,36.0341,476500.0],["2019-06-17",36.2447,36.5058,36.2278,36.4047,384500.0],["2019-06-18",36.4216,36.5732,36.2531,36.4721,433600.0],["2019-06-19",36.3289,36.708,36.3036,36.6995,274100.0],["2019-06-20",36.9775,37.1207,36.7837,37.0028,375500.0],["2019-06-21",36.8259,36.9691,36.6743,36.8933,303100.0],["2019-06-24",36.8764,37.0954,36.8006,36.9185,318300.0],["2019-06-25",36.8259,36.9859,36.5732,36.5732,376000.0],["2019-06-26",36.2952,36.3458,35.9583,36.1183,344600.0],["2019-06-27",36.2026,36.3963,36.1183,36.3542,313100.0],["2019-06-28",36.59,36.7248,36.4468,36.6743,436800.0],["2019-07-01",36.6237,36.8427,36.4216,36.8259,356600.0],["2019-07-02",36.8511,36.9438,36.7922,36.8427,329600.0],["2019-07-03",37.5166,37.525,37.3481,37.3818,303600.0],["2019-07-05",36.211,36.4384,36.0931,36.3626,561300.0],["2019-07-08",36.6321,36.6911,36.4721,36.5226,327100.0],["2019-07-09",36.8764,36.9101,36.6911,36.7838,384800.0],["2019-07-10",36.7922,36.9185,36.7164,36.8006,388700.0],["2019-07-11",37.028,37.0533,36.8006,36.9101,377000.0],["2019-07-12",36.7838,36.8427,36.43,36.5985,305000.0],["2019-07-15",37.0449,37.1796,36.9438,37.1207,543500.0],["2019-07-16",37.087,37.087,36.6406,36.7332,704700.0],["2019-07-17",36.8596,36.9438,36.7501,36.809,290400.0],["2019-07-18",36.4553,36.809,36.3794,36.8006,1123200.0],["2019-07-19",36.7669,36.8006,36.3542,36.3626,437500.0],["2019-07-22",36.7501,36.8511,36.5732,36.5985,580600.0],["2019-07-23",37.0449,37.0617,36.7922,36.9269,507800.0],["2019-07-24",37.0364,37.1712,36.8848,37.1712,339300.0],["2019-07-25",37.1628,37.3481,37.0617,37.1291,303800.0],["2019-07-26",37.4745,37.6766,37.4155,37.4492,584300.0],["2019-07-29",37.9293,38.2241,37.8282,38.182,518600.0],["2019-07-30",38.0725,38.3673,37.744,37.8114,961900.0],["2019-07-31",37.8788,38.8811,37.8619,38.2747,744600.0],["2019-08-01",38.8727,39.6308,38.8559,39.3444,966100.0],["2019-08-02",39.0075,39.0664,38.3252,38.401,535100.0],["2019-08-05",38.0388,38.1315,37.4829,37.6345,409800.0],["2019-08-06",37.2723,37.6092,37.2049,37.525,518600.0],["2019-08-07",37.5503,38.0388,37.3313,37.9883,464800.0],["2019-08-08",38.123,38.62,38.0304,38.5526,372500.0],["2019-08-09",38.4347,38.5442,38.182,38.5021,427300.0],["2019-08-12",38.5273,38.8643,38.5189,38.7295,368100.0],["2019-08-13",38.2831,38.8137,38.241,38.7969,415300.0],["2019-08-14",38.5273,38.6621,38.3336,38.3673,374200.0],["2019-08-15",38.123,38.5779,38.0809,38.4936,495300.0],["2019-08-16",38.839,39.0917,38.78,39.0327,345900.0],["2019-08-19",39.3191,39.437,38.0809,39.3865,247200.0],["2019-08-20",39.4202,39.6139,39.2349,39.2686,425300.0],["2019-08-21",39.7571,39.8919,39.6392,39.7571,327900.0],["2019-08-22",39.9256,39.9761,39.7992,39.934,523600.0],["2019-08-23",40.0182,40.153,39.5381,39.5971,665000.0],["2019-08-26",39.6813,39.715,39.3612,39.6139,341400.0],["2019-08-27",39.8582,40.1614,39.7571,40.1025,663200.0],["2019-08-28",40.3636,40.7342,40.1614,40.5994,651200.0],["2019-08-29",40.4815,40.6078,40.313,40.4057,496700.0],["2019-08-30",40.2625,40.4141,40.2204,40.3973,344700.0],["2019-09-03",40.2541,40.4562,40.1783,40.3383,492700.0],["2019-09-04",40.4647,40.5994,40.372,40.5068,452900.0],["2019-09-05",40.3973,40.5152,40.2372,40.5152,454000.0],["2019-09-06",40.8521,41.0037,40.8269,40.9111,406400.0],["2019-09-09",40.4394,40.4731,39.9761,40.0688,365300.0],["2019-09-10",38.8895,39.4034,38.6874,39.336,759700.0],["2019-09-11",39.058,39.715,39.0496,39.4707,677100.0],["2019-09-12",39.4033,39.7824,39.4033,39.6055,481200.0],["2019-09-13",39.1928,39.7487,39.1507,39.3023,705300.0],["2019-09-16",39.4033,39.5297,39.2433,39.277,655300.0],["2019-09-17",39.6055,40.1109,39.6055,40.0772,570300.0],["2019-09-18",40.1277,40.212,39.7992,40.0435,401800.0],["2019-09-19",40.1193,40.4225,40.1109,40.2625,368200.0],["2019-09-20",40.313,40.5068,40.1867,40.2372,491500.0],["2019-09-23",40.2794,40.4478,40.1867,40.3804,583100.0],["2019-09-24",40.4478,40.9195,40.4478,40.7174,536700.0],["2019-09-25",40.1783,40.431,40.0267,40.3804,405900.0],["2019-09-26",41.0711,41.2143,40.7089,40.9279,700500.0],["2019-09-27",40.9532,40.9532,40.313,40.3973,393100.0],["2019-09-30",40.591,40.869,40.4731,40.5405,375000.0],["2019-10-01",39.9256,40.0267,39.7487,39.8413,576500.0],["2019-10-02",38.8137,38.9653,38.3842,38.5442,856500.0],["2019-10-03",38.6188,39.1952,38.5679,39.1528,603400.0],["2019-10-04",39.3054,39.7292,39.263,39.7207,467800.0],["2019-10-07",39.9326,40.153,39.8479,39.9665,377900.0],["2019-10-08",40.2378,40.2378,39.5173,39.5936,787900.0],["2019-10-09",39.5681,39.7207,39.5173,39.6699,575700.0],["2019-10-10",39.2206,39.7461,39.0765,39.636,1035100.0],["2019-10-11",39.8309,40.17,39.6868,39.814,713600.0],["2019-10-14",39.7631,39.992,39.5681,39.6275,660500.0],["2019-10-15",39.8394,40.1361,39.797,39.8394,830700.0],["2019-10-16",39.9242,40.2802,39.7122,40.2293,455900.0],["2019-10-17",40.2293,40.5853,40.1615,40.5599,674200.0],["2019-10-18",40.1191,40.526,40.1106,40.5006,718700.0],["2019-10-21",37.1608,37.3727,36.6099,36.9998,4327100.0],["2019-10-22",37.2541,37.5338,36.9235,36.932,2646200.0],["2019-10-23",36.7963,36.9913,36.6438,36.6607,1363000.0],["2019-10-24",37.11,37.4236,36.9998,37.1185,1022200.0],["2019-10-25",37.0591,37.1354,36.8387,36.8642,687500.0],["2019-10-28",36.7963,37.1354,36.7201,36.8557,495100.0],["2019-10-29",36.6438,37.1269,36.5929,37.0506,552400.0],["2019-10-30",37.3982,37.7033,37.288,37.6525,589300.0],["2019-10-31",37.0337,37.1354,36.0419,36.6353,1571400.0],["2019-11-01",36.576,36.8218,36.4573,36.4573,638400.0],["2019-11-04",36.5929,36.6099,36.381,36.3895,419800.0],["2019-11-05",36.3132,36.4234,36.1691,36.3217,482000.0],["2019-11-06",36.4149,36.4658,36.3132,36.3979,459100.0],["2019-11-07",36.5929,36.6014,36.1521,36.1945,387000.0],["2019-11-08",36.1182,36.2878,35.8894,36.025,477100.0],["2019-11-11",35.5079,36.025,35.4655,35.8639,870500.0],["2019-11-12",35.8215,35.9826,35.6859,35.8215,622600.0],["2019-11-13",36.1352,36.6014,36.0674,36.5081,402800.0],["2019-11-14",36.5081,36.5081,36.2284,36.3556,324000.0],["2019-11-15",36.5675,36.6353,36.364,36.6268,296100.0],["2019-11-18",36.9404,37.0506,36.7879,36.8472,471000.0],["2019-11-19",36.932,36.9404,36.6861,36.7201,451700.0],["2019-11-20",36.4488,36.7201,36.3217,36.4912,302400.0],["2019-11-21",36.8896,36.8896,36.6099,36.8302,531300.0],["2019-11-22",37.4575,37.5084,37.0422,37.3558,764200.0],["2019-11-25",38.1526,38.2204,37.8389,37.983,637100.0],["2019-11-26",37.7457,37.9576,37.7203,37.822,382700.0],["2019-11-27",38.2289,38.4832,38.1187,38.4747,436300.0],["2019-11-29",37.983,38.1695,37.8728,37.9576,203400.0],["2019-12-02",37.8135,38.0254,37.4914,37.6949,380600.0],["2019-12-03",37.0337,37.288,36.9998,37.1693,541500.0],["2019-12-04",36.7624,37.1693,36.737,37.1269,420600.0],["2019-12-05",37.5847,37.5931,37.2286,37.4829,289800.0],["2019-12-06",37.4406,37.5084,37.288,37.3643,415500.0],["2019-12-09",37.5253,37.5847,37.3304,37.3473,298900.0],["2019-12-10",37.644,37.8474,37.5931,37.6101,449400.0],["2019-12-11",37.7203,38.0509,37.5423,38.0,529500.0],["2019-12-12",37.8983,38.0593,37.7457,38.0509,612600.0],["2019-12-13",39.2969,39.4834,39.0935,39.2037,1054200.0],["2019-12-16",39.8818,40.9837,39.8309,40.2717,1572800.0],["2019-12-17",39.8563,40.3056,39.7631,40.3056,828700.0],["2019-12-18",40.1615,40.2886,39.9411,40.153,1217700.0],["2019-12-19",40.3988,40.6023,39.6105,39.7546,1281600.0],["2019-12-20",40.6531,40.7549,40.4073,40.5599,1507600.0],["2019-12-23",40.7718,40.9752,40.6277,40.8227,618400.0],["2019-12-24",40.8905,40.9159,40.5768,40.6192,274200.0],["2019-12-26",40.4243,40.7294,40.348,40.6955,569000.0],["2019-12-27",41.2211,41.3058,41.043,41.1109,668100.0],["2019-12-30",41.3821,41.3906,40.8057,40.8311,737900.0],["2019-12-31",40.6362,40.8227,40.5006,40.7464,370800.0],["2020-01-02",41.0007,41.0685,40.704,40.9159,657700.0],["2020-01-03",40.6786,40.9498,40.6108,40.7464,404000.0],["2020-01-06",40.4582,40.6192,40.331,40.5938,527200.0],["2020-01-07",40.7379,40.7718,40.4836,40.5599,407300.0],["2020-01-08",40.5853,40.8057,40.5429,40.6955,840600.0],["2020-01-09",40.8396,41.077,40.7972,40.899,395600.0],["2020-01-10",41.2211,41.3991,41.1532,41.3143,511200.0],["2020-01-13",41.1872,41.3143,40.9752,41.1193,389600.0],["2020-01-14",41.1702,41.6195,41.0939,41.611,438800.0],["2020-01-15",41.5347,41.772,41.5347,41.6195,522500.0],["2020-01-16",41.5855,41.7466,41.4754,41.7381,353000.0],["2020-01-17",41.8737,41.9077,41.6534,41.7805,174600.0],["2020-01-21",41.8229,42.0602,41.7551,41.9416,289400.0],["2020-01-22",42.2637,42.3823,42.145,42.2298,366900.0],["2020-01-23",42.128,42.1535,41.7466,41.8737,364600.0],["2020-01-24",42.6875,42.9672,42.5095,42.8655,876500.0],["2020-01-27",41.9585,42.0687,41.7212,41.9161,451700.0],["2020-01-28",41.6534,42.0433,41.6279,41.9839,487900.0],["2020-01-29",42.1619,42.518,42.1196,42.3569,288900.0],["2020-01-30",42.0518,42.145,41.7381,41.8229,577900.0],["2020-01-31",41.1109,41.2465,40.6107,40.6955,676100.0],["2020-02-03",40.7294,40.882,40.4921,40.5429,459600.0],["2020-02-04",40.9922,41.2889,40.9922,41.1024,393300.0],["2020-02-05",41.4584,41.4754,41.2295,41.3567,434700.0],["2020-02-06",41.0515,41.5262,41.0176,41.3736,343500.0],["2020-02-07",41.1872,41.255,40.704,40.899,340100.0],["2020-02-10",40.9498,41.1024,40.9159,41.0685,285100.0],["2020-02-11",41.0431,41.1532,40.8481,41.0854,480500.0],["2020-02-12",40.3649,40.7125,40.153,40.526,561200.0],["2020-02-13",40.1191,40.704,40.0683,40.5599,488900.0],["2020-02-14",40.0428,40.6108,39.975,40.5853,557300.0],["2020-02-18",40.5429,40.8142,40.5345,40.6616,463800.0],["2020-02-19",40.0513,40.9329,40.0513,40.8735,898500.0],["2020-02-20",43.8149,44.298,43.3487,43.7725,1018500.0],["2020-02-21",42.7892,42.9164,42.5434,42.7638,568800.0],["2020-02-24",41.3736,41.7805,41.2634,41.4838,1233300.0],["2020-02-25",41.3228,41.3397,40.331,40.331,915100.0],["2020-02-26",40.4412,40.8311,40.1954,40.2971,1312300.0],["2020-02-27",39.6699,40.4667,39.263,39.263,902500.0],["2020-02-28",37.6355,38.5595,37.1269,38.2119,1436300.0],["2020-03-02",38.2712,39.1952,38.195,39.1782,1241600.0],["2020-03-03",39.4071,39.7546,38.0932,38.2628,1352500.0],["2020-03-04",38.8392,39.1189,38.3052,39.1104,830500.0],["2020-03-05",38.6696,38.9155,37.9491,38.3136,1260100.0],["2020-03-06",36.364,37.5762,36.1776,37.5168,1055100.0],["2020-03-09",34.7874,35.9233,34.4568,34.4738,1377900.0],["2020-03-10",34.7027,35.2791,33.9567,35.2028,1754400.0],["2020-03-11",33.5753,33.9991,32.4649,32.8294,1574000.0],["2020-03-12",29.5405,29.8202,28.4301,28.9556,1337300.0],["2020-03-13",28.6674,29.2184,27.4722,29.159,1094000.0],["2020-03-16",24.3275,25.9126,24.1664,25.1497,1551000.0],["2020-03-17",24.4461,25.3362,23.395,24.7767,1845300.0],["2020-03-18",22.2846,24.4631,22.0981,23.5476,2119600.0],["2020-03-19",22.4881,26.5907,22.4796,25.3023,2876000.0],["2020-03-20",26.7772,27.5739,25.9041,26.0312,2569200.0],["2020-03-23",25.2938,25.9465,23.8952,24.4122,2435500.0],["2020-03-24",26.3957,28.4301,25.0056,28.1673,2490200.0],["2020-03-25",28.7946,29.6422,28.3453,28.9302,1069500.0],["2020-03-26",28.3707,29.4218,28.1673,29.2777,1620300.0],["2020-03-27",28.803,30.5577,28.7691,29.8372,1079100.0],["2020-03-30",30.6509,31.0239,30.2101,30.7187,1692300.0],["2020-03-31",30.2186,30.9561,30.0067,30.4051,906700.0],["2020-04-01",30.1169,30.3712,28.5318,28.642,1098400.0],["2020-04-02",28.9015,29.4086,28.5664,29.3054,686600.0],["2020-04-03",29.3398,29.5375,28.764,29.2109,451600.0],["2020-04-06",30.3109,31.3422,30.2422,31.3078,1061700.0],["2020-04-07",32.3907,32.5196,31.5141,31.6172,1159800.0],["2020-04-08",32.3391,33.4048,32.1844,33.1297,878800.0],["2020-04-09",33.3274,34.7798,33.2844,34.7368,1009300.0],["2020-04-13",34.2298,34.5564,33.611,33.7227,434900.0],["2020-04-14",33.4649,34.247,33.4649,33.886,850800.0],["2020-04-15",31.8407,32.6657,31.6344,32.4079,959300.0],["2020-04-16",33.3876,33.4048,32.468,32.7258,798400.0],["2020-04-17",33.7141,33.8259,33.293,33.8173,788700.0],["2020-04-20",33.5852,34.4274,33.5251,33.7743,559900.0],["2020-04-21",32.9149,33.2759,32.3821,32.5196,630500.0],["2020-04-22",33.3618,33.3704,33.0094,33.2329,331000.0],["2020-04-23",33.5079,33.8173,32.8805,32.9235,446500.0],["2020-04-24",33.0352,33.2845,32.6399,33.1212,339600.0],["2020-04-27",33.6712,34.0751,33.5595,33.9634,499900.0],["2020-04-28",34.0407,34.161,33.3962,33.3962,464900.0],["2020-04-29",33.5938,34.5478,33.5423,34.3157,558700.0],["2020-04-30",34.5907,34.5993,34.0665,34.0923,600100.0],["2020-05-01",34.1267,34.1267,32.6141,32.8977,488100.0],["2020-05-04",32.9923,33.7056,32.829,33.6712,635200.0],["2020-05-05",34.0493,34.5048,34.0063,34.2899,568500.0],["2020-05-06",35.8025,35.8283,34.3931,34.4103,779500.0],["2020-05-07",35.0548,35.4931,34.8743,34.9946,671600.0],["2020-05-08",35.0978,35.2439,34.7712,34.9259,521500.0],["2020-05-11",34.3071,34.7196,34.1954,34.6595,548800.0],["2020-05-12",35.4072,35.4072,34.4704,34.479,460000.0],["2020-05-13",34.3759,34.4446,32.7516,32.829,914800.0],["2020-05-14",31.6344,32.6227,31.5571,32.5969,865600.0],["2020-05-15",32.0211,32.5196,31.9008,32.4766,1181100.0],["2020-05-18",33.9806,34.7626,33.9462,34.436,999000.0],["2020-05-19",34.6079,34.6165,33.8001,33.8001,658300.0],["2020-05-20",35.1665,35.2868,34.7884,35.2009,822800.0],["2020-05-21",35.4501,35.7165,35.0462,35.3728,596100.0],["2020-05-22",34.8657,35.4243,34.7626,35.1321,378800.0],["2020-05-26",35.0032,35.2783,34.7712,35.0118,556100.0],["2020-05-27",34.9087,35.347,34.522,35.2525,412100.0],["2020-05-28",36.0775,36.5244,35.897,36.0517,330800.0],["2020-05-29",35.7079,35.7509,34.5478,35.072,687500.0],["2020-06-01",35.3556,35.9658,35.2353,35.897,380700.0],["2020-06-02",36.2494,36.258,35.6908,36.0947,354200.0],["2020-06-03",36.6533,37.2033,36.6361,37.0142,218800.0],["2020-06-04",36.6962,37.1002,36.5673,36.7134,394900.0],["2020-06-05",37.3838,38.1744,37.3236,38.0197,561100.0],["2020-06-08",37.1259,37.3322,36.533,36.9455,591500.0],["2020-06-09",36.2751,36.5587,36.172,36.447,399600.0],["2020-06-10",36.8681,36.9627,36.4814,36.6963,340000.0],["2020-06-11",35.3556,35.3556,34.1353,34.1353,616000.0],["2020-06-12",35.2181,35.4158,34.0493,34.8056,534800.0],["2020-06-15",34.3071,35.9142,34.204,35.7079,766400.0],["2020-06-16",36.1978,36.3869,35.6564,35.7509,739500.0],["2020-06-17",35.579,35.854,35.4501,35.5189,253900.0],["2020-06-18",35.1493,35.2868,34.84,35.0548,327700.0],["2020-06-19",35.622,35.6822,34.711,34.9775,568500.0],["2020-06-22",34.8743,34.8743,34.3501,34.8314,513600.0],["2020-06-23",34.9689,35.2697,34.5993,34.5993,710700.0],["2020-06-24",33.8259,33.8259,32.0039,32.425,1482300.0],["2020-06-25",32.554,32.6743,32.0039,32.3735,761600.0],["2020-06-26",32.8977,32.9665,32.3047,32.3305,694000.0],["2020-06-29",32.4938,32.5711,32.193,32.5626,386300.0],["2020-06-30",32.0641,32.8719,31.9953,32.7602,426600.0],["2020-07-01",34.4704,34.4704,33.697,34.1009,955600.0],["2020-07-02",34.1868,34.3415,33.8259,33.8774,598400.0],["2020-07-06",34.4446,34.5306,34.0923,34.2556,439100.0],["2020-07-07",33.886,34.2899,33.5766,33.8946,598500.0],["2020-07-08",33.5766,33.7829,33.2329,33.5595,456900.0],["2020-07-09",33.654,33.654,32.786,33.0352,470000.0],["2020-07-10",33.2673,33.336,32.8633,33.0954,275600.0],["2020-07-13",33.9462,33.9806,33.1641,33.2415,636000.0],["2020-07-14",33.0954,33.8774,33.0438,33.8259,345000.0],["2020-07-15",35.5704,36.3353,35.4329,35.9142,882800.0],["2020-07-16",35.0376,35.1665,34.7196,34.9689,658700.0],["2020-07-17",35.3212,35.8369,35.1579,35.7681,323300.0],["2020-07-20",35.9142,35.9142,35.5704,35.7767,365800.0],["2020-07-21",36.1634,36.5072,35.8798,35.94,441800.0],["2020-07-22",35.7681,36.129,35.7423,36.1033,237000.0],["2020-07-23",36.5673,36.8767,36.129,36.2064,281100.0],["2020-07-24",35.5103,35.579,35.1837,35.4759,200900.0],["2020-07-27",35.2525,35.6478,35.2267,35.4415,366700.0],["2020-07-28",36.258,36.4041,35.897,35.94,485200.0],["2020-07-29",35.8025,36.4556,35.7079,36.2322,730700.0],["2020-07-30",34.1696,35.2267,34.1438,35.1665,454100.0],["2020-07-31",35.3384,35.39,33.9977,34.2126,472100.0],["2020-08-03",34.7196,35.0118,34.6251,34.9603,317300.0],["2020-08-04",34.161,34.8571,34.1181,34.522,507700.0],["2020-08-05",35.1665,35.3728,35.0376,35.1579,379400.0],["2020-08-06",34.9775,35.2095,34.8657,35.2095,393400.0],["2020-08-07",35.9314,36.0861,35.6392,35.94,412800.0],["2020-08-10",35.7165,35.7853,35.1064,35.1493,502500.0],["2020-08-11",35.6822,35.7251,35.1493,35.1493,383800.0],["2020-08-12",35.854,36.4384,35.7595,36.2064,359200.0],["2020-08-13",35.9572,36.2064,35.8884,36.0861,241900.0],["2020-08-14",35.5876,35.6392,35.1837,35.2954,167600.0],["2020-08-17",35.0204,35.3986,35.0204,35.1751,208600.0],["2020-08-18",35.2267,35.3556,34.7798,34.9345,336000.0],["2020-08-19",35.3298,35.3298,34.4446,34.6509,275500.0],["2020-08-20",34.4618,34.6938,34.4017,34.5478,201200.0],["2020-08-21",33.6626,33.929,33.5337,33.8688,258900.0],["2020-08-24",34.4103,34.4704,33.9462,34.1954,276400.0],["2020-08-25",34.8056,34.8571,34.4103,34.7368,233700.0],["2020-08-26",34.161,34.5392,34.1267,34.5306,198000.0],["2020-08-27",34.6853,34.9861,34.436,34.8915,328800.0],["2020-08-28",34.9603,35.1837,34.7626,35.115,271100.0],["2020-08-31",34.8657,35.115,34.5478,34.9345,194800.0],["2020-09-01",35.0806,35.2439,34.9517,35.1236,347500.0],["2020-09-02",35.7767,36.129,35.5876,36.1119,292400.0],["2020-09-03",35.5876,35.6134,34.3243,34.3931,288800.0],["2020-09-04",34.9689,35.1064,33.7743,34.479,334500.0],["2020-09-08",34.5735,35.0204,34.4532,34.5134,565500.0],["2020-09-09",34.7282,35.304,34.6939,35.1923,218500.0],["2020-09-10",35.2954,35.2954,34.4532,34.4618,225700.0],["2020-09-11",34.7368,34.7884,34.2813,34.6079,146300.0],["2020-09-14",34.754,34.9087,34.5649,34.6681,160700.0],["2020-09-15",34.8657,35.0462,34.711,34.754,197300.0],["2020-09-16",34.9689,35.2868,34.9689,35.0634,247900.0],["2020-09-17",34.6939,34.9087,34.3157,34.6423,209800.0],["2020-09-18",34.1696,34.6681,33.7055,33.7829,720500.0],["2020-09-21",32.4165,32.4422,31.8492,32.3133,411400.0],["2020-09-22",31.9524,32.5024,31.8321,32.4165,637800.0],["2020-09-23",32.9493,33.0696,32.2532,32.3821,242000.0],["2020-09-24",32.3821,32.4938,31.8149,32.1586,251400.0],["2020-09-25",31.5485,32.2016,31.4883,32.0985,259100.0],["2020-09-28",32.8032,33.018,32.6743,32.7946,180300.0],["2020-09-29",33.1126,33.3274,32.786,32.9493,420800.0],["2020-09-30",33.6368,34.0751,33.3962,33.6024,391300.0],["2020-10-01",34.8387,34.8994,34.0682,34.2933,573400.0],["2020-10-02",33.9816,34.3885,33.8431,34.3106,297400.0],["2020-10-05",34.6223,34.7349,34.302,34.5011,322300.0],["2020-10-06",34.0596,34.3885,33.8604,33.9383,265200.0],["2020-10-07",33.6353,34.276,33.6353,34.25,281800.0],["2020-10-08",34.1288,34.4232,34.0942,34.302,209700.0],["2020-10-09",34.3193,34.6656,34.2847,34.4838,361100.0],["2020-10-12",34.6742,35.211,34.6396,34.9859,344900.0],["2020-10-13",34.4492,34.553,34.0769,34.0769,334700.0],["2020-10-14",34.3972,34.5444,33.7738,33.9037,323400.0],["2020-10-15",33.2197,33.4795,33.1332,33.4449,170200.0],["2020-10-16",33.7998,34.1894,33.7825,34.0076,203900.0],["2020-10-19",34.0595,34.1894,33.2024,33.315,134900.0],["2020-10-20",33.592,33.7565,33.2544,33.3496,116300.0],["2020-10-21",32.934,33.0985,32.8475,32.9427,255100.0],["2020-10-22",32.9946,33.3756,32.96,33.315,180300.0],["2020-10-23",33.2284,33.315,32.9946,33.315,228600.0],["2020-10-26",32.7522,32.986,32.5618,32.9167,678900.0],["2020-10-27",32.5271,32.7869,32.2241,32.2328,449900.0],["2020-10-28",31.1592,31.4016,30.8129,30.8648,364600.0],["2020-10-29",30.9254,31.0899,30.5445,30.8302,313000.0],["2020-10-30",30.5618,30.5791,30.051,30.3627,387400.0],["2020-11-02",29.722,30.4406,29.6874,30.3973,586100.0],["2020-11-03",30.8995,31.5575,30.8302,31.3843,426800.0],["2020-11-04",31.9297,32.38,31.8778,32.0423,270200.0],["2020-11-05",32.2934,32.3973,31.8172,32.0077,309300.0],["2020-11-06",32.276,32.276,31.7566,32.0336,732500.0],["2020-11-09",36.172,37.3928,36.0681,36.6655,773700.0],["2020-11-10",37.0032,37.0205,35.4708,35.5833,1004200.0],["2020-11-11",35.8084,35.8604,35.3842,35.7565,556100.0],["2020-11-12",34.4059,35.0032,34.3279,34.6136,662400.0],["2020-11-13",34.0336,35.0206,34.0249,35.0119,688200.0],["2020-11-16",35.1071,35.1937,34.1894,34.4318,713400.0],["2020-11-17",33.8691,34.3885,33.8345,34.2327,282800.0],["2020-11-18",34.1375,34.3452,33.7738,33.7912,285200.0],["2020-11-19",33.2717,33.6786,33.2024,33.618,229600.0],["2020-11-20",33.921,33.9903,33.5747,33.9037,379600.0],["2020-11-23",33.6613,33.6613,33.0985,33.1678,458400.0],["2020-11-24",33.2371,33.263,32.9514,33.1159,401800.0],["2020-11-25",32.9687,33.0553,32.4146,32.8648,362500.0],["2020-11-27",33.315,33.7652,33.2111,33.7479,261200.0],["2020-11-30",34.2933,34.3539,33.5054,34.0682,355400.0],["2020-12-01",35.3322,35.4534,34.9426,35.0552,524400.0],["2020-12-02",34.9686,35.0119,34.5271,34.7349,515000.0],["2020-12-03",34.6396,35.0292,34.5704,34.96,288900.0],["2020-12-04",35.4448,35.9383,35.3755,35.9296,381300.0],["2020-12-07",35.1591,35.6353,35.1244,35.4102,372800.0],["2020-12-08",35.4881,35.6179,35.2024,35.5833,195400.0],["2020-12-09",35.5054,35.54,35.0725,35.4102,177200.0],["2020-12-10",35.4967,35.9556,35.3842,35.5314,250300.0],["2020-12-11",34.7435,34.8301,34.4751,34.5877,276800.0],["2020-12-14",35.4794,35.6266,34.8647,34.9167,307500.0],["2020-12-15",34.908,35.1591,34.6136,35.1331,234400.0],["2020-12-16",35.1418,35.7392,35.1418,35.6179,202800.0],["2020-12-17",36.1374,36.2846,35.9989,36.2413,246500.0],["2020-12-18",36.1374,36.2586,35.869,36.1634,542900.0],["2020-12-21",34.6223,36.0249,34.579,35.9989,623600.0],["2020-12-22",35.8863,36.3019,35.7478,36.172,469900.0],["2020-12-23",36.4491,36.6049,36.1634,36.3798,427800.0],["2020-12-24",36.3971,36.5357,36.0508,36.4145,171600.0],["2020-12-28",36.553,36.9686,36.4145,36.7088,275900.0],["2020-12-29",37.3755,37.6092,36.9166,37.0724,294200.0],["2020-12-30",36.9945,37.0032,36.6136,36.6742,156800.0],["2020-12-31",36.3365,36.5097,36.0075,36.5097,176200.0],["2021-01-04",37.6612,37.7131,36.6915,37.2023,554400.0],["2021-01-05",37.0465,37.6525,36.9253,37.4534,319100.0],["2021-01-06",37.6092,39.7823,37.6092,38.6308,486100.0],["2021-01-07",37.8949,38.2845,37.7477,38.0161,391900.0],["2021-01-08",37.8776,38.5789,37.8776,38.5616,268100.0],["2021-01-11",37.2369,37.4534,36.882,37.3495,467500.0],["2021-01-12",36.9079,36.9945,36.3019,36.7521,589000.0],["2021-01-13",37.0638,37.6352,37.0551,37.4101,294900.0],["2021-01-14",37.7131,38.2759,37.6352,38.0075,279300.0],["2021-01-15",37.4534,37.6439,37.1157,37.1677,319100.0],["2021-01-19",38.5443,39.0031,38.3365,38.778,501200.0],["2021-01-20",39.6871,39.9122,39.2802,39.7217,453200.0],["2021-01-21",39.4014,39.4014,38.5962,38.8646,277600.0],["2021-01-22",39.5312,39.5399,39.0984,39.2629,343800.0],["2021-01-25",38.4404,38.6395,38.0941,38.6135,314000.0],["2021-01-26",38.9339,39.4793,38.8126,39.462,227200.0],["2021-01-27",38.3105,38.6135,37.7737,37.8083,479800.0],["2021-01-28",37.0984,37.8257,37.0984,37.3495,451300.0],["2021-01-29",36.9599,37.4014,36.4231,36.5876,260900.0],["2021-02-01",37.1244,37.4274,36.9599,37.2716,240100.0],["2021-02-02",37.3235,37.6092,37.2283,37.3495,375600.0],["2021-02-03",37.3841,37.4447,36.8127,37.159,249400.0],["2021-02-04",37.0465,37.6958,36.9599,37.6525,308700.0],["2021-02-05",37.3322,37.4707,37.0292,37.1157,246700.0],["2021-02-08",37.211,37.7477,36.8733,37.3235,584100.0],["2021-02-09",37.0292,37.5746,36.9859,37.3495,365100.0],["2021-02-10",37.5832,37.7564,37.2802,37.4967,241900.0],["2021-02-11",37.869,37.9728,37.3408,37.5919,182400.0],["2021-02-12",37.7045,38.1373,37.6439,38.1287,311300.0],["2021-02-16",38.8127,38.8127,38.2586,38.3192,401600.0],["2021-02-17",38.0941,38.1373,37.6265,38.0681,259600.0],["2021-02-18",36.4924,36.6742,35.6526,35.9296,589800.0],["2021-02-19",36.3539,36.3798,35.6699,35.6959,320300.0],["2021-02-22",34.6916,34.8561,34.4232,34.6656,394200.0],["2021-02-23",34.8128,35.2803,34.4491,35.1331,612300.0],["2021-02-24",35.1158,35.3755,35.0206,35.3322,463000.0],["2021-02-25",34.9686,35.0638,34.1202,34.3193,902600.0],["2021-02-26",34.0595,34.1288,33.6353,33.6353,902500.0],["2021-03-01",33.9643,34.1028,33.7132,33.8604,238700.0],["2021-03-02",34.0163,34.1808,33.6267,34.0249,341900.0],["2021-03-03",33.2977,33.4102,32.8648,33.1591,332000.0],["2021-03-04",33.0553,33.3236,32.4838,32.934,367700.0],["2021-03-05",33.1159,33.3583,32.5704,33.3583,364500.0],["2021-03-08",32.8561,33.1678,32.7176,32.8475,492100.0],["2021-03-09",33.4881,33.6093,33.0466,33.0985,641000.0],["2021-03-10",33.6353,33.6873,33.315,33.5055,394200.0],["2021-03-11",33.7825,34.0509,33.6786,33.9124,542900.0],["2021-03-12",33.7998,34.1288,33.7219,34.0596,1136400.0],["2021-03-15",33.973,34.0682,33.7305,33.7305,350700.0],["2021-03-16",33.921,34.0942,33.8777,33.9383,377500.0],["2021-03-17",34.0942,34.1375,33.6786,33.7565,244000.0],["2021-03-18",33.6959,33.8345,33.1938,33.2804,299300.0],["2021-03-19",33.0726,33.1418,32.7176,32.8128,496700.0],["2021-03-22",32.8648,33.0553,32.6743,32.683,375600.0],["2021-03-23",32.6397,32.7176,32.0163,32.025,553800.0],["2021-03-24",32.2501,32.2587,31.8172,31.8172,423200.0],["2021-03-25",32.2761,32.5185,32.1462,32.4665,675000.0],["2021-03-26",32.5358,32.6657,32.2847,32.631,526800.0],["2021-03-29",32.8301,33.0206,32.7436,32.7955,521000.0],["2021-03-30",32.6743,32.8821,32.6137,32.7869,270300.0],["2021-03-31",32.8994,33.1245,32.7955,32.8128,347000.0],["2021-04-01",33.1591,33.3063,32.9081,33.0639,366300.0],["2021-04-05",33.2672,33.4425,33.2585,33.3286,272600.0],["2021-04-06",33.2059,33.4776,33.2059,33.3198,321700.0],["2021-04-07",33.5039,33.5039,33.1533,33.1796,359900.0],["2021-04-08",33.6353,33.8281,33.5214,33.5652,389800.0],["2021-04-09",33.7317,33.8544,33.5301,33.7405,885400.0],["2021-04-12",33.8895,33.9157,33.7229,33.7843,573900.0],["2021-04-13",33.8193,34.0998,33.8193,34.0034,493000.0],["2021-04-14",34.3715,34.4679,34.0472,34.2663,849900.0],["2021-04-15",34.4416,35.1514,33.9859,34.7921,1643600.0],["2021-04-16",35.2829,35.4494,34.9061,35.4056,770600.0],["2021-04-19",34.9586,35.0025,34.5029,34.5818,446800.0],["2021-04-20",34.4591,34.8359,34.4503,34.7483,489200.0],["2021-04-21",35.3267,36.0278,35.2741,35.8613,533100.0],["2021-04-22",36.1242,36.3696,35.9752,36.0278,429600.0],["2021-04-23",35.8087,36.3784,35.8,36.2907,522000.0],["2021-04-26",36.019,36.0453,35.6597,35.8262,540400.0],["2021-04-27",36.2118,36.3258,36.0629,36.2206,420400.0],["2021-04-28",35.9577,36.65,35.9577,36.6062,718700.0],["2021-04-29",38.3239,38.8673,37.6754,37.8419,2194800.0],["2021-04-30",37.9033,38.4028,37.8156,37.8331,1092500.0],["2021-05-03",38.1223,38.2626,37.8594,38.1223,389400.0],["2021-05-04",37.9558,38.0347,36.8779,37.0356,1262500.0],["2021-05-05",37.763,37.8244,37.3687,37.6842,908200.0],["2021-05-06",37.8507,38.245,37.7718,38.2012,663900.0],["2021-05-07",38.394,38.9374,38.394,38.5518,968600.0],["2021-05-10",38.5518,38.5956,38.061,38.1048,518500.0],["2021-05-11",37.6053,37.8594,37.4388,37.5439,703400.0],["2021-05-12",37.5965,37.6316,36.6237,36.6676,1095600.0],["2021-05-13",36.9217,37.2635,36.8341,37.1671,722700.0],["2021-05-14",37.246,37.7543,37.2372,37.6666,474900.0],["2021-05-17",37.6842,37.7192,37.2898,37.3599,799500.0],["2021-05-18",37.9295,37.9295,37.5702,37.5878,670100.0],["2021-05-19",37.5527,37.6929,37.2372,37.6579,587100.0],["2021-05-20",38.026,38.4992,38.0084,38.394,478800.0],["2021-05-21",38.5868,38.7796,38.0873,38.359,782700.0],["2021-05-24",38.6745,38.841,38.4554,38.4554,795200.0],["2021-05-25",38.4992,38.5868,38.2889,38.4378,894100.0],["2021-05-26",38.8234,38.9724,38.4203,38.508,726600.0],["2021-05-27",38.3853,38.4291,37.8857,37.8857,691300.0],["2021-05-28",38.2626,38.5342,38.1048,38.1399,475100.0],["2021-06-01",38.4904,38.4992,37.7806,37.8507,840000.0],["2021-06-02",37.9558,38.026,37.6842,37.7718,851200.0],["2021-06-03",37.3336,37.395,36.913,37.1408,1448600.0],["2021-06-04",37.246,37.3161,37.0795,37.1846,914600.0],["2021-06-07",37.3248,37.4563,36.2031,36.3433,2083400.0],["2021-06-08",36.9655,36.9831,36.4047,36.615,888200.0],["2021-06-09",37.2635,37.5527,37.0619,37.246,3362900.0],["2021-06-10",38.0347,38.508,37.9383,38.508,970300.0],["2021-06-11",38.21,38.4729,38.0785,38.4466,352900.0],["2021-06-14",38.3064,38.5693,38.1662,38.5693,241100.0],["2021-06-15",38.4203,38.5868,38.2801,38.4028,216500.0],["2021-06-16",38.3064,38.4729,37.9383,38.0347,229100.0],["2021-06-17",37.5177,38.1574,37.5001,38.1048,265600.0],["2021-06-18",37.3249,37.4125,36.913,36.9305,585200.0],["2021-06-21",37.1145,37.912,36.8691,37.7806,395300.0],["2021-06-22",37.7893,38.0084,37.614,37.9033,289700.0],["2021-06-23",38.1224,38.1837,37.6929,37.8069,492000.0],["2021-06-24",38.1486,38.2713,37.9208,38.1048,220300.0],["2021-06-25",38.21,38.394,38.1486,38.3853,257100.0],["2021-06-28",37.9033,38.0873,37.8507,37.9734,378000.0],["2021-06-29",37.9033,37.9997,37.8069,37.8594,278400.0],["2021-06-30",38.0347,38.1925,37.8069,38.0698,289300.0],["2021-07-01",38.1574,38.4729,38.1574,38.4466,242000.0],["2021-07-02",38.4641,38.7972,38.3502,38.7095,153800.0],["2021-07-06",38.5605,38.5868,38.2713,38.508,158900.0],["2021-07-07",38.3677,38.7533,38.2889,38.7008,211400.0],["2021-07-08",37.8419,38.1311,37.728,38.1223,323800.0],["2021-07-09",37.9734,38.2275,37.9471,38.1662,301800.0],["2021-07-12",37.9558,38.21,37.8857,38.1574,390700.0],["2021-07-13",38.1048,38.2538,37.9208,37.9295,345300.0],["2021-07-14",37.7806,37.8069,37.3424,37.3511,225600.0],["2021-07-15",37.0181,37.0619,36.6413,36.7202,342800.0],["2021-07-16",36.5449,36.6413,36.3608,36.5274,455900.0],["2021-07-19",35.3618,35.5809,35.0375,35.3793,582100.0],["2021-07-20",35.3442,36.0979,35.2917,36.0716,596500.0],["2021-07-21",37.0269,37.395,36.7289,37.3599,526500.0],["2021-07-22",37.5089,37.5177,37.2197,37.4212,460800.0],["2021-07-23",37.2547,37.7368,37.2197,37.5965,331800.0],["2021-07-26",37.1408,37.1408,36.799,36.8341,382100.0],["2021-07-27",36.9918,37.4212,36.9129,37.4212,374700.0],["2021-07-28",37.763,38.7358,37.6754,38.2976,753700.0],["2021-07-29",36.0979,36.2206,35.5721,35.984,1962900.0],["2021-07-30",35.6247,36.1154,35.6247,35.8701,846700.0],["2021-08-02",35.1777,35.3092,34.7483,34.7483,779000.0],["2021-08-03",34.7834,34.8359,34.3627,34.6256,503800.0],["2021-08-04",34.6344,34.8184,33.9683,33.9771,455800.0],["2021-08-05",34.3364,34.3539,33.7931,33.9596,247100.0],["2021-08-06",33.5039,33.609,33.3549,33.4951,250900.0],["2021-08-09",33.8456,33.8632,33.425,33.4951,279000.0],["2021-08-10",33.8719,33.8807,33.2585,33.3987,639100.0],["2021-08-11",33.6879,33.6967,33.3549,33.5126,357700.0],["2021-08-12",33.6441,33.6791,33.4337,33.5126,222100.0],["2021-08-13",33.4951,33.5827,33.3286,33.5038,208200.0],["2021-08-16",33.3023,33.5827,33.2322,33.5477,249900.0],["2021-08-17",33.1095,33.5126,33.1095,33.5126,256100.0],["2021-08-18",33.5301,33.7755,33.3899,33.425,323600.0],["2021-08-19",33.6791,33.8281,33.5477,33.7317,328100.0],["2021-08-20",33.609,34.1436,33.5477,34.1261,330600.0],["2021-08-23",33.6704,34.0209,33.6616,33.8632,464700.0],["2021-08-24",33.2672,34.0823,33.2234,34.0472,692100.0],["2021-08-25",34.1524,34.24,34.0472,34.1524,213000.0],["2021-08-26",33.9245,34.0998,33.7931,33.9508,230300.0],["2021-08-27",33.609,33.8719,33.5652,33.7755,284400.0],["2021-08-30",33.7843,33.9157,33.6791,33.6966,145800.0],["2021-08-31",33.6528,33.8194,33.5564,33.6003,243200.0],["2021-09-01",34.2663,34.3452,34.0998,34.2575,329200.0],["2021-09-02",33.942,34.1787,33.8807,34.0735,229700.0],["2021-09-03",34.0384,34.0647,33.8982,33.9771,160400.0],["2021-09-07",33.609,33.6879,33.3373,33.3461,522700.0],["2021-09-08",33.127,33.2935,32.9079,33.2585,298500.0],["2021-09-09",32.8904,33.2234,32.645,32.7502,792900.0],["2021-09-10",32.8641,33.0218,32.5048,32.5398,344300.0],["2021-09-13",32.794,32.794,32.4522,32.5486,278600.0],["2021-09-14",32.3733,32.5837,31.9439,32.3032,913300.0],["2021-09-15",31.9351,32.163,31.8563,32.0578,596800.0],["2021-09-16",32.6099,32.8466,32.4785,32.7852,369400.0],["2021-09-17",32.4434,32.5223,32.0315,32.2769,341200.0],["2021-09-20",31.7073,31.865,31.4093,31.7599,251400.0],["2021-09-21",31.7336,32.0403,31.6109,31.6459,405300.0],["2021-09-22",31.9176,32.0929,31.7686,31.83,266600.0],["2021-09-23",32.2331,32.461,32.198,32.3383,323300.0],["2021-09-24",31.9702,32.0666,31.8738,32.0052,157700.0],["2021-09-27",32.0315,32.2331,31.8563,32.0666,325300.0],["2021-09-28",31.9439,31.9965,31.4005,31.4882,345800.0],["2021-09-29",31.2866,31.3918,30.752,30.8397,471900.0],["2021-09-30",31.05,31.1383,30.3431,30.3431,570900.0],["2021-10-01",30.3431,31.1737,30.2105,31.0765,764500.0],["2021-10-04",30.7937,30.8998,30.4491,30.6435,645100.0],["2021-10-05",30.8909,31.1648,30.6965,30.7054,458400.0],["2021-10-06",29.8924,30.2282,29.7687,30.1399,547100.0],["2021-10-07",29.6097,30.3342,29.592,30.2547,834600.0],["2021-10-08",30.4314,30.5021,30.1398,30.2194,314800.0],["2021-10-11",30.2194,30.5021,30.078,30.0957,424500.0],["2021-10-12",29.9808,30.0692,29.8217,29.9808,507400.0],["2021-10-13",30.2194,30.564,30.1664,30.4491,417800.0],["2021-10-14",30.5905,30.9881,30.5817,30.8291,384400.0],["2021-10-15",30.9704,31.3769,30.9528,31.2709,422800.0],["2021-10-18",30.8379,30.8379,30.5993,30.6965,493600.0],["2021-10-19",31.1737,31.5801,31.1207,31.3681,391700.0],["2021-10-20",31.3681,31.6066,31.2885,31.5183,298500.0],["2021-10-21",31.1383,31.5448,31.0853,31.5271,444700.0],["2021-10-22",31.5271,31.642,31.3769,31.5183,199700.0],["2021-10-25",31.4564,31.7215,31.3062,31.5801,240400.0],["2021-10-26",31.9512,32.1103,31.801,31.854,240900.0],["2021-10-27",31.8099,31.854,31.3769,31.3769,271100.0],["2021-10-28",31.4829,31.5625,31.1913,31.3062,292800.0],["2021-10-29",30.2636,30.7142,30.184,30.7054,663500.0],["2021-11-01",30.8379,31.2267,30.8379,31.1118,350900.0],["2021-11-02",31.0411,31.0765,30.5375,30.6789,396800.0],["2021-11-03",30.9351,31.5359,30.8379,31.4653,387000.0],["2021-11-04",32.3489,32.5256,31.5625,31.5801,674800.0],["2021-11-05",32.2959,32.9409,32.2782,32.826,945700.0],["2021-11-08",32.5698,32.7377,32.3047,32.3931,874900.0],["2021-11-09",32.234,32.2693,31.6508,31.8894,1147600.0],["2021-11-10",31.7127,31.8099,31.3946,31.589,950400.0],["2021-11-11",31.1648,31.1648,30.8379,30.8909,1017800.0],["2021-11-12",31.262,31.5448,31.2002,31.4476,545100.0],["2021-11-15",31.2002,31.7392,31.0676,31.695,1739600.0],["2021-11-16",31.4034,31.589,31.3681,31.3857,780900.0],["2021-11-17",31.1295,31.3592,31.0765,31.209,346200.0],["2021-11-18",31.2002,31.2002,30.6347,30.6965,453900.0],["2021-11-19",30.4933,30.6082,30.184,30.5993,392800.0],["2021-11-22",30.3166,30.4138,29.9896,29.9985,374200.0],["2021-11-23",29.6362,29.7864,29.486,29.6804,382300.0],["2021-11-24",29.6362,29.9896,29.6185,29.9808,251700.0],["2021-11-26",29.6097,29.645,28.9558,29.0265,459200.0],["2021-11-29",29.486,29.5213,29.0618,29.0884,484900.0],["2021-11-30",28.8056,28.947,28.3019,28.408,656500.0],["2021-12-01",28.9558,29.2209,28.461,28.461,770500.0],["2021-12-02",28.9912,29.3711,28.9647,29.2474,1348800.0],["2021-12-03",29.1149,29.1237,28.5052,28.6731,1489600.0],["2021-12-06",29.2562,29.7687,29.1856,29.4153,1202600.0],["2021-12-07",29.7952,30.078,29.7952,29.8483,1356600.0],["2021-12-08",29.486,29.5213,29.3004,29.3446,418200.0],["2021-12-09",28.9912,29.053,28.6642,28.9028,1249700.0],["2021-12-10",28.8586,29.0707,28.62,28.7968,588600.0],["2021-12-13",28.567,28.6377,28.2843,28.3108,449800.0],["2021-12-14",28.4257,28.6112,28.1606,28.2578,733500.0],["2021-12-15",28.408,28.4433,27.8778,28.2843,749800.0],["2021-12-16",28.7879,29.0884,28.4433,28.5935,654400.0],["2021-12-17",28.8498,29.1679,28.7349,28.8498,679000.0],["2021-12-20",28.514,28.5494,28.1164,28.3638,615400.0],["2021-12-21",28.9293,29.4771,28.9116,29.433,472800.0],["2021-12-22",29.8483,29.972,29.7334,29.9013,776000.0],["2021-12-23",30.1575,30.2901,29.9985,30.078,820700.0],["2021-12-27",30.0868,30.5905,29.9278,30.5552,338300.0],["2021-12-28",30.4756,30.6435,30.1045,30.4491,300300.0],["2021-12-29",30.9263,30.9263,30.5021,30.6082,632100.0],["2021-12-30",30.7584,30.8998,30.5905,30.617,535300.0],["2021-12-31",30.5993,30.7584,30.5552,30.5905,302100.0],["2022-01-03",30.6082,31.0323,30.3431,31.0323,534000.0],["2022-01-04",31.2267,31.4388,31.1207,31.262,564800.0],["2022-01-05",31.2709,31.7834,31.262,31.262,672500.0],["2022-01-06",30.9174,31.3857,30.8291,31.103,388400.0],["2022-01-07",31.0058,31.3592,30.9793,31.2002,404300.0],["2022-01-10",31.3416,32.128,31.2179,31.9778,1332100.0],["2022-01-11",32.2693,32.4107,32.075,32.1456,670400.0],["2022-01-12",31.8806,31.9247,30.7054,30.8909,921700.0],["2022-01-13",30.8909,31.1207,30.7319,30.8026,773200.0],["2022-01-14",30.4933,30.8379,30.3696,30.8114,734900.0],["2022-01-18",29.8748,30.131,29.7422,29.8306,727200.0],["2022-01-19",30.5993,30.8556,30.1929,30.2636,654900.0],["2022-01-20",30.564,30.8998,30.2282,30.2547,516900.0],["2022-01-21",30.0957,30.184,29.7864,29.972,499900.0],["2022-01-24",29.1591,29.4771,28.567,29.4771,657500.0],["2022-01-25",29.4506,29.7864,29.053,29.433,633400.0],["2022-01-26",30.0603,30.1487,29.1414,29.3534,653600.0],["2022-01-27",29.6715,29.8394,29.3799,29.5743,635800.0],["2022-01-28",29.4506,29.5655,29.0619,29.5213,642700.0],["2022-01-31",29.4683,29.9366,29.4595,29.9189,420400.0],["2022-02-01",30.184,30.2459,29.8836,30.1487,421100.0],["2022-02-02",30.1929,30.2901,29.9455,30.2194,436400.0],["2022-02-03",29.8748,30.0515,29.8129,29.8218,249300.0],["2022-02-04",29.8748,30.078,29.645,29.9013,320700.0],["2022-02-07",28.9028,29.0265,28.4698,28.6642,839000.0],["2022-02-08",28.3903,29.3358,28.3726,29.3358,836100.0],["2022-02-09",29.3269,29.8306,29.3181,29.7069,680600.0],["2022-02-10",29.4595,29.9896,29.3711,29.4771,387600.0],["2022-02-11",29.4418,29.6804,28.7968,28.8409,275400.0],["2022-02-14",29.0088,29.0177,28.514,28.7261,504000.0],["2022-02-15",29.0707,29.2562,29.0353,29.2121,375000.0],["2022-02-16",28.9381,29.38,28.9116,29.3181,376700.0],["2022-02-17",29.1502,29.2474,28.8321,28.9116,419900.0],["2022-02-18",28.9381,29.1149,28.6377,28.7968,581000.0],["2022-02-22",29.8306,30.7319,29.7687,30.511,1375200.0],["2022-02-23",31.262,31.4211,30.9086,31.0676,782100.0],["2022-02-24",29.4506,30.2989,29.2474,30.2724,1409600.0],["2022-02-25",30.5375,31.4564,30.5375,31.4476,747500.0],["2022-02-28",31.4299,31.9336,31.3327,31.4918,897500.0],["2022-03-01",31.4299,31.6066,30.6788,30.8467,601500.0],["2022-03-02",30.8821,31.4476,30.8467,31.1295,582700.0],["2022-03-03",30.4314,30.4933,29.9278,29.9985,740500.0],["2022-03-04",28.9735,29.4065,28.9735,29.3623,968900.0],["2022-03-07",28.2931,28.4698,27.6834,28.0457,1344800.0],["2022-03-08",27.6481,28.4875,27.5244,27.869,1982100.0],["2022-03-09",28.4787,28.6466,28.0899,28.1782,3201900.0],["2022-03-10",27.7629,27.8601,27.1798,27.3123,1689900.0],["2022-03-11",28.1694,28.1694,27.2416,27.2505,1235700.0],["2022-03-14",28.1076,28.3726,27.4802,27.4979,1530400.0],["2022-03-15",27.8778,27.9132,27.5332,27.7718,2014100.0],["2022-03-16",28.6554,29.2032,28.5405,29.1856,1165200.0],["2022-03-17",28.8675,29.2916,28.8586,29.1325,1069500.0],["2022-03-18",28.6289,29.4595,28.5317,29.3888,692100.0],["2022-03-21",29.3181,29.3711,28.894,29.0353,529300.0],["2022-03-22",29.1679,29.4065,29.1149,29.2386,429100.0],["2022-03-23",28.8586,29.0088,28.5494,28.6112,716700.0],["2022-03-24",28.8498,28.9381,28.4522,28.7879,2755300.0],["2022-03-25",28.6024,29.0088,28.5759,28.7614,788500.0],["2022-03-28",28.6907,28.7968,28.408,28.7968,449000.0],["2022-03-29",29.053,29.4683,29.053,29.4153,1004800.0],["2022-03-30",28.7172,29.0,28.6819,28.894,906900.0],["2022-03-31",28.9047,29.0033,28.591,28.591,633800.0],["2022-04-01",28.6717,28.9854,28.4476,28.9406,936000.0],["2022-04-04",28.8599,29.1288,28.6896,28.9495,728400.0],["2022-04-05",28.8599,29.1915,28.8151,28.8689,524000.0],["2022-04-06",28.7344,28.7703,28.4835,28.7344,586700.0],["2022-04-07",28.7344,29.1646,28.6807,29.0302,833500.0],["2022-04-08",28.8061,28.8509,28.5014,28.6627,576700.0],["2022-04-11",28.6358,28.7434,28.3759,28.3938,523000.0],["2022-04-12",28.349,28.3849,28.0084,28.0802,596300.0],["2022-04-13",27.8919,28.1519,27.7844,28.125,666800.0],["2022-04-14",28.0712,28.1698,27.865,27.9009,811400.0],["2022-04-18",27.8292,28.0712,27.6589,27.7396,734200.0],["2022-04-19",28.2504,28.9495,28.2236,28.833,1203500.0],["2022-04-20",28.9854,29.2274,28.7703,29.1646,894600.0],["2022-04-21",30.1685,30.5807,30.1505,30.2133,954000.0],["2022-04-22",30.509,30.5359,29.4246,29.4783,1064800.0],["2022-04-25",28.842,29.1288,28.7524,29.0929,890200.0],["2022-04-26",28.7524,28.8958,28.2325,28.2684,962100.0],["2022-04-27",28.6,28.7255,28.2415,28.2953,947800.0],["2022-04-28",29.2722,29.7562,29.0481,29.7472,1262100.0],["2022-04-29",29.4873,29.55,29.0123,29.0392,2021900.0],["2022-05-02",29.2812,29.308,28.367,28.7972,917300.0],["2022-05-03",29.1377,29.3797,29.066,29.1377,568000.0],["2022-05-04",29.2812,30.1147,29.1288,30.0788,516800.0],["2022-05-05",29.3977,29.6307,28.9764,29.1826,487800.0],["2022-05-06",28.9585,29.066,28.6179,28.9585,534400.0],["2022-05-09",28.1787,28.1787,27.4797,27.5245,629900.0],["2022-05-10",27.6768,27.7216,27.0942,27.4348,699100.0],["2022-05-11",27.2914,27.5514,26.6013,26.6372,812500.0],["2022-05-12",26.3503,26.906,26.3503,26.7985,728000.0],["2022-05-13",27.3542,28.116,27.3542,28.116,582600.0],["2022-05-16",28.1608,28.6179,28.1608,28.4297,897700.0],["2022-05-17",28.7075,29.0302,28.591,28.9495,653500.0],["2022-05-18",28.591,28.7075,28.116,28.2056,518100.0],["2022-05-19",27.8023,28.4297,27.7844,28.2773,508400.0],["2022-05-20",28.6269,28.6896,28.2236,28.6627,551100.0],["2022-05-23",29.0661,29.1826,28.833,29.1557,689400.0],["2022-05-24",29.0212,29.2812,28.8061,29.2453,815900.0],["2022-05-25",28.9943,29.4694,28.9675,29.3349,398500.0],["2022-05-26",29.4246,29.6038,29.3797,29.5052,407700.0],["2022-05-27",29.4335,29.5142,29.2184,29.317,405900.0],["2022-05-31",29.4066,29.5052,29.2005,29.3349,401200.0],["2022-06-01",29.2991,29.2991,28.3311,28.4476,479200.0],["2022-06-02",28.4566,28.7344,27.9278,28.7165,635000.0],["2022-06-03",28.4924,28.6,28.0891,28.2594,413000.0],["2022-06-06",28.6089,28.7075,28.2415,28.3311,557800.0],["2022-06-07",28.0802,28.4655,27.9278,28.4476,549300.0],["2022-06-08",28.0981,28.3849,28.0353,28.125,383200.0],["2022-06-09",28.0622,28.0622,27.3452,27.3542,400600.0],["2022-06-10",26.7447,26.7985,26.5117,26.6909,721500.0],["2022-06-13",25.6871,25.9381,25.4272,25.5168,818100.0],["2022-06-14",25.2569,25.4272,24.8805,25.1225,1149700.0],["2022-06-15",25.4541,25.6961,25.0508,25.4451,1016900.0],["2022-06-16",24.7729,24.8984,24.5488,24.6743,948300.0],["2022-06-17",24.9432,25.1673,24.7729,24.8357,868000.0],["2022-06-21",25.2838,25.3286,24.8715,24.9074,757300.0],["2022-06-22",24.8357,25.3555,24.8357,25.1314,720000.0],["2022-06-23",25.0956,25.3734,24.9611,25.239,759500.0],["2022-06-24",25.5527,25.8216,25.3734,25.714,697100.0],["2022-06-27",25.6781,25.8215,25.4362,25.5079,902900.0],["2022-06-28",25.463,25.6692,25.0418,25.0776,1056600.0],["2022-06-29",25.1583,25.3376,24.988,25.1852,754300.0],["2022-06-30",24.9791,25.1942,24.7819,25.0239,641200.0],["2022-07-01",24.6116,25.0956,24.4682,25.0687,576600.0],["2022-07-05",24.2083,24.6205,24.1186,24.6026,1252700.0],["2022-07-06",24.8805,25.1314,24.7639,24.9163,744600.0],["2022-07-07",24.3517,24.6295,24.2979,24.6026,926600.0],["2022-07-08",24.3965,24.6922,24.3248,24.4144,639500.0],["2022-07-11",24.2531,24.3696,24.038,24.2262,652300.0],["2022-07-12",23.9215,24.4144,23.9125,24.262,1782300.0],["2022-07-13",23.8049,24.1993,23.787,24.0111,559900.0],["2022-07-14",23.8766,24.1007,23.8049,24.038,704600.0],["2022-07-15",24.4144,24.6743,24.2979,24.6026,507000.0],["2022-07-18",24.9791,25.0687,24.6833,24.764,734000.0],["2022-07-19",24.9791,25.3107,24.9791,25.2748,464900.0],["2022-07-20",25.4272,25.463,25.0597,25.1404,550800.0],["2022-07-21",25.4362,25.7947,25.3465,25.6513,768000.0],["2022-07-22",25.6244,25.7947,25.3286,25.5258,456700.0],["2022-07-25",25.4989,25.5437,25.3376,25.5258,668700.0],["2022-07-26",25.4541,25.7947,25.4362,25.6154,605600.0],["2022-07-27",26.2249,26.3235,25.9201,26.3055,564500.0],["2022-07-28",23.5988,23.7153,23.0969,23.7153,2430800.0],["2022-07-29",22.9535,23.2224,22.8997,23.1686,2081300.0],["2022-08-01",22.7653,23.2582,22.7205,22.9714,2550900.0],["2022-08-02",22.6577,22.8818,22.2275,22.2634,4308100.0],["2022-08-03",23.0162,23.0521,22.7025,22.9714,1505000.0],["2022-08-04",23.6884,23.7063,23.4554,23.545,1073900.0],["2022-08-05",23.1596,23.3747,23.1148,23.3568,1079000.0],["2022-08-08",23.6257,23.7422,23.563,23.6167,633500.0],["2022-08-09",23.5002,23.6974,23.3837,23.4285,1179100.0],["2022-08-10",23.7243,23.8049,23.4644,23.5809,761300.0],["2022-08-11",23.2493,23.6257,23.1327,23.3568,800000.0],["2022-08-12",23.2493,23.5629,23.1417,23.545,882600.0],["2022-08-15",23.1686,23.5629,23.1507,23.4644,641700.0],["2022-08-16",23.1955,23.5092,23.1417,23.4733,867000.0],["2022-08-17",22.9714,22.9893,22.6219,22.7205,1172400.0],["2022-08-18",22.5681,22.6398,22.4157,22.6398,832300.0],["2022-08-19",22.5412,22.6488,22.3351,22.4426,577800.0],["2022-08-22",22.0662,22.1199,21.8331,21.9676,1376300.0],["2022-08-23",21.9317,22.0931,21.6629,21.7525,1202700.0],["2022-08-24",21.5195,21.86,21.5015,21.86,920300.0],["2022-08-25",21.8331,22.0662,21.7794,22.0303,613200.0],["2022-08-26",22.0751,22.0751,21.2864,21.3133,614200.0],["2022-08-29",21.2416,21.3671,21.0444,21.2775,797400.0],["2022-08-30",21.5732,21.618,21.2954,21.3312,766300.0],["2022-08-31",21.5195,21.6091,21.3312,21.3671,753700.0],["2022-09-01",21.1789,22.344,21.0444,22.1468,4480700.0],["2022-09-02",22.4426,22.7922,22.1468,22.2275,4037700.0],["2022-09-06",22.7563,22.8818,22.4695,22.5322,2901300.0],["2022-09-07",22.8011,23.2672,22.7115,23.2403,1322000.0],["2022-09-08",22.6577,23.1596,22.5681,23.1238,1745000.0],["2022-09-09",23.1148,23.4195,23.1148,23.3747,2024700.0],["2022-09-12",23.5002,23.6884,23.3478,23.5002,3297300.0],["2022-09-13",23.061,23.2044,22.7025,22.7653,1293900.0],["2022-09-14",22.4605,22.6039,22.1648,22.2992,1074700.0],["2022-09-15",22.111,22.3799,21.9497,21.9497,1069700.0],["2022-09-16",21.869,21.9765,21.7346,21.7973,964900.0],["2022-09-19",21.618,21.7077,21.3671,21.6718,975400.0],["2022-09-20",21.4298,21.5463,21.2506,21.3671,686400.0],["2022-09-21",21.1699,21.1878,20.7128,20.7128,801900.0],["2022-09-22",20.8831,20.901,20.5694,20.5963,1681200.0],["2022-09-23",20.2468,20.2916,19.8793,20.2109,1466200.0],["2022-09-26",19.9062,20.1213,19.5387,19.7897,1451900.0],["2022-09-27",19.7359,19.8972,19.5208,19.6731,1756400.0],["2022-09-28",19.7628,20.3633,19.6731,20.2826,1291200.0],["2022-09-29",20.5077,20.9253,20.4623,20.7438,1589800.0],["2022-09-30",21.4065,21.6698,21.0161,21.0797,2502900.0],["2022-10-03",21.5699,21.697,21.2612,21.3429,1999400.0],["2022-10-04",21.9058,22.1327,21.8513,21.9966,1415000.0],["2022-10-05",21.47,21.7605,21.2975,21.5881,1061800.0],["2022-10-06",21.4882,21.5063,21.1432,21.234,681900.0],["2022-10-07",20.6893,20.8255,20.544,20.7075,1634000.0],["2022-10-10",20.6348,20.9344,20.5622,20.8073,1445800.0],["2022-10-11",20.6711,21.007,20.426,20.6621,1302500.0],["2022-10-12",20.0266,20.3262,19.8995,20.2082,2302900.0],["2022-10-13",19.8995,20.9163,19.836,20.8073,1428700.0],["2022-10-14",20.8618,20.9798,20.4714,20.4987,960600.0],["2022-10-17",21.0161,21.2431,20.998,21.0797,1019800.0],["2022-10-18",21.2158,21.5699,21.1795,21.3157,1453500.0],["2022-10-19",21.007,21.0434,20.4896,20.653,650700.0],["2022-10-20",20.8709,21.1341,20.7619,20.8255,734300.0],["2022-10-21",20.8346,21.0524,20.5531,21.0252,740200.0],["2022-10-24",21.0887,21.2158,20.9253,21.0706,625900.0],["2022-10-25",21.0161,21.2794,20.9889,21.234,1302900.0],["2022-10-26",21.3066,21.815,21.2794,21.6788,803300.0],["2022-10-27",21.6244,21.6788,21.4246,21.4791,692600.0],["2022-10-28",21.4791,21.9512,21.4428,21.933,1067600.0],["2022-10-31",21.8513,22.0238,21.8059,21.8695,953900.0],["2022-11-01",21.8786,22.0238,21.5245,21.6698,1207200.0],["2022-11-02",21.3429,21.5699,20.8527,20.8618,1540200.0],["2022-11-03",21.1795,21.47,21.0797,21.3339,1277600.0],["2022-11-04",21.7878,22.0056,21.5154,21.9875,1182000.0],["2022-11-07",21.7878,22.1146,21.7878,21.9784,878300.0],["2022-11-08",21.9966,22.16,21.6788,21.8241,975900.0],["2022-11-09",21.5608,21.6788,21.3339,21.3339,591200.0],["2022-11-10",22.5685,22.8045,22.396,22.7955,1324700.0],["2022-11-11",22.8227,23.1223,22.6774,23.1223,934800.0],["2022-11-14",22.977,23.095,22.7773,22.7773,719800.0],["2022-11-15",23.1223,23.1767,22.7501,22.9407,580700.0],["2022-11-16",23.2221,23.2948,23.0133,23.0496,796400.0],["2022-11-17",22.7137,23.1223,22.6774,22.9679,866100.0],["2022-11-18",23.3129,23.4219,23.2312,23.3583,686500.0],["2022-11-21",23.1858,23.322,23.1495,23.3038,498900.0],["2022-11-22",23.5036,23.5399,23.3311,23.4309,671000.0],["2022-11-23",23.7033,23.8667,23.6034,23.7578,890900.0],["2022-11-25",24.2843,24.4477,24.2207,24.3115,1046600.0],["2022-11-28",24.0029,24.0936,23.5943,23.6307,1261200.0],["2022-11-29",23.667,23.7759,23.6307,23.6397,617900.0],["2022-11-30",23.8848,24.1209,23.5853,24.0755,978400.0],["2022-12-01",24.1572,24.3297,24.0483,24.2389,835000.0],["2022-12-02",24.2661,24.6837,24.2207,24.6747,430200.0],["2022-12-05",24.3024,24.4568,24.2207,24.3024,717000.0],["2022-12-06",24.1481,24.1935,23.9302,24.0483,484800.0],["2022-12-07",24.139,24.5203,24.139,24.3932,675300.0],["2022-12-08",24.4659,24.72,24.4114,24.6837,590000.0],["2022-12-09",24.7836,24.8471,24.6202,24.6383,577000.0],["2022-12-12",24.829,24.8834,24.711,24.8834,784400.0],["2022-12-13",25.5734,25.6551,25.2557,25.3011,1406700.0],["2022-12-14",25.292,25.5462,25.1195,25.3283,881900.0],["2022-12-15",24.9742,25.0196,24.5657,24.5929,790200.0],["2022-12-16",24.1753,24.3024,23.8758,24.0936,871200.0],["2022-12-19",24.1935,24.2026,23.8031,23.8939,711800.0],["2022-12-20",23.7305,23.9847,23.7214,23.8395,542900.0],["2022-12-21",24.0483,24.2752,23.9938,24.2298,733200.0],["2022-12-22",24.139,24.3569,23.9665,24.3297,1341000.0],["2022-12-23",24.2661,24.4931,24.1753,24.3932,341300.0],["2022-12-27",24.5385,24.6383,24.3206,24.3932,490600.0],["2022-12-28",24.3932,24.5566,24.0936,24.0936,415400.0],["2022-12-29",24.248,24.6293,24.248,24.5748,662600.0],["2022-12-30",24.4386,24.5476,24.2843,24.4114,612900.0],["2023-01-03",24.484,24.8017,24.4749,24.7745,664900.0],["2023-01-04",25.183,25.528,25.0922,25.4735,651400.0],["2023-01-05",25.3737,25.5008,25.2829,25.4372,623600.0],["2023-01-06",25.5462,26.0182,25.2829,26.0001,703200.0],["2023-01-09",25.9819,26.2361,25.9184,25.9638,811200.0],["2023-01-10",26.1181,26.5357,26.1181,26.345,1221000.0],["2023-01-11",26.2906,26.3723,25.8639,25.9638,582600.0],["2023-01-12",25.9456,25.9819,25.5643,25.6914,1044700.0],["2023-01-13",25.6551,25.9547,25.6369,25.9456,421000.0],["2023-01-17",25.8185,25.8911,25.5825,25.5916,921300.0],["2023-01-18",25.8821,25.9365,25.4281,25.4281,612000.0],["2023-01-19",25.5371,25.6642,25.4463,25.6188,589200.0],["2023-01-20",25.764,25.9002,25.7277,25.8548,625900.0],["2023-01-23",25.8548,26.2361,25.8457,26.2179,605400.0],["2023-01-24",25.7913,25.9547,25.7005,25.755,749100.0],["2023-01-25",25.4554,25.7368,25.4372,25.6369,1117100.0],["2023-01-26",25.7459,25.7913,25.528,25.7096,449200.0],["2023-01-27",25.3464,25.5734,25.292,25.5552,492600.0],["2023-01-30",25.3101,25.4372,25.2829,25.3011,400900.0],["2023-01-31",25.0196,25.2375,24.9833,25.2375,538900.0],["2023-02-01",25.3464,25.6551,25.1376,25.5825,645300.0],["2023-02-02",25.7822,26.1635,25.6097,26.0909,705900.0],["2023-02-03",26.0818,26.345,26.0091,26.2179,522200.0],["2023-02-06",26.109,26.1272,25.7096,25.7096,494200.0],["2023-02-07",25.7186,26.0182,25.6733,25.991,477700.0],["2023-02-08",26.1362,26.1635,25.8457,25.8821,584700.0],["2023-02-09",26.1272,26.1726,25.2738,25.3101,565300.0],["2023-02-10",25.3464,25.4917,25.174,25.3464,728400.0],["2023-02-13",25.3646,25.5734,25.3464,25.5734,444400.0],["2023-02-14",25.6914,25.8911,25.5189,25.5825,749700.0],["2023-02-15",25.3464,25.6188,25.3283,25.6188,375600.0],["2023-02-16",25.2466,25.3555,25.1013,25.1195,623600.0],["2023-02-17",25.2284,25.3646,25.1467,25.292,1029900.0],["2023-02-21",26.8897,27.0804,26.6265,26.69,902800.0],["2023-02-22",26.8716,26.9079,26.5448,26.5902,1232300.0],["2023-02-23",26.9533,26.9624,26.5266,26.69,824600.0],["2023-02-24",26.4449,26.5357,26.2089,26.2724,694700.0],["2023-02-27",26.4449,26.4631,26.1816,26.227,516100.0],["2023-02-28",25.9365,26.1544,25.8548,25.9365,520000.0],["2023-03-01",26.336,26.336,25.9638,26.0455,503400.0],["2023-03-02",25.9456,26.1998,25.9456,26.1272,736400.0],["2023-03-03",26.3814,26.6991,26.3178,26.6809,484300.0],["2023-03-06",26.3904,26.4812,26.2089,26.2543,419100.0],["2023-03-07",26.5085,26.5538,26.0999,26.1181,448600.0],["2023-03-08",25.8821,25.991,25.7731,25.9093,533100.0],["2023-03-09",26.2906,26.4449,26.1453,26.1544,460400.0],["2023-03-10",26.2361,26.2815,25.8185,26.0455,759800.0],["2023-03-13",26.0182,26.3814,26.0092,26.2633,1395900.0],["2023-03-14",26.6083,26.69,26.3723,26.69,1256700.0],["2023-03-15",25.8821,26.0455,25.6369,25.9274,1412900.0],["2023-03-16",25.7731,25.9819,25.6006,25.9819,2598300.0],["2023-03-17",25.7096,25.8911,25.5643,25.7096,1927000.0],["2023-03-20",25.8821,26.0091,25.7913,25.873,1321500.0],["2023-03-21",25.8094,26.0727,25.8004,26.0182,1388300.0],["2023-03-22",26.1181,26.3269,25.8911,25.9002,1468400.0],["2023-03-23",25.9365,25.9638,25.4009,25.4917,1358100.0],["2023-03-24",25.1649,25.2647,24.947,25.2375,1143300.0],["2023-03-27",25.4645,25.5462,25.4009,25.4554,977100.0],["2023-03-28",25.2466,25.3828,25.1195,25.2466,549900.0],["2023-03-29",25.065,25.1921,24.9833,25.1649,1459600.0],["2023-03-30",25.1206,25.2867,25.1113,25.2775,1427000.0],["2023-03-31",25.4898,25.7853,25.4806,25.7668,1319100.0],["2023-04-03",25.7483,25.9515,25.6283,25.9238,655200.0],["2023-04-04",25.8684,26.1176,25.813,26.0345,901000.0],["2023-04-05",25.9053,26.2192,25.9053,26.2192,717500.0],["2023-04-06",26.2284,26.4223,26.2099,26.3577,437200.0],["2023-04-10",26.2007,26.2561,26.0438,26.2469,298800.0],["2023-04-11",26.8747,27.3086,26.8562,27.0039,1280400.0],["2023-04-12",27.5301,27.6225,27.4286,27.4655,1485200.0],["2023-04-13",27.6502,27.7609,27.5024,27.6132,1158300.0],["2023-04-14",27.6594,27.7979,27.5763,27.6871,870300.0],["2023-04-17",27.5578,27.5763,27.2716,27.3824,426400.0],["2023-04-18",27.6594,27.6686,27.364,27.4009,534700.0],["2023-04-19",27.724,28.3887,27.6317,28.3056,1057700.0],["2023-04-20",28.6657,28.7119,28.4903,28.5457,859200.0],["2023-04-21",29.0257,29.5612,28.9334,29.4504,1403600.0],["2023-04-24",29.4504,29.5704,29.3119,29.4412,739700.0],["2023-04-25",29.0257,29.2381,28.9334,29.0904,987300.0],["2023-04-26",29.9397,29.9397,29.5981,29.6074,1402300.0],["2023-04-27",29.552,29.9028,29.515,29.8659,1367800.0],["2023-04-28",30.2167,30.549,30.1244,30.189,939300.0],["2023-05-01",30.0228,30.2905,30.0228,30.1613,645600.0],["2023-05-02",29.7643,29.9766,29.7551,29.9582,696300.0],["2023-05-03",29.9951,30.0228,29.6258,29.6628,978200.0],["2023-05-04",29.6997,29.7458,29.5058,29.552,809000.0],["2023-05-05",29.3489,29.6628,29.3212,29.5797,648800.0],["2023-05-08",29.4781,29.5243,29.2565,29.3304,665400.0],["2023-05-09",29.3119,29.3673,29.1181,29.1273,1125900.0],["2023-05-10",29.1088,29.395,29.0627,29.3858,795400.0],["2023-05-11",29.3673,29.5058,29.2473,29.3673,428100.0],["2023-05-12",29.3489,29.395,29.1458,29.2012,423700.0],["2023-05-15",29.5427,29.8566,29.5427,29.792,513700.0],["2023-05-16",29.8012,30.0597,29.7643,30.0043,900000.0],["2023-05-17",30.1428,30.1982,29.9213,30.0043,797900.0],["2023-05-18",29.8474,29.8751,29.4504,29.6351,738000.0],["2023-05-19",29.5612,29.672,29.3673,29.4227,907800.0],["2023-05-22",29.275,29.4135,29.2196,29.2381,624700.0],["2023-05-23",29.2565,29.2842,28.5549,28.5641,1274100.0],["2023-05-24",27.8902,28.0748,27.6686,27.9271,1942100.0],["2023-05-25",27.8625,27.8717,27.5671,27.6225,931600.0],["2023-05-26",27.7332,27.881,27.6963,27.7609,848600.0],["2023-05-30",27.9456,27.9733,27.6132,27.6871,959000.0],["2023-05-31",27.6317,27.6963,27.3824,27.604,826000.0],["2023-06-01",27.5394,27.7609,27.4286,27.6317,1433200.0],["2023-06-02",27.9917,28.0748,27.6686,27.9179,856100.0],["2023-06-05",27.8625,28.1302,27.8625,27.9548,644700.0],["2023-06-06",28.1487,28.1672,27.8071,27.9641,579000.0],["2023-06-07",27.8717,27.9456,27.604,27.7702,505000.0],["2023-06-08",27.6963,27.9548,27.6317,27.9456,807000.0],["2023-06-09",27.6963,27.8348,27.6502,27.7702,482500.0],["2023-06-12",27.5209,27.5671,27.2809,27.4471,788300.0],["2023-06-13",27.5948,27.6594,27.5301,27.6132,560300.0],["2023-06-14",28.9057,29.3489,28.8411,29.1458,2019600.0],["2023-06-15",29.1827,29.6628,29.1273,29.5427,1179100.0],["2023-06-16",29.7089,29.8012,29.5243,29.6905,2029500.0],["2023-06-20",29.1735,29.3489,29.0165,29.2565,659300.0],["2023-06-21",29.0442,29.0627,28.878,28.9242,428200.0],["2023-06-22",28.7118,28.9242,28.6288,28.8411,422400.0],["2023-06-23",28.8411,29.0257,28.7765,28.9334,363900.0],["2023-06-26",29.0442,29.1088,28.878,29.0165,304400.0],["2023-06-27",29.0996,29.3673,29.0165,29.3119,2432400.0],["2023-06-28",29.4043,29.4781,29.2842,29.4504,557600.0],["2023-06-29",28.9334,29.0719,28.9334,29.0165,1203500.0],["2023-06-30",29.4689,29.8012,29.4689,29.7735,632800.0],["2023-07-03",28.1487,28.2872,28.0102,28.2502,1425500.0],["2023-07-05",28.4441,28.4718,27.9179,27.9179,709000.0],["2023-07-06",27.484,27.4932,27.2162,27.4286,1075500.0],["2023-07-07",27.5763,27.6594,27.4655,27.5486,696600.0],["2023-07-10",27.6409,28.0287,27.6409,27.9825,1136500.0],["2023-07-11",27.8533,28.0656,27.844,28.0379,1064900.0],["2023-07-12",28.3703,28.3703,28.1579,28.2872,530800.0],["2023-07-13",28.3518,28.4349,28.1856,28.3426,601500.0],["2023-07-14",28.518,28.8319,28.518,28.6288,987100.0],["2023-07-17",28.4441,28.6472,28.3887,28.481,850600.0],["2023-07-18",28.398,28.4534,28.241,28.3426,501800.0],["2023-07-19",28.481,28.7026,28.3887,28.6103,753000.0],["2023-07-20",28.4072,28.6195,28.398,28.5734,1110300.0],["2023-07-21",28.4534,28.758,28.4349,28.7303,779700.0],["2023-07-24",28.2687,28.5918,28.2595,28.398,772800.0],["2023-07-25",28.2318,28.5087,28.2041,28.4903,531400.0],["2023-07-26",28.3149,28.9057,28.2872,28.878,712700.0],["2023-07-27",28.7488,28.7765,28.1487,28.1487,799500.0],["2023-07-28",28.2872,28.3703,28.2226,28.3241,779100.0],["2023-07-31",28.3056,28.3703,27.9548,28.0471,1165400.0],["2023-08-01",27.8348,27.881,27.5948,27.6502,744700.0],["2023-08-02",27.087,27.1516,26.7454,27.0501,967800.0],["2023-08-03",26.3392,26.5423,26.21,26.293,1263200.0],["2023-08-04",26.4315,26.6531,26.3761,26.3854,796400.0],["2023-08-07",26.3484,26.4592,26.2838,26.3484,651900.0],["2023-08-08",26.33,26.33,25.9884,26.053,772500.0],["2023-08-09",26.293,26.4592,26.173,26.1823,693200.0],["2023-08-10",26.3577,26.45,26.0992,26.0992,660600.0],["2023-08-11",26.173,26.3577,26.1269,26.2561,724500.0],["2023-08-14",25.7576,25.9053,25.7576,25.8868,406300.0],["2023-08-15",25.5083,25.5637,25.296,25.3144,621700.0],["2023-08-16",25.1206,25.3329,25.1021,25.1944,879700.0],["2023-08-17",25.656,25.7022,25.296,25.3421,486400.0],["2023-08-18",25.0559,25.2036,25.0282,25.0929,693100.0],["2023-08-21",25.176,25.2775,25.0375,25.2313,456100.0],["2023-08-22",25.0929,25.1667,24.9267,24.9267,450600.0],["2023-08-23",24.9913,25.0836,24.9636,25.0282,447500.0],["2023-08-24",24.7605,24.8898,24.6036,24.6128,466800.0],["2023-08-25",24.5666,24.779,24.4743,24.7051,628400.0],["2023-08-28",24.8528,24.9913,24.7236,24.7697,375500.0],["2023-08-29",24.8251,25.1206,24.8067,25.1113,541600.0],["2023-08-30",25.3144,25.3883,25.1021,25.139,325200.0],["2023-08-31",25.176,25.1944,24.8621,24.8713,472700.0],["2023-09-01",25.0098,25.0375,24.7051,24.8067,653600.0],["2023-09-05",24.0773,24.2066,23.9481,24.1512,1214400.0],["2023-09-06",23.9942,24.2527,23.9573,24.2066,1236500.0],["2023-09-07",24.3174,24.5666,24.3081,24.3912,1518900.0],["2023-09-08",24.4743,24.6313,24.4466,24.5112,1198000.0],["2023-09-11",24.502,24.8067,24.4835,24.7328,427900.0],["2023-09-12",24.6313,24.742,24.4189,24.4466,361300.0],["2023-09-13",24.5851,24.6313,24.5205,24.5482,463300.0],["2023-09-14",24.3728,24.4466,24.2158,24.4282,1082300.0],["2023-09-15",24.4005,24.5482,24.2712,24.2804,855600.0],["2023-09-18",24.0866,24.1697,23.9481,24.105,846400.0],["2023-09-19",23.9665,23.9942,23.8096,23.8927,710200.0],["2023-09-20",24.225,24.262,23.8096,23.8188,584600.0],["2023-09-21",23.6803,23.708,23.468,23.468,1341000.0],["2023-09-22",23.4865,23.5788,23.3849,23.4126,1178800.0],["2023-09-25",23.3757,23.4588,23.2926,23.4219,789500.0],["2023-09-26",23.3757,23.4126,23.1357,23.1357,1662500.0],["2023-09-27",23.1634,23.1818,22.2955,22.4617,2900500.0],["2023-09-28",22.5817,22.9879,22.5817,22.9141,1357500.0],["2023-09-29",23.1357,23.1818,22.8402,22.8679,1077900.0],["2023-10-02",22.4432,22.4432,22.1386,22.2032,759200.0],["2023-10-03",21.9355,22.0647,21.7693,21.9263,746600.0],["2023-10-04",22.0555,22.0924,21.6401,21.9355,665900.0],["2023-10-05",22.0458,22.1299,21.8589,21.999,816300.0],["2023-10-06",21.8028,22.1672,21.6346,22.1486,1167400.0],["2023-10-09",21.8308,22.3728,21.8308,22.2233,1862900.0],["2023-10-10",22.3542,22.5317,22.2981,22.3915,953100.0],["2023-10-11",22.2327,22.2514,21.4477,21.6065,1733500.0],["2023-10-12",21.6159,21.6813,21.1953,21.2421,1526700.0],["2023-10-13",21.2327,21.4944,21.2327,21.3822,1250000.0],["2023-10-16",21.5318,21.7374,21.3542,21.7,1799000.0],["2023-10-17",21.2981,21.7561,21.2981,21.4009,1651800.0],["2023-10-18",21.1393,21.3916,21.0551,21.0738,1685600.0],["2023-10-19",21.0832,21.1206,20.7654,20.7841,1243400.0],["2023-10-20",20.644,20.9617,20.644,20.9524,2186900.0],["2023-10-23",20.8402,21.1019,20.8122,20.8402,1297800.0],["2023-10-24",20.9243,20.9897,20.6533,20.7748,5518100.0],["2023-10-25",20.7187,20.8495,20.4664,20.4757,4427100.0],["2023-10-26",20.5131,20.5598,20.1206,20.1393,2139900.0],["2023-10-27",20.3916,20.4103,20.1206,20.2234,2788000.0],["2023-10-30",20.8309,20.8682,20.5131,20.5505,3115400.0],["2023-10-31",20.943,21.0458,20.7841,20.7841,2654600.0],["2023-11-01",20.9523,21.0645,20.5318,20.8589,3681800.0],["2023-11-02",22.0177,22.1299,21.7187,22.0925,3475800.0],["2023-11-03",22.7373,22.7467,22.4476,22.5037,2718700.0],["2023-11-06",22.8868,22.9336,22.5504,22.6158,2131000.0],["2023-11-07",22.8682,22.8775,22.5224,22.5598,1513200.0],["2023-11-08",22.7186,22.8775,22.6439,22.8775,2367200.0],["2023-11-09",23.0738,23.0831,22.5878,22.7186,1964400.0],["2023-11-10",22.6999,22.9149,22.3542,22.9055,1483100.0],["2023-11-13",22.9336,23.3821,22.8868,23.2887,1288700.0],["2023-11-14",23.8868,24.1765,23.784,24.0644,1614700.0],["2023-11-15",23.9803,24.0924,23.9242,24.0083,1458100.0],["2023-11-16",23.7747,23.9148,23.7466,23.8775,985100.0],["2023-11-17",23.9709,24.0083,23.7653,23.9429,1012900.0],["2023-11-20",23.812,23.9522,23.7747,23.8961,997400.0],["2023-11-21",23.9335,23.9616,23.812,23.8494,707700.0],["2023-11-22",23.9896,24.0457,23.9242,23.9989,471600.0],["2023-11-24",24.0644,24.1952,24.027,24.1204,296000.0],["2023-11-27",24.1391,24.1765,24.0176,24.1765,499600.0],["2023-11-28",24.0924,24.2887,24.0083,24.2045,1153700.0],["2023-11-29",24.1859,24.3915,24.1391,24.2232,818900.0],["2023-11-30",24.2232,24.2606,23.9989,24.2513,1208400.0],["2023-12-01",24.2326,24.6625,24.2326,24.6531,1480800.0],["2023-12-04",24.2513,24.5316,24.2326,24.3167,1629900.0],["2023-12-05",24.0831,24.1765,23.8868,24.0363,724100.0],["2023-12-06",24.2139,24.3073,24.1298,24.1578,828200.0],["2023-12-07",24.1672,24.3541,24.0831,24.3354,817900.0],["2023-12-08",24.4569,24.6812,24.4569,24.5597,902900.0],["2023-12-11",24.5036,24.6157,24.4382,24.5503,663400.0],["2023-12-12",24.7185,24.8681,24.569,24.8587,619100.0],["2023-12-13",24.6344,25.0176,24.5503,25.0176,966600.0],["2023-12-14",25.7465,25.8213,25.5409,25.6344,992600.0],["2023-12-15",24.9241,25.0176,24.6531,24.7092,884300.0],["2023-12-18",24.7466,24.8587,24.597,24.8026,675600.0],["2023-12-19",24.9148,25.055,24.8681,25.0363,737200.0],["2023-12-20",25.1297,25.2325,24.8494,24.8587,788100.0],["2023-12-21",25.1952,25.3353,25.1297,25.2699,485000.0],["2023-12-22",25.326,25.5877,25.326,25.4942,379800.0],["2023-12-26",25.4849,25.6531,25.4101,25.6344,291100.0],["2023-12-27",25.5129,25.597,25.4662,25.5877,501600.0],["2023-12-28",25.5222,25.6718,25.4942,25.5222,406500.0],["2023-12-29",25.4662,25.569,25.3447,25.4942,458900.0],["2024-01-02",25.0737,25.2793,24.9989,25.0924,963200.0],["2024-01-03",24.7279,24.9054,24.6438,24.6999,1038700.0],["2024-01-04",24.7466,24.9428,24.6998,24.8213,838600.0],["2024-01-05",24.6625,24.9428,24.6438,24.7746,1051100.0],["2024-01-08",25.1391,25.8867,25.083,25.8867,1295400.0],["2024-01-09",25.6531,25.8213,25.4942,25.5036,1324100.0],["2024-01-10",25.5222,25.6718,25.4755,25.5783,479400.0],["2024-01-11",25.5503,25.597,25.2886,25.4662,626500.0],["2024-01-12",25.6811,25.7933,25.5409,25.5877,679300.0],["2024-01-16",25.111,25.2419,25.0363,25.2138,719300.0],["2024-01-17",25.4662,25.6437,25.3166,25.6157,888700.0],["2024-01-18",25.9054,26.2418,25.8306,26.2231,1283800.0],["2024-01-19",26.1671,26.3259,25.9989,26.3259,1462800.0],["2024-01-22",26.5596,26.7558,26.3633,26.5409,1773900.0],["2024-01-23",26.4101,26.5035,26.2045,26.3446,1668200.0],["2024-01-24",26.0923,26.1764,25.6157,25.6157,1343500.0],["2024-01-25",25.868,26.111,25.7933,26.0923,1138300.0],["2024-01-26",26.3914,26.4007,26.1951,26.2231,1121400.0],["2024-01-29",25.8587,26.1577,25.8026,26.111,1081400.0],["2024-01-30",26.3633,26.382,25.9428,25.9802,700500.0],["2024-01-31",25.8119,26.5689,25.8119,26.1951,2745400.0],["2024-02-01",26.1951,26.7184,25.9615,26.597,1630500.0],["2024-02-02",26.2231,26.3073,25.8306,26.0175,981200.0],["2024-02-05",26.354,26.382,25.9708,26.0736,947900.0],["2024-02-06",26.1297,26.5222,26.111,26.5035,975900.0],["2024-02-07",26.382,26.4381,26.2699,26.3446,901100.0],["2024-02-08",26.4194,26.4194,25.9241,26.1577,491400.0],["2024-02-09",25.9241,26.0362,25.6718,26.0175,731300.0],["2024-02-12",25.84,26.111,25.8026,26.0362,664700.0],["2024-02-13",25.7839,25.8867,25.5877,25.7278,487700.0],["2024-02-14",25.8774,25.9428,25.7185,25.9147,449700.0],["2024-02-15",26.0923,26.3073,26.0643,26.1858,497400.0],["2024-02-16",26.1671,26.4101,26.0643,26.2231,471300.0],["2024-02-20",26.6904,26.7371,26.5035,26.625,1064400.0],["2024-02-21",26.7465,26.7745,26.5596,26.7091,685700.0],["2024-02-22",26.7278,27.0362,26.625,26.9708,778500.0],["2024-02-23",26.7839,27.0082,26.7465,26.9895,1121700.0],["2024-02-26",26.6624,26.8119,26.5222,26.6624,1172200.0],["2024-02-27",26.6904,26.7652,25.9708,26.1297,1789100.0],["2024-02-28",25.2325,25.3821,24.6438,24.6999,1422900.0],["2024-02-29",24.6531,24.8587,24.4942,24.7746,1331900.0],["2024-03-01",24.6531,24.84,24.4382,24.6905,945600.0],["2024-03-04",24.541,24.812,24.5036,24.7653,801500.0],["2024-03-05",24.9335,24.9522,24.7746,24.8774,688300.0],["2024-03-06",25.3727,25.6437,25.3166,25.6344,782000.0],["2024-03-07",25.9147,26.0175,25.5596,25.7372,1104500.0],["2024-03-08",25.84,25.9708,25.7559,25.84,935000.0],["2024-03-11",25.8587,26.1297,25.7839,26.111,958900.0],["2024-03-12",26.2231,26.3073,26.0643,26.1671,766400.0],["2024-03-13",25.9989,26.1764,25.9428,25.9989,406600.0],["2024-03-14",25.9615,25.9989,25.569,25.6811,543800.0],["2024-03-15",25.4662,25.5222,25.1578,25.2419,689200.0],["2024-03-18",25.1017,25.1578,24.9241,24.9241,391800.0],["2024-03-19",24.9615,25.1952,24.9615,25.1671,520300.0],["2024-03-20",24.6905,24.784,24.4569,24.6905,633200.0],["2024-03-21",24.5223,24.6438,24.3634,24.3728,880600.0],["2024-03-22",24.6251,24.6344,24.4101,24.4849,316200.0],["2024-03-25",24.2887,24.3634,24.0457,24.1485,743500.0],["2024-03-26",24.1765,24.4195,24.1672,24.3728,777100.0],["2024-03-27",24.5129,24.784,24.4849,24.6157,1176700.0],["2024-03-28",23.9709,24.1578,23.6625,23.6999,3057200.0],["2024-04-01",23.6542,23.6637,23.026,23.3591,1401700.0],["2024-04-02",23.321,23.5495,23.0069,23.1021,1366600.0],["2024-04-03",23.3306,23.54,23.2259,23.4258,804500.0],["2024-04-04",23.3972,23.4258,23.0545,23.1687,644000.0],["2024-04-05",23.1307,23.3686,23.1212,23.2925,493300.0],["2024-04-08",23.2925,23.3496,23.1497,23.1783,852400.0],["2024-04-09",23.3591,23.5305,23.3496,23.4733,540100.0],["2024-04-10",23.2354,23.321,23.0736,23.1783,483000.0],["2024-04-11",23.4067,23.4543,23.1878,23.3401,562800.0],["2024-04-12",23.026,23.026,22.5215,22.6262,1068200.0],["2024-04-15",22.8356,22.9213,22.5786,22.6547,916600.0],["2024-04-16",22.6547,22.8356,22.5119,22.6547,976500.0],["2024-04-17",22.8832,22.8927,22.6833,22.769,1065900.0],["2024-04-18",22.7499,23.045,22.7023,22.8546,1443400.0],["2024-04-19",22.788,22.8641,22.6547,22.6928,834500.0],["2024-04-22",22.788,23.2259,22.7214,23.1878,1383000.0],["2024-04-23",23.283,23.6256,23.1973,23.6066,1243000.0],["2024-04-24",23.3877,23.4543,23.2544,23.3877,1194900.0],["2024-04-25",23.1878,23.2068,22.7118,22.7309,1166300.0],["2024-04-26",23.3496,23.4353,23.1592,23.2735,1759900.0],["2024-04-29",23.4162,23.559,23.283,23.4258,1590700.0],["2024-04-30",23.283,23.3972,22.9117,22.9688,1173600.0],["2024-05-01",23.8065,23.8065,22.9688,22.9784,2132600.0],["2024-05-02",23.4353,23.5019,23.2354,23.2639,1303400.0],["2024-05-03",23.8827,23.9493,23.5305,23.5876,1063800.0],["2024-05-06",23.5876,23.6732,23.3686,23.559,631100.0],["2024-05-07",23.7684,23.8541,23.6923,23.7304,815800.0],["2024-05-08",23.7875,23.9683,23.7399,23.797,1397500.0],["2024-05-09",23.6828,23.8827,23.6828,23.8541,666900.0],["2024-05-10",23.9398,24.0445,23.8636,24.0064,603100.0],["2024-05-13",24.1111,24.1492,23.8636,23.9017,735200.0],["2024-05-14",24.1301,24.549,24.1111,24.5299,991800.0],["2024-05-15",24.587,24.6632,24.4538,24.4728,874100.0],["2024-05-16",24.5299,24.7013,24.4728,24.6061,906400.0],["2024-05-17",24.6632,24.8726,24.568,24.8345,975500.0],["2024-05-20",24.8155,24.8631,24.6632,24.7679,783200.0],["2024-05-21",24.4919,24.7298,24.4728,24.6061,898400.0],["2024-05-22",24.5109,24.5775,24.3491,24.3967,809800.0],["2024-05-23",24.0064,24.0064,23.4162,23.4638,834800.0],["2024-05-24",23.7018,23.797,23.5971,23.6732,1302300.0],["2024-05-28",23.9398,23.9588,23.6352,23.7018,565000.0],["2024-05-29",23.6447,23.7399,23.559,23.6828,961400.0],["2024-05-30",24.0064,24.035,23.7589,23.816,767400.0],["2024-05-31",23.9398,24.1111,23.9017,24.1111,504500.0],["2024-06-03",23.6637,24.1397,23.6447,23.9969,967200.0],["2024-06-04",24.1206,24.33,24.054,24.2824,576600.0],["2024-06-05",24.9202,25.0249,24.7489,24.9964,1038600.0],["2024-06-06",25.1011,25.2153,25.0154,25.2058,540400.0],["2024-06-07",25.082,25.1772,25.0249,25.0725,743900.0],["2024-06-10",24.8441,24.9107,24.6632,24.9012,561000.0],["2024-06-11",24.568,24.6061,24.3681,24.5394,612600.0],["2024-06-12",24.7869,24.8821,24.6537,24.6537,604200.0],["2024-06-13",24.7203,24.7203,24.4347,24.4443,505700.0],["2024-06-14",24.0635,24.1111,23.9398,24.0921,526600.0],["2024-06-17",23.9112,23.9683,23.8065,23.8446,565300.0],["2024-06-18",23.8827,23.9683,23.7779,23.9302,617900.0],["2024-06-20",23.9969,24.1206,23.9398,24.035,464700.0],["2024-06-21",24.1111,24.2444,24.073,24.1016,642700.0],["2024-06-24",24.0064,24.1492,23.8731,23.9017,698600.0],["2024-06-25",23.7494,23.8065,23.4829,23.6828,686400.0],["2024-06-26",23.6256,23.6828,23.4638,23.6161,582400.0],["2024-06-27",23.4067,23.5685,23.3972,23.559,472100.0],["2024-06-28",23.5495,23.6542,23.5019,23.5876,675400.0],["2024-07-01",23.7304,23.8731,23.3115,23.3306,905100.0],["2024-07-02",23.2735,23.5495,23.2544,23.4924,485900.0],["2024-07-03",23.9302,23.9778,23.7684,23.9207,494900.0],["2024-07-05",25.8721,25.8721,25.4247,25.5199,2726300.0],["2024-07-08",25.9482,25.9578,25.7388,25.853,1454100.0],["2024-07-09",26.1101,26.9858,26.0434,26.1862,1948800.0],["2024-07-10",26.4622,26.9001,26.4051,26.862,1365500.0],["2024-07-11",26.5479,27.0905,26.5384,26.9382,1423600.0],["2024-07-12",26.9477,27.2333,26.8906,27.0334,1155500.0],["2024-07-15",26.4622,26.5479,26.3575,26.3766,824500.0],["2024-07-16",26.091,26.4527,25.9768,26.3956,884400.0],["2024-07-17",26.6431,27.0524,26.6336,26.8716,1271800.0],["2024-07-18",27.1952,27.2333,26.8335,26.8335,1591300.0],["2024-07-19",26.9763,27.0239,26.7478,26.9287,501600.0],["2024-07-22",27.1952,27.2238,26.8716,26.9858,366100.0],["2024-07-23",26.8811,27.2713,26.8144,27.1476,555200.0],["2024-07-24",27.2618,27.4427,27.2333,27.3094,499000.0],["2024-07-25",27.4046,27.6711,27.3951,27.5474,738200.0],["2024-07-26",27.5093,27.5664,27.3951,27.5379,633500.0],["2024-07-29",27.5855,27.6045,27.376,27.3856,746800.0],["2024-07-30",27.3189,27.3761,27.1857,27.3761,601400.0],["2024-07-31",27.3761,27.6045,27.2428,27.3951,745300.0],["2024-08-01",28.9371,29.632,28.88,29.2798,1146100.0],["2024-08-02",29.5083,29.5273,28.7182,28.9942,1070900.0],["2024-08-05",28.2137,28.4993,27.9662,28.0233,822700.0],["2024-08-06",27.7758,28.5849,27.7092,28.3089,980300.0],["2024-08-07",28.4612,28.623,28.2518,28.2994,796000.0],["2024-08-08",28.2042,28.7277,28.1566,28.7087,509200.0],["2024-08-09",28.2708,28.4898,28.2423,28.4326,551100.0],["2024-08-12",28.3375,28.3375,27.9757,28.0138,551100.0],["2024-08-13",27.8425,28.2137,27.8425,28.1851,382000.0],["2024-08-14",28.2803,28.4326,28.2613,28.4136,362300.0],["2024-08-15",28.5945,28.7087,28.5088,28.642,418000.0],["2024-08-16",28.604,28.8134,28.5945,28.7753,277300.0],["2024-08-19",28.8515,29.0704,28.8515,28.8991,467700.0],["2024-08-20",29.0609,29.1941,28.9847,29.0894,421800.0],["2024-08-21",29.1656,29.2798,29.0704,29.2417,428300.0],["2024-08-22",29.2703,29.2988,29.1085,29.1561,771800.0],["2024-08-23",29.2608,29.5939,29.1656,29.394,348000.0],["2024-08-26",29.3179,29.4987,29.2132,29.2798,376100.0],["2024-08-27",29.4321,29.7367,29.3845,29.6606,437000.0],["2024-08-28",29.4036,29.5939,29.3845,29.5368,478600.0],["2024-08-29",29.3655,29.6035,29.2988,29.4607,529300.0],["2024-08-30",29.375,29.4702,29.1751,29.3655,891400.0],["2024-09-03",29.1561,29.3179,29.0894,29.1941,538300.0],["2024-09-04",29.0228,29.3084,29.0228,29.2798,1078500.0],["2024-09-05",29.6796,29.8985,29.4892,29.7272,1134700.0],["2024-09-06",30.0032,30.1651,29.8605,29.9652,510800.0],["2024-09-09",30.0318,30.1936,30.0128,30.0508,328800.0],["2024-09-10",30.0318,30.146,29.8795,30.1175,224500.0],["2024-09-11",30.0318,30.0318,29.6701,30.0223,241300.0],["2024-09-12",29.9081,29.9271,29.7082,29.8414,293500.0],["2024-09-13",29.8319,30.0318,29.7558,29.9842,403600.0],["2024-09-16",29.9176,30.0318,29.8319,29.9937,288500.0],["2024-09-17",29.5559,29.7653,29.356,29.4702,1112300.0],["2024-09-18",29.4511,29.5178,29.1561,29.2322,879900.0],["2024-09-19",29.2988,29.5368,29.2417,29.4607,1318100.0],["2024-09-20",29.2893,29.2893,29.0609,29.099,561500.0],["2024-09-23",29.3274,29.3845,29.1085,29.1846,796600.0],["2024-09-24",29.1941,29.2513,29.0704,29.0799,462500.0],["2024-09-25",29.1465,29.1561,28.9276,29.0418,730900.0],["2024-09-26",28.9276,29.3845,28.9276,29.3179,1480000.0],["2024-09-27",29.4226,29.8509,29.4226,29.6225,981500.0],["2024-09-30",29.6225,29.651,29.4607,29.6415,447400.0],["2024-10-01",29.6225,29.6415,29.2037,29.356,552100.0],["2024-10-02",28.9847,29.137,28.7944,28.8705,559000.0],["2024-10-03",28.7753,28.8419,28.5183,28.6706,525000.0],["2024-10-04",28.7263,28.8801,28.6206,28.8225,382600.0],["2024-10-07",28.2939,28.3708,27.6115,27.6788,917800.0],["2024-10-08",27.179,27.3905,27.1214,27.3616,965000.0],["2024-10-09",27.2847,27.8902,27.2655,27.7557,896900.0],["2024-10-10",27.4962,27.5442,27.3232,27.4289,649700.0],["2024-10-11",27.525,27.6788,27.2847,27.304,550700.0],["2024-10-14",27.2655,27.5827,27.179,27.5058,603300.0],["2024-10-15",27.179,27.5154,27.1598,27.3616,983300.0],["2024-10-16",27.7365,27.9479,27.7076,27.7365,678400.0],["2024-10-17",28.0536,28.265,28.0152,28.2074,748800.0],["2024-10-18",28.2074,28.4861,28.1497,28.4092,403100.0],["2024-10-21",28.3804,28.438,28.1882,28.2266,309300.0],["2024-10-22",28.2458,28.3227,28.1689,28.2939,230900.0],["2024-10-23",28.0055,28.1401,27.9863,28.092,313400.0],["2024-10-24",28.2458,28.4476,28.1113,28.3515,839200.0],["2024-10-25",27.1694,27.3712,27.0349,27.2655,1139000.0],["2024-10-28",27.698,27.8326,27.6307,27.7268,341300.0],["2024-10-29",27.5154,27.8518,27.4289,27.7461,824000.0],["2024-10-30",27.477,27.9287,27.4577,27.7268,1709500.0],["2024-10-31",24.4688,24.6322,23.8537,24.1132,2504500.0],["2024-11-01",24.6514,24.8436,24.1709,24.2574,1070100.0],["2024-11-04",24.1228,24.4111,24.1132,24.2958,692500.0],["2024-11-05",24.7956,24.7956,24.488,24.5649,463400.0],["2024-11-06",23.181,23.5558,22.9215,23.527,1117800.0],["2024-11-07",23.6807,23.8057,23.5077,23.7384,888400.0],["2024-11-08",23.3155,23.4597,23.0753,23.3444,1156200.0],["2024-11-11",23.7192,23.7865,23.4885,23.7768,1272900.0],["2024-11-12",23.9498,24.1132,23.6039,23.6231,1362600.0],["2024-11-13",23.6231,23.7576,23.5366,23.6615,1049900.0],["2024-11-14",23.7672,23.9498,23.6711,23.6807,952500.0],["2024-11-15",23.7,23.9594,23.6807,23.921,1019400.0],["2024-11-18",23.921,24.5649,23.9114,24.5457,2030900.0],["2024-11-19",24.4112,24.5745,24.2382,24.5169,1234100.0],["2024-11-20",24.1997,24.2574,24.0459,24.2285,645000.0],["2024-11-21",24.1613,24.1901,23.9594,24.0652,664900.0],["2024-11-22",24.2478,24.3823,24.1036,24.3247,769100.0],["2024-11-25",24.3919,24.4592,24.1036,24.1709,1243600.0],["2024-11-26",24.267,24.3343,24.1228,24.315,522000.0],["2024-11-27",24.5169,24.786,24.488,24.7091,652800.0],["2024-11-29",24.6706,24.8244,24.6418,24.7764,250500.0],["2024-12-02",24.5938,24.834,24.4208,24.7283,461800.0],["2024-12-03",24.786,24.786,24.5169,24.6706,597100.0],["2024-12-04",24.4688,24.5361,24.2958,24.315,592600.0],["2024-12-05",24.4592,24.4976,24.2766,24.2958,483400.0],["2024-12-06",24.4784,24.5169,24.2766,24.3727,388200.0],["2024-12-09",24.4304,24.9686,24.3727,24.7956,1029100.0],["2024-12-10",24.7667,24.8532,24.6034,24.6803,672500.0],["2024-12-11",24.5073,24.8052,24.4015,24.7571,830800.0],["2024-12-12",24.6418,24.7956,24.5073,24.5361,710300.0],["2024-12-13",24.6418,24.6418,24.5169,24.5361,487200.0],["2024-12-16",24.4592,24.6995,24.3343,24.3343,463900.0],["2024-12-17",24.4304,24.6034,24.3535,24.4496,506600.0],["2024-12-18",24.3823,24.44,23.921,23.921,505800.0],["2024-12-19",23.921,24.0075,23.7768,23.8249,652900.0],["2024-12-20",23.7865,23.8826,23.6327,23.7,2985600.0],["2024-12-23",23.8153,23.8633,23.4693,23.5846,1283200.0],["2024-12-24",23.6135,23.6231,23.4789,23.4885,317900.0],["2024-12-26",23.3636,23.5654,23.3155,23.5077,672900.0],["2024-12-27",23.7865,23.8633,23.7,23.8249,1434300.0],["2024-12-30",23.7865,23.7961,23.5654,23.6231,670800.0],["2024-12-31",23.6615,23.8345,23.5366,23.6231,507600.0],["2025-01-02",23.8057,23.8249,23.4309,23.4501,737500.0],["2025-01-03",23.575,23.575,23.4116,23.4693,1479800.0],["2025-01-06",23.4885,23.8345,23.4693,23.6807,1697300.0],["2025-01-07",23.7961,23.8537,23.5942,23.6519,2163500.0],["2025-01-08",23.3059,23.4885,23.1329,23.3732,537400.0],["2025-01-10",23.2771,23.2963,23.008,23.0176,714400.0],["2025-01-13",22.9599,23.1137,22.883,23.0849,638100.0],["2025-01-14",22.9792,23.0464,22.7677,22.9599,772700.0],["2025-01-15",23.4981,23.9402,23.402,23.8922,815900.0],["2025-01-16",23.8345,24.1132,23.7672,24.0748,703200.0],["2025-01-17",24.0844,26.045,24.0267,24.3054,2087400.0],["2025-01-21",24.2574,24.7187,24.2574,24.7187,900600.0],["2025-01-22",24.4784,24.4784,24.1805,24.2478,629000.0],["2025-01-23",24.1421,24.1709,23.873,24.0171,607800.0],["2025-01-24",23.9691,24.2189,23.9114,24.1036,452900.0],["2025-01-27",24.2958,24.5265,24.2093,24.5073,617600.0],["2025-01-28",24.6514,24.7283,24.4592,24.5265,316400.0],["2025-01-29",24.5265,24.5649,24.315,24.3247,395400.0],["2025-01-30",24.6226,24.8436,24.5553,24.661,511100.0],["2025-01-31",24.6802,24.834,24.3823,24.3919,389800.0],["2025-02-03",24.2958,24.613,24.2189,24.3823,326300.0],["2025-02-04",24.6802,24.8917,24.6322,24.7379,474500.0],["2025-02-05",24.9205,25.18,24.9013,25.1031,483900.0],["2025-02-06",24.7379,24.8052,24.2093,24.267,525700.0],["2025-02-07",24.1805,24.1805,23.6423,23.7096,752200.0],["2025-02-10",23.9402,23.9402,23.7192,23.7576,858600.0],["2025-02-11",24.094,24.2285,23.9306,24.1805,1054900.0],["2025-02-12",24.315,24.4208,24.1613,24.3823,626800.0],["2025-02-13",24.4304,24.7283,24.3631,24.7091,635600.0],["2025-02-14",24.8917,24.8917,24.6706,24.6995,627300.0],["2025-02-18",24.9878,25.0743,24.8532,24.9397,790500.0],["2025-02-19",24.5745,24.786,24.5457,24.6226,515900.0],["2025-02-20",24.5553,24.7764,24.5553,24.7187,481500.0],["2025-02-21",24.9109,25.1512,24.8436,25.1127,509400.0],["2025-02-24",25.2473,25.4107,25.0358,25.2569,793300.0],["2025-02-25",26.7369,27.2079,26.5063,27.0156,1532000.0],["2025-02-26",27.7364,28.1305,27.698,27.7941,1366900.0],["2025-02-27",27.698,28.0728,27.6788,27.8518,928000.0],["2025-02-28",27.9575,28.0632,27.6019,27.8326,792000.0],["2025-03-03",28.4092,28.736,28.3131,28.4957,649500.0],["2025-03-04",28.4765,28.8993,28.4669,28.8321,1222100.0],["2025-03-05",29.0531,29.2261,28.8225,29.1588,386000.0],["2025-03-06",28.611,28.7264,28.2843,28.3708,550900.0],["2025-03-07",28.5149,28.9378,28.4188,28.6975,627400.0],["2025-03-10",28.4092,28.8993,28.4092,28.5822,562300.0],["2025-03-11",28.563,28.8321,28.3035,28.6783,807100.0],["2025-03-12",27.6884,27.7941,27.2463,27.7172,825500.0],["2025-03-13",27.1598,27.3424,27.1021,27.1118,828500.0],["2025-03-14",27.1021,27.4866,27.0829,27.4577,774600.0],["2025-03-17",27.6307,28.8128,27.6115,27.8998,790100.0],["2025-03-18",27.698,27.8614,27.6211,27.65,538700.0],["2025-03-19",27.2751,27.3424,27.0349,27.2847,711800.0],["2025-03-20",27.2079,27.4577,27.131,27.352,469200.0],["2025-03-21",27.1214,27.1502,26.9388,27.0349,443200.0],["2025-03-24",26.8523,27.1502,26.7465,26.9388,1652200.0],["2025-03-25",27.3424,27.5827,27.1694,27.3232,1154600.0],["2025-03-26",27.3328,27.5923,27.2271,27.304,890400.0],["2025-03-27",27.1118,27.4097,27.0733,27.304,633600.0],["2025-03-28",27.2473,27.5502,27.2473,27.4036,775100.0],["2025-03-31",27.3548,27.8823,27.345,27.7162,694900.0],["2025-04-01",27.5599,27.6869,27.3255,27.5404,595000.0],["2025-04-02",27.3157,27.5697,27.2375,27.4818,403300.0],["2025-04-03",27.9116,28.1656,27.218,27.2962,1605500.0],["2025-04-04",26.3876,26.456,25.6646,25.7037,1294600.0],["2025-04-07",24.6388,25.7428,24.3848,25.0589,2399600.0],["2025-04-08",25.0785,25.2934,24.1894,24.3946,1619400.0],["2025-04-09",24.1601,25.3813,23.359,25.2543,1629000.0],["2025-04-10",24.5998,24.7072,23.9843,24.4727,1366800.0],["2025-04-11",24.9612,25.3715,24.7756,25.2543,2300100.0],["2025-04-14",25.4986,25.6256,25.2739,25.4497,1152400.0],["2025-04-15",25.5669,25.7135,25.3911,25.4302,1252400.0],["2025-04-16",25.2445,25.4595,25.0394,25.098,746000.0],["2025-04-17",25.352,25.5865,25.3032,25.3325,691100.0],["2025-04-21",25.2348,25.3227,24.8635,25.1078,382300.0],["2025-04-22",25.479,25.6549,25.4204,25.5572,639200.0],["2025-04-23",25.8307,26.1238,25.8112,25.9089,707000.0],["2025-04-24",26.1336,26.4169,25.9968,26.3778,827100.0],["2025-04-25",25.9773,26.0847,25.7233,26.0261,928900.0],["2025-04-28",26.1336,26.2117,25.9968,26.1824,638900.0],["2025-04-29",25.9968,26.4169,25.9675,26.2997,793300.0],["2025-04-30",27.9409,27.9898,27.2473,27.3743,1513700.0],["2025-05-01",27.6381,28.0289,27.3938,27.5697,1541700.0],["2025-05-02",28.3415,28.361,27.7846,27.9605,899600.0],["2025-05-05",27.9312,27.9312,27.6185,27.7162,811300.0],["2025-05-06",28.0484,28.0484,27.7065,27.7846,799400.0],["2025-05-07",27.4134,27.8042,27.3743,27.6772,585900.0],["2025-05-08",27.8335,27.8726,27.6381,27.6772,444100.0],["2025-05-09",27.6674,27.7846,27.5892,27.6869,673100.0],["2025-05-12",27.5502,27.9214,27.5502,27.7846,561700.0],["2025-05-13",27.8823,27.9116,27.4818,27.6185,488600.0],["2025-05-14",27.6576,27.6674,27.3255,27.3255,394100.0],["2025-05-15",27.853,28.1168,27.7846,28.0875,685000.0],["2025-05-16",27.9312,28.2145,27.8823,28.2145,398000.0],["2025-05-19",28.1363,28.4392,28.1168,28.4294,433300.0],["2025-05-20",28.5369,28.8202,28.449,28.7323,587800.0],["2025-05-21",28.8104,28.8104,27.9996,28.0582,467300.0],["2025-05-22",27.8823,27.8823,27.5795,27.7456,659600.0],["2025-05-23",27.7846,28.0484,27.6772,27.9702,948600.0],["2025-05-27",28.4001,28.5369,28.1754,28.2536,541200.0],["2025-05-28",27.98,28.1852,27.8921,27.9507,438200.0],["2025-05-29",28.2145,28.2926,27.9996,28.1559,411200.0],["2025-05-30",28.1656,28.3317,28.0582,28.2926,459000.0],["2025-06-02",28.3806,28.5955,28.2243,28.4783,809400.0],["2025-06-03",28.4001,28.5369,28.2731,28.449,535100.0],["2025-06-04",28.615,28.742,28.5076,28.5955,492000.0],["2025-06-05",29.4161,29.6995,29.3478,29.6018,897200.0],["2025-06-06",29.6408,29.6995,29.4748,29.5627,1322100.0],["2025-06-09",29.338,29.3771,29.1524,29.1914,615100.0],["2025-06-10",29.3868,29.592,29.3282,29.3673,607200.0],["2025-06-11",29.4943,29.6799,29.4064,29.4357,720100.0],["2025-06-12",29.6604,29.6604,29.2891,29.4161,1219500.0],["2025-06-13",28.9765,29.1426,28.5955,28.7127,838200.0],["2025-06-16",28.8397,28.9667,28.5662,28.6346,816400.0],["2025-06-17",28.5173,28.576,27.8335,27.9702,1310600.0],["2025-06-18",27.98,28.0973,27.7456,27.9214,890900.0],["2025-06-20",28.5955,28.5955,28.1266,28.1656,1490800.0],["2025-06-23",28.1363,28.5076,28.1363,28.4978,900900.0],["2025-06-24",28.957,29.211,28.7127,29.1621,1852700.0],["2025-06-25",28.8984,29.2989,28.8202,29.211,855900.0],["2025-06-26",29.4161,29.5725,29.3575,29.5138,853900.0],["2025-06-27",29.5236,29.6702,29.4259,29.5236,882900.0],["2025-06-30",29.7678,29.9828,29.7288,29.9242,626200.0],["2025-07-01",29.6506,30.0609,29.5041,29.8949,790000.0],["2025-07-02",29.5041,29.5236,29.2989,29.465,543700.0],["2025-07-03",29.5627,29.5822,29.4357,29.5822,274900.0],["2025-07-07",29.6018,29.6213,29.1914,29.2501,987100.0],["2025-07-08",28.9374,29.211,28.8202,29.084,1234100.0],["2025-07-09",29.7581,30.0512,29.3575,29.9828,3955600.0],["2025-07-10",29.846,30.7057,29.7679,30.354,2866800.0],["2025-07-11",29.719,29.9437,29.5725,29.5822,1285700.0],["2025-07-14",29.3575,29.4845,29.1719,29.3478,634400.0],["2025-07-15",29.2598,29.2696,28.615,28.6541,1673900.0],["2025-07-16",28.7616,28.9667,28.5955,28.8886,912100.0],["2025-07-17",29.1817,29.3868,29.084,29.1914,846200.0],["2025-07-18",29.5236,29.5822,29.3673,29.4748,724600.0],["2025-07-21",29.5725,29.7581,29.4943,29.5822,718600.0],["2025-07-22",29.7092,30.2466,29.6995,30.2173,949100.0],["2025-07-23",30.6373,31.1063,30.608,31.1063,760900.0],["2025-07-24",30.9011,30.9988,30.7448,30.7546,716400.0],["2025-07-25",30.608,30.9597,30.5494,30.9402,514700.0],["2025-07-28",30.608,30.6569,30.3736,30.4615,531000.0],["2025-07-29",30.6373,30.8718,30.5006,30.8718,446100.0],["2025-07-30",30.481,30.5787,30.1196,30.2173,546900.0],["2025-07-31",30.1977,30.2173,29.7972,29.8558,934700.0],["2025-08-01",29.8753,30.2075,29.6311,30.1196,951100.0],["2025-08-04",29.6897,30.1196,29.6311,30.0805,1622600.0],["2025-08-05",34.5061,35.0532,33.9297,34.6624,3882400.0],["2025-08-06",34.7992,35.0043,34.6233,34.6819,1348100.0],["2025-08-07",35.5124,35.7175,34.9848,35.2486,1425500.0],["2025-08-08",35.1118,35.3658,34.9066,35.3072,1334800.0],["2025-08-11",35.1313,35.229,35.0141,35.1313,480600.0],["2025-08-12",35.4733,35.571,35.2681,35.3951,886500.0],["2025-08-13",35.7468,35.9911,35.6784,35.9324,438300.0],["2025-08-14",35.7859,35.8445,35.6491,35.7761,461700.0],["2025-08-15",35.5905,35.7859,35.1607,35.3658,1131200.0],["2025-08-18",35.7957,35.7957,35.4049,35.4537,671100.0],["2025-08-19",35.7077,36.0399,35.6296,36.0301,902100.0],["2025-08-20",36.4112,36.714,36.4014,36.5479,542100.0],["2025-08-21",36.3135,36.46,36.1083,36.1181,643200.0],["2025-08-22",36.3525,36.714,36.2255,36.6261,603900.0],["2025-08-25",36.587,36.7824,36.2939,36.2939,398000.0],["2025-08-26",36.3623,36.4893,36.1669,36.4405,429800.0],["2025-08-27",36.333,36.4795,36.3037,36.3916,359300.0],["2025-08-28",36.2646,36.4307,36.1669,36.3721,318700.0],["2025-08-29",36.4112,36.6261,36.333,36.587,484400.0],["2025-09-02",35.7273,36.1571,35.6882,36.0497,627500.0],["2025-09-03",36.2548,36.5382,36.1767,36.4893,538300.0],["2025-09-04",36.7922,36.9289,36.714,36.7726,541500.0],["2025-09-05",37.437,37.5249,37.1341,37.2123,1215400.0],["2025-09-08",37.4663,37.5444,37.222,37.5151,689400.0],["2025-09-09",37.564,37.8961,37.564,37.8082,994200.0],["2025-09-10",37.5346,37.5933,37.0462,37.0853,477200.0],["2025-09-11",37.4174,37.7007,37.3783,37.6421,634800.0],["2025-09-12",37.5542,37.5542,36.8312,36.9094,1032700.0],["2025-09-15",36.8801,36.9094,36.2451,36.5186,1198200.0],["2025-09-16",36.6847,36.6847,36.4209,36.5284,896300.0],["2025-09-17",36.4893,36.7726,36.3721,36.4502,575800.0],["2025-09-18",36.1962,36.2939,36.0692,36.1767,419100.0],["2025-09-19",36.0301,36.1767,35.9618,36.0008,447000.0],["2025-09-22",35.7761,35.7957,35.5319,35.6784,644900.0],["2025-09-23",35.6491,35.8152,35.2388,35.2681,958300.0],["2025-09-24",35.1313,35.229,34.9066,35.0141,987200.0],["2025-09-25",34.7699,34.8773,34.2618,34.467,693600.0],["2025-09-26",34.7406,34.7992,34.5354,34.6038,497100.0],["2025-09-29",34.8187,34.9848,34.6038,34.6819,595200.0],["2025-09-30",34.8676,35.4733,34.7992,35.4537,389000.0],["2025-10-01",35.6101,35.9813,35.356,35.952,1000900.0],["2025-10-02",35.5319,35.698,35.3267,35.61,538800.0],["2025-10-03",35.6396,35.9253,35.6199,35.7775,459400.0],["2025-10-06",35.9154,35.9351,35.3638,35.3736,502400.0],["2025-10-07",35.3342,35.4524,35.1274,35.1963,386300.0],["2025-10-08",35.1865,35.4524,35.1668,35.3933,427100.0],["2025-10-09",35.4327,35.5214,35.1668,35.1865,797200.0],["2025-10-10",35.1569,35.1668,34.4871,34.5856,868000.0],["2025-10-13",34.4772,34.822,34.3984,34.6841,712500.0],["2025-10-14",34.2211,34.7629,34.1719,34.7333,1480000.0],["2025-10-15",34.6644,34.9895,34.6053,34.8417,762000.0],["2025-10-16",35.1471,35.5017,35.019,35.2751,334700.0],["2025-10-17",35.4327,35.8071,35.3736,35.7972,605300.0],["2025-10-20",35.8366,35.9844,35.7283,35.7874,445100.0],["2025-10-21",35.8563,36.0829,35.8563,35.9844,312900.0],["2025-10-22",36.0435,36.9497,36.0435,36.6148,479700.0],["2025-10-23",36.2996,36.4671,35.9351,35.945,1082100.0],["2025-10-24",36.2109,36.2109,35.8859,36.0435,703800.0],["2025-10-27",36.0435,36.1814,35.8366,36.1321,424200.0],["2025-10-28",36.0041,36.142,35.876,35.9942,344500.0],["2025-10-29",35.9548,35.9548,35.2062,35.2456,329200.0],["2025-10-30",35.2751,35.5115,35.216,35.2357,266700.0],["2025-10-31",36.0041,36.3882,35.8169,36.27,496000.0],["2025-11-03",36.073,36.2996,35.945,36.2208,511200.0],["2025-11-04",35.9351,36.5262,35.9154,36.4671,707100.0],["2025-11-05",35.9548,36.3587,35.679,36.2109,971600.0],["2025-11-06",31.394,32.1426,31.3546,31.9653,1659700.0],["2025-11-07",32.3396,33.0981,32.2707,32.7337,1003900.0],["2025-11-10",32.6647,32.9011,32.6056,32.8519,637800.0],["2025-11-11",32.6056,32.9011,32.5563,32.7829,390300.0],["2025-11-12",32.7238,33.1572,32.7041,32.9701,444600.0],["2025-11-13",32.7435,32.8716,32.4677,32.4775,482100.0],["2025-11-14",32.251,32.3298,32.1131,32.2017,586300.0],["2025-11-17",32.2904,32.4283,31.9653,32.0835,599600.0],["2025-11-18",31.9456,32.251,31.7486,32.054,531000.0],["2025-11-19",32.0737,32.1426,31.7387,31.7978,447000.0],["2025-11-20",31.9555,32.0244,31.4728,31.5122,392900.0],["2025-11-21",31.8865,32.5662,31.8274,32.4972,433500.0],["2025-11-24",32.3987,32.4775,32.1623,32.3889,474000.0],["2025-11-25",32.5662,32.9996,32.5563,32.9208,474800.0],["2025-11-26",32.7928,33.0587,32.7928,32.911,324500.0],["2025-11-28",32.8223,32.8716,32.7041,32.7829,167400.0],["2025-12-01",32.3889,32.5465,32.2214,32.2313,486100.0],["2025-12-02",32.2411,32.251,31.857,31.9555,368600.0],["2025-12-03",32.2904,32.5465,32.2904,32.4677,345300.0],["2025-12-04",32.5662,32.6253,32.1919,32.2411,293100.0],["2025-12-05",32.8617,33.3346,32.8617,32.9799,655300.0],["2025-12-08",33.3346,33.4035,32.911,32.9898,774700.0],["2025-12-09",32.8617,32.9996,32.4775,32.5071,512600.0],["2025-12-10",32.6056,33.0981,32.5859,32.9405,388700.0],["2025-12-11",32.6352,32.7337,31.9752,32.3002,896800.0],["2025-12-12",32.0047,32.1525,31.7781,32.1426,804000.0],["2025-12-15",31.857,31.9062,31.5811,31.7486,1107200.0],["2025-12-16",31.7584,31.9161,31.6008,31.8274,434700.0],["2025-12-17",32.0146,32.4578,31.9653,32.054,269400.0],["2025-12-18",32.2411,32.4578,32.2116,32.2116,231300.0],["2025-12-19",32.3298,32.5071,32.1722,32.3298,517000.0],["2025-12-22",32.4775,32.7337,32.3987,32.6253,628600.0],["2025-12-23",32.6056,32.6056,32.2116,32.3002,679500.0],["2025-12-24",32.2214,32.3593,32.2017,32.3495,365300.0],["2025-12-26",32.4086,32.5662,32.1722,32.5465,545100.0],["2025-12-29",32.714,32.7534,32.4381,32.645,552900.0],["2025-12-30",32.6155,32.7435,32.5169,32.5859,331600.0],["2025-12-31",32.6549,32.6943,32.2707,32.3199,400500.0],["2026-01-02",32.4184,32.4283,31.9358,32.3889,1430700.0],["2026-01-05",32.251,32.8913,32.182,32.842,893300.0],["2026-01-06",32.9996,33.6892,32.9996,33.3937,744200.0],["2026-01-07",33.236,33.3937,33.108,33.1966,699300.0],["2026-01-08",33.039,33.699,33.0292,33.6498,428300.0],["2026-01-09",33.5217,33.5611,33.0292,33.0686,712200.0],["2026-01-12",33.3543,33.4331,33.0095,33.1769,887400.0],["2026-01-13",32.2214,32.2805,31.4137,31.4235,1641300.0],["2026-01-14",31.7781,33.6202,31.5614,32.4283,1873700.0],["2026-01-15",32.448,32.7337,32.3101,32.3987,1176200.0],["2026-01-16",32.6253,32.6844,32.2116,32.2116,1303500.0],["2026-01-20",31.8077,31.8964,31.6008,31.6895,1010700.0],["2026-01-21",32.4184,32.5268,31.9653,32.2904,1527600.0],["2026-01-22",32.4874,32.7829,32.4775,32.5859,1322300.0],["2026-01-23",32.5564,32.8125,32.448,32.8125,630000.0],["2026-01-26",33.2656,33.4134,33.1769,33.2656,539700.0],["2026-01-27",33.3838,33.7581,33.3838,33.571,1025700.0],["2026-01-28",33.4331,33.5119,33.0784,33.3543,587600.0],["2026-01-29",33.4528,33.4528,32.7928,33.1572,839700.0],["2026-01-30",33.8369,33.9059,33.3444,33.6301,873300.0],["2026-02-02",33.6104,33.7483,33.5217,33.7483,638000.0],["2026-02-03",33.2853,33.699,33.2459,33.6695,656300.0],["2026-02-04",34.3098,34.8023,34.2014,34.5659,1016200.0],["2026-02-05",34.1817,34.822,34.1423,34.6447,1745700.0],["2026-02-06",33.699,34.2014,33.6892,34.1719,734800.0],["2026-02-09",34.2802,34.5462,34.0044,34.5363,801400.0],["2026-02-10",34.1522,34.9698,34.1522,34.8516,1208500.0],["2026-02-11",34.7727,34.7727,34.4083,34.7727,682100.0],["2026-02-12",35.0289,35.2948,34.9205,34.9993,736700.0],["2026-02-13",35.5608,35.7086,35.1274,35.6396,884900.0],["2026-02-17",35.3342,35.5017,34.9501,35.1865,471500.0],["2026-02-18",35.4229,35.7677,35.3539,35.7184,970600.0],["2026-02-19",35.216,35.3047,34.7727,35.1372,826400.0],["2026-02-20",35.5608,35.8859,35.4721,35.5903,536100.0],["2026-02-23",35.4721,35.6987,35.4032,35.6494,352300.0],["2026-02-24",35.8662,35.8957,35.3539,35.4327,459600.0],["2026-02-25",35.6101,36.0139,35.6101,35.748,776200.0],["2026-02-26",35.8859,36.2208,35.8859,36.1321,639400.0],["2026-02-27",36.0041,36.536,35.945,36.3488,1271400.0],["2026-03-02",34.8614,35.2554,34.2999,35.2259,1741500.0],["2026-03-03",35.679,36.2996,34.9599,36.2011,1153200.0],["2026-03-04",35.9844,36.1321,35.1569,35.8169,1416600.0],["2026-03-05",34.3492,34.6545,34.0635,34.3295,1823300.0],["2026-03-06",34.2507,34.3098,33.6596,33.7975,760400.0],["2026-03-09",33.2754,33.5907,32.8125,33.571,798800.0],["2026-03-10",33.5808,33.5808,32.4775,32.576,1443100.0],["2026-03-11",32.3889,32.9799,32.0441,32.8617,1166300.0],["2026-03-12",32.842,33.1671,32.5169,32.5465,692400.0],["2026-03-13",32.6647,32.7337,32.4086,32.4677,554600.0],["2026-03-16",32.6155,32.8913,32.5169,32.5958,401700.0],["2026-03-17",32.8519,32.9799,32.7337,32.8716,313400.0],["2026-03-18",33.0095,33.0193,32.3889,32.4381,671600.0],["2026-03-19",31.7092,32.0737,31.6304,31.857,710700.0],["2026-03-20",31.9161,31.9358,31.3152,31.4629,725900.0],["2026-03-23",31.7781,32.0638,31.3447,31.4629,571500.0],["2026-03-24",31.7585,31.9062,31.5713,31.6796,632200.0],["2026-03-25",32.0047,32.0934,31.6402,31.9653,426100.0],["2026-03-26",31.6698,32.1229,31.6698,31.788,835200.0],["2026-03-27",31.99,31.99,31.62,31.64,964000.0],["2026-03-30",31.95,31.99,31.54,31.59,531100.0],["2026-03-31",31.66,31.91,31.21,31.78,519400.0],["2026-04-01",31.91,32.14,31.63,32.09,593600.0],["2026-04-02",31.54,32.17,31.47,32.14,854600.0],["2026-04-06",31.99,32.72,31.86,32.63,999400.0],["2026-04-07",31.84,31.98,31.55,31.73,1999900.0],["2026-04-08",32.87,33.13,32.73,33.03,804300.0],["2026-04-09",32.87,33.32,32.68,33.13,848800.0],["2026-04-10",33.76,33.9,33.36,33.48,650100.0],["2026-04-13",33.24,34.06,33.24,34.0,728900.0],["2026-04-14",34.19,34.41,34.09,34.35,610300.0],["2026-04-15",34.68,34.72,34.15,34.22,844300.0],["2026-04-16",34.28,34.38,33.78,33.83,664000.0],["2026-04-17",34.11,34.6,34.1,34.36,1080600.0],["2026-04-20",34.11,34.42,34.02,34.21,958000.0],["2026-04-21",33.72,33.77,32.68,32.84,1613200.0],["2026-04-22",32.5,32.9,32.5,32.74,1260300.0],["2026-04-23",32.29,32.52,31.74,31.92,1597500.0],["2026-04-24",31.45,31.58,31.26,31.57,1293400.0],["2026-04-27",31.72,32.27,31.7,32.09,1342900.0],["2026-04-28",31.94,31.99,31.0,31.08,1267800.0],["2026-04-29",30.93,30.93,30.36,30.38,1296300.0],["2026-04-30",30.67,30.97,30.59,30.93,1034600.0],["2026-05-01",31.05,31.45,31.0,31.16,1391600.0],["2026-05-04",30.91,31.21,30.73,30.9,1452100.0],["2026-05-05",31.35,31.63,31.15,31.31,1998400.0],["2026-05-06",30.68,30.85,29.87,30.26,3610900.0],["2026-05-07",30.08,30.54,30.05,30.05,1239500.0],["2026-05-08",30.22,30.26,29.56,29.95,1070800.0],["2026-05-11",29.69,29.75,29.08,29.1,1447100.0],["2026-05-12",29.31,30.07,29.31,30.06,915700.0],["2026-05-13",29.61,30.06,29.61,29.82,1482800.0],["2026-05-14",29.82,29.94,29.6,29.72,990400.0],["2026-05-15",29.75,29.89,29.54,29.54,796400.0],["2026-05-18",29.77,30.38,29.77,30.3,1034200.0],["2026-05-19",30.79,31.15,30.48,30.84,1430300.0],["2026-05-20",30.82,31.09,30.61,31.01,1164500.0],["2026-05-21",30.69,30.91,30.47,30.76,721800.0],["2026-05-22",30.72,30.81,30.49,30.53,1038600.0],["2026-05-26",30.74,30.77,30.38,30.43,1498500.0],["2026-05-27",30.52,30.64,29.91,30.21,1223600.0],["2026-05-28",29.67,30.0,29.64,29.77,975300.0],["2026-05-29",29.89,30.13,29.68,29.69,814900.0],["2026-06-01",29.64,29.68,29.27,29.48,595200.0],["2026-06-02",29.26,29.64,29.12,29.36,1289900.0],["2026-06-03",29.45,30.0,29.44,29.93,1382000.0],["2026-06-04",30.3,30.92,30.2,30.85,2434700.0],["2026-06-05",30.96,31.08,30.59,30.61,1750900.0],["2026-06-08",30.48,30.66,30.33,30.34,1003100.0],["2026-06-09",30.87,31.4,30.85,31.32,1408600.0],["2026-06-10",31.18,31.38,30.9,30.9,720300.0],["2026-06-11",30.84,30.98,30.37,30.67,1173200.0],["2026-06-12",30.7,30.74,30.36,30.57,698100.0],["2026-06-15",30.77,30.79,30.35,30.46,682400.0],["2026-06-16",30.73,30.74,30.42,30.5,849300.0],["2026-06-17",30.36,30.47,29.86,30.07,1715300.0],["2026-06-18",29.79,30.24,29.76,30.08,1046800.0],["2026-06-22",29.91,29.94,29.37,29.39,1156400.0],["2026-06-23",29.58,29.87,29.52,29.61,986500.0],["2026-06-24",30.16,30.6,30.16,30.26,1451900.0],["2026-06-25",30.16,30.64,30.11,30.22,1319000.0],["2026-06-26",29.96,30.27,29.86,30.04,1717800.0],["2026-06-29",30.41,30.47,30.21,30.28,1046400.0],["2026-06-30",29.87,29.87,28.56,28.81,3804000.0],["2026-07-01",28.99,29.29,28.73,28.73,2144200.0],["2026-07-02",29.57,30.3,29.53,30.25,1705700.0],["2026-07-06",30.3,30.55,29.885,30.55,1298530.774979],["2026-07-07",31,31.03,30.375,30.48,899292.009289],["2026-07-08",30.11,30.205,29.92,29.95,983273.40021],["2026-07-09",29.9,30.4,29.85,30.4,1398887.02081],["2026-07-10",30.75,30.835,30.51,30.7,1886781.555981],["2026-07-13",30.83,31.27,30.7601,31.08,1673539.122794],["2026-07-14",30.02,30.04,29.575,29.83,1963879.833409],["2026-07-15",30.23,31.145,30.23,30.8,2675895.473991],["2026-07-16",30.88,31.495,30.82,31.41,2600431.512655],["2026-07-17",31.53,31.53,30.505,30.59,2034938.196916],["2026-07-20",30.72,30.75,30.37,30.43,2315912.274545],["2026-07-21",30,30.21,29.835,30.21,1133131.046833],["2026-07-22",30.48,30.48,29.8899,29.94,1069453.558009],["2026-07-23",29.62,29.855,29.54,29.77,1201259.537989],["2026-07-24",30.09,30.6177,30.02,30.57,1216505.848072],["2026-07-27",30.87,31.23,30.75,31.12,1685182.162538],["2026-07-28",31.5,32.57,31.49,32.56,3399704.472019],["2026-07-29",32.26,32.76,32.155,32.66,3251889.876404],["2026-07-30",32.41,32.55,31.99,32.33,1595275.444633],["2026-07-31",31.59,31.59,31.2,31.56,1842851.455556],["2026-08-03",32.59,32.915,32.15,32.15,1692242.02899],["2026-08-04",30.77,30.94,30.14,30.44,2918632.270942],["2026-08-05",30.01,30.15,29.61,30.13,1569300.96271],["2026-08-06",29.73,29.93,29.475,29.69,1195506.635145],["2026-08-07",29.96,30.26,29.84,30.11,1518598.045042],["2026-08-10",29.79,30.07,29.76,30.06,443299.621317],["2026-08-11",30.07,30.23,29.98,30.01,859104.497344],["2026-08-12",29.83,29.915,29.52,29.84,890199.304765],["2026-08-13",30.11,30.33,29.88,30.11,979734.798369],["2026-08-14",29.85,29.92,29.63,29.81,1069002.630203]]}