{"t":"SQM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-09-21",1.0016,1.0299,0.9732,0.9732,17419974.0],["1993-09-22",0.9921,0.9921,0.9732,0.9732,3319264.0],["1993-09-23",0.9732,0.9827,0.9732,0.9779,1261156.0],["1993-09-24",0.9732,0.9827,0.9732,0.9827,201292.0],["1993-09-27",0.9827,0.9968,0.9827,0.9921,316316.0],["1993-09-28",0.9874,0.9921,0.9732,0.9827,351234.0],["1993-09-29",0.9827,0.9874,0.9779,0.9779,749710.0],["1993-09-30",0.9779,0.9874,0.9779,0.9827,767169.0],["1993-10-01",0.9921,1.0063,0.9921,1.0063,654199.0],["1993-10-04",1.0016,1.0063,0.9921,0.9921,496041.0],["1993-10-05",0.9874,0.9968,0.9874,0.9968,215670.0],["1993-10-06",0.9968,1.0063,0.9968,1.0063,353288.0],["1993-10-07",1.0063,1.0063,0.9874,0.9874,94484.0],["1993-10-08",0.9874,0.9968,0.9827,0.9921,211562.0],["1993-10-11",0.9968,1.0016,0.9968,0.9968,492960.0],["1993-10-12",1.0063,1.0441,0.9968,1.0441,816465.0],["1993-10-13",1.0441,1.0441,1.0016,1.011,814411.0],["1993-10-14",1.011,1.011,1.0016,1.0016,653172.0],["1993-10-15",1.011,1.011,0.9827,0.9874,158158.0],["1993-10-18",0.9921,1.0016,0.9921,1.0016,763061.0],["1993-10-19",0.9968,1.0016,0.9968,1.0016,495014.0],["1993-10-20",0.9968,1.0016,0.9921,1.0016,95511.0],["1993-10-21",1.0016,1.0394,1.0016,1.0299,749710.0],["1993-10-22",1.0299,1.0394,1.0205,1.0252,198211.0],["1993-10-25",1.0299,1.0346,1.0299,1.0299,68809.0],["1993-10-26",1.0252,1.0252,1.0063,1.011,426205.0],["1993-10-27",1.0157,1.0299,1.0157,1.0252,274209.0],["1993-10-28",1.0205,1.0299,1.0205,1.0299,517608.0],["1993-10-29",1.0299,1.0346,1.0252,1.0346,202319.0],["1993-11-01",1.0441,1.096,1.0441,1.0488,543283.0],["1993-11-02",1.0535,1.0582,1.0441,1.0488,642902.0],["1993-11-03",1.0394,1.0441,1.011,1.011,431340.0],["1993-11-04",1.0063,1.0063,0.9779,0.9779,499122.0],["1993-11-05",0.9732,0.9732,0.9638,0.9638,185887.0],["1993-11-08",0.9543,0.9638,0.9543,0.9638,55458.0],["1993-11-09",0.959,0.959,0.9543,0.9543,27729.0],["1993-11-10",0.959,0.959,0.9543,0.9543,91403.0],["1993-11-11",0.9449,0.9449,0.926,0.9354,194103.0],["1993-11-12",0.9307,0.9685,0.9307,0.9685,280371.0],["1993-11-15",0.9732,0.9732,0.9638,0.9638,242372.0],["1993-11-16",0.9685,0.9685,0.9543,0.9543,26702.0],["1993-11-17",0.9638,0.9779,0.9543,0.959,283452.0],["1993-11-18",0.9685,0.9827,0.9685,0.9732,410800.0],["1993-11-19",0.9732,0.9732,0.959,0.9638,187941.0],["1993-11-22",0.9543,0.9543,0.9449,0.9449,160212.0],["1993-11-23",0.9401,0.9449,0.9307,0.9307,196157.0],["1993-11-24",0.9212,0.9354,0.9212,0.9354,427232.0],["1993-11-26",0.9307,0.9401,0.9212,0.9212,367666.0],["1993-11-29",0.9165,0.926,0.9118,0.9165,279344.0],["1993-11-30",0.9071,0.9118,0.8976,0.8976,263939.0],["1993-12-01",0.8882,0.8882,0.8834,0.8834,209508.0],["1993-12-02",0.8834,0.8976,0.8834,0.8976,188968.0],["1993-12-03",0.9071,0.9165,0.8976,0.9118,176644.0],["1993-12-06",0.8976,0.9023,0.8787,0.8882,399503.0],["1993-12-07",0.8976,0.9071,0.8882,0.8882,378963.0],["1993-12-08",0.8976,0.9023,0.8976,0.8976,230048.0],["1993-12-09",0.8976,0.9543,0.8929,0.9212,982839.0],["1993-12-10",0.9307,0.9401,0.926,0.9354,919165.0],["1993-12-13",0.9449,0.9638,0.9449,0.9638,567931.0],["1993-12-14",0.9732,0.9874,0.9496,0.9496,2193672.0],["1993-12-15",0.9449,0.9496,0.9449,0.9449,2416531.0],["1993-12-16",0.9543,0.9543,0.9449,0.9449,735332.0],["1993-12-17",0.9449,0.9543,0.9449,0.9543,397449.0],["1993-12-20",0.959,0.9685,0.9543,0.9685,495014.0],["1993-12-21",0.9685,0.9732,0.9638,0.9638,463177.0],["1993-12-22",0.9732,0.9968,0.9732,0.9968,1401855.0],["1993-12-23",1.0016,1.0252,1.0016,1.0157,374855.0],["1993-12-27",1.0346,1.0535,1.0346,1.0488,208481.0],["1993-12-28",1.0582,1.1197,1.0582,1.1055,434421.0],["1993-12-29",1.1008,1.1008,1.0677,1.0677,391287.0],["1993-12-30",1.0771,1.0913,1.0771,1.0913,1187212.0],["1993-12-31",1.096,1.1622,1.096,1.1527,861653.0],["1994-01-03",1.1338,1.1575,1.1244,1.148,960245.0],["1994-01-04",1.1433,1.1433,1.1244,1.1338,413881.0],["1994-01-05",1.1338,1.1433,1.1055,1.1291,610038.0],["1994-01-06",1.1338,1.1338,1.1008,1.1008,115024.0],["1994-01-07",1.1008,1.1008,1.0771,1.0771,218751.0],["1994-01-10",1.0771,1.0819,1.063,1.0819,797979.0],["1994-01-11",1.0819,1.096,1.0819,1.096,387179.0],["1994-01-12",1.1055,1.1055,1.0913,1.096,655226.0],["1994-01-13",1.1008,1.1055,1.0913,1.1008,558688.0],["1994-01-14",1.096,1.1102,1.096,1.1102,295776.0],["1994-01-17",1.1197,1.148,1.1197,1.148,908895.0],["1994-01-18",1.1527,1.1575,1.148,1.1527,668577.0],["1994-01-19",1.148,1.1716,1.148,1.1716,239291.0],["1994-01-20",1.1716,1.2189,1.1669,1.2047,795925.0],["1994-01-21",1.2189,1.233,1.2,1.2094,249561.0],["1994-01-24",1.2094,1.2472,1.2094,1.233,270101.0],["1994-01-25",1.2236,1.2236,1.1905,1.2,162266.0],["1994-01-26",1.1905,1.2189,1.1716,1.2094,621335.0],["1994-01-27",1.2094,1.2142,1.2,1.2047,239291.0],["1994-01-28",1.2094,1.2094,1.2047,1.2047,195130.0],["1994-01-31",1.2142,1.2472,1.2142,1.2472,220805.0],["1994-02-01",1.2567,1.285,1.2567,1.2803,853437.0],["1994-02-02",1.285,1.3275,1.285,1.3275,830843.0],["1994-02-03",1.3228,1.3228,1.2945,1.3134,601822.0],["1994-02-04",1.3039,1.3323,1.2992,1.3181,1642173.0],["1994-02-07",1.3134,1.3134,1.2236,1.2661,758953.0],["1994-02-08",1.2708,1.2708,1.2472,1.2567,1051648.0],["1994-02-09",1.2567,1.3039,1.2567,1.2992,1891734.0],["1994-02-10",1.3181,1.3181,1.3039,1.3039,897598.0],["1994-02-11",1.2945,1.3181,1.2945,1.3181,414908.0],["1994-02-14",1.3275,1.337,1.3039,1.337,564850.0],["1994-02-15",1.337,1.3701,1.337,1.3701,241345.0],["1994-02-16",1.3795,1.4078,1.3795,1.4078,953056.0],["1994-02-17",1.3984,1.4362,1.3937,1.3984,613119.0],["1994-02-18",1.389,1.389,1.337,1.337,142753.0],["1994-02-22",1.3417,1.3417,1.2708,1.2708,363558.0],["1994-02-23",1.2945,1.2945,1.2661,1.2661,927381.0],["1994-02-24",1.2567,1.2567,1.2,1.2,538148.0],["1994-02-25",1.2,1.2094,1.1905,1.1953,253669.0],["1994-02-28",1.2047,1.2661,1.2047,1.2661,188968.0],["1994-03-01",1.2567,1.2567,1.2047,1.2094,1855789.0],["1994-03-02",1.1953,1.1953,1.0866,1.1764,1018784.0],["1994-03-03",1.1716,1.1716,1.1433,1.148,285506.0],["1994-03-04",1.1386,1.1622,1.1338,1.1622,239291.0],["1994-03-07",1.1716,1.1905,1.1716,1.1905,212589.0],["1994-03-08",1.1905,1.2094,1.1905,1.2,554580.0],["1994-03-09",1.2283,1.2378,1.2189,1.233,234156.0],["1994-03-10",1.2425,1.2425,1.2236,1.233,232102.0],["1994-03-11",1.2189,1.2189,1.1764,1.1764,88322.0],["1994-03-14",1.1622,1.1669,1.148,1.1527,123240.0],["1994-03-15",1.1527,1.1527,1.1433,1.1433,820573.0],["1994-03-16",1.148,1.2,1.148,1.1716,915057.0],["1994-03-17",1.1622,1.1622,1.1527,1.1622,90376.0],["1994-03-18",1.1622,1.1716,1.1622,1.1716,277290.0],["1994-03-21",1.1716,1.1716,1.1622,1.1622,873977.0],["1994-03-22",1.1622,1.2,1.1622,1.2,276263.0],["1994-03-23",1.1905,1.2,1.1905,1.2,196157.0],["1994-03-24",1.1905,1.1905,1.1716,1.1811,1292993.0],["1994-03-25",1.1811,1.2,1.1811,1.1953,493987.0],["1994-03-28",1.2,1.2,1.1953,1.1953,899652.0],["1994-03-29",1.1905,1.1905,1.1764,1.1764,744575.0],["1994-03-30",1.1716,1.1716,1.1433,1.1622,879112.0],["1994-03-31",1.1716,1.1716,1.1244,1.1244,126321.0],["1994-04-04",1.1149,1.1149,1.0819,1.0913,704522.0],["1994-04-05",1.096,1.1055,1.0913,1.096,39026.0],["1994-04-06",1.1055,1.1055,1.0866,1.0866,1051648.0],["1994-04-07",1.0866,1.0866,1.0866,1.0866,0.0],["1994-04-08",1.096,1.1055,1.096,1.1055,15405.0],["1994-04-11",1.096,1.096,1.0866,1.0866,277290.0],["1994-04-12",1.096,1.096,1.0913,1.0913,123240.0],["1994-04-13",1.0866,1.096,1.0866,1.096,31837.0],["1994-04-14",1.0866,1.0866,1.0771,1.0771,71890.0],["1994-04-15",1.0866,1.1197,1.0866,1.1149,470366.0],["1994-04-18",1.1197,1.1338,1.1197,1.1338,117078.0],["1994-04-19",1.1386,1.1433,1.1291,1.1338,109889.0],["1994-04-20",1.1338,1.1338,1.1244,1.1244,63674.0],["1994-04-21",1.1244,1.1244,1.1149,1.1149,85241.0],["1994-04-22",1.1244,1.1338,1.1244,1.1338,166374.0],["1994-04-25",1.1433,1.148,1.1386,1.148,159185.0],["1994-04-26",1.1433,1.1622,1.1433,1.1575,50323.0],["1994-04-28",1.1418,1.2271,1.1418,1.2082,196157.0],["1994-04-29",1.2034,1.2034,1.194,1.194,307073.0],["1994-05-02",1.1892,1.1892,1.1703,1.1703,326586.0],["1994-05-03",1.175,1.1797,1.175,1.1797,179725.0],["1994-05-04",1.1845,1.1987,1.1845,1.194,365612.0],["1994-05-05",1.194,1.194,1.194,1.194,0.0],["1994-05-06",1.194,1.1987,1.175,1.175,212589.0],["1994-05-09",1.1703,1.1797,1.1703,1.175,112970.0],["1994-05-10",1.1655,1.1655,1.1608,1.1655,117078.0],["1994-05-11",1.1703,1.1797,1.1703,1.175,183833.0],["1994-05-12",1.1797,1.1892,1.1797,1.1892,244426.0],["1994-05-13",1.1845,1.194,1.175,1.175,221832.0],["1994-05-16",1.1797,1.194,1.1797,1.194,165347.0],["1994-05-17",1.1892,1.1892,1.1703,1.1703,347126.0],["1994-05-18",1.175,1.175,1.1655,1.1703,97565.0],["1994-05-19",1.1703,1.1703,1.1608,1.1655,617227.0],["1994-05-20",1.1655,1.1655,1.1513,1.1513,175617.0],["1994-05-23",1.1466,1.1466,1.1324,1.1324,120159.0],["1994-05-24",1.1371,1.1371,1.1229,1.1229,100646.0],["1994-05-25",1.1229,1.1276,1.1229,1.1229,166374.0],["1994-05-26",1.1229,1.1229,1.1182,1.1182,223886.0],["1994-05-27",1.1134,1.1134,1.1039,1.1039,51350.0],["1994-05-31",1.0992,1.0992,1.0566,1.0708,527878.0],["1994-06-01",1.0708,1.0708,1.0613,1.0708,64701.0],["1994-06-02",1.0708,1.0755,1.0708,1.0755,41080.0],["1994-06-03",1.066,1.066,1.0613,1.0613,9243.0],["1994-06-06",1.0613,1.085,1.0613,1.085,112970.0],["1994-06-07",1.0945,1.1039,1.0945,1.1039,270101.0],["1994-06-08",1.0992,1.0992,1.0992,1.0992,51350.0],["1994-06-09",1.1039,1.1039,1.0897,1.0945,81133.0],["1994-06-10",1.0897,1.0897,1.085,1.085,138645.0],["1994-06-13",1.0897,1.0992,1.0897,1.0945,53404.0],["1994-06-14",1.0992,1.0992,1.0992,1.0992,5135.0],["1994-06-15",1.0945,1.0945,1.0945,1.0945,10270.0],["1994-06-16",1.1039,1.1276,1.1039,1.1229,205400.0],["1994-06-17",1.1324,1.1418,1.1182,1.1182,469339.0],["1994-06-20",1.1229,1.1324,1.1229,1.1324,204373.0],["1994-06-21",1.1276,1.1466,1.1229,1.1229,220805.0],["1994-06-22",1.1276,1.1276,1.1229,1.1229,133510.0],["1994-06-23",1.1229,1.1324,1.1229,1.1276,147888.0],["1994-06-24",1.1371,1.1371,1.1276,1.1276,243399.0],["1994-06-27",1.1324,1.1561,1.1276,1.1513,419016.0],["1994-06-28",1.1466,1.1466,1.1276,1.1276,327613.0],["1994-06-29",1.1324,1.1418,1.1276,1.1276,74971.0],["1994-06-30",1.1276,1.1371,1.1229,1.1229,166374.0],["1994-07-01",1.1229,1.1229,1.1229,1.1229,181779.0],["1994-07-05",1.1182,1.1182,1.1134,1.1134,154050.0],["1994-07-06",1.1134,1.1134,1.1039,1.1087,142753.0],["1994-07-07",1.1087,1.1087,1.085,1.0897,106808.0],["1994-07-08",1.0945,1.0945,1.0755,1.0755,313235.0],["1994-07-11",1.0708,1.0708,1.0613,1.0613,25675.0],["1994-07-12",1.0613,1.0613,1.0613,1.0613,20540.0],["1994-07-13",1.0613,1.0613,1.0566,1.0613,153023.0],["1994-07-14",1.0613,1.0708,1.0566,1.0613,143780.0],["1994-07-15",1.0613,1.0613,1.0471,1.0471,277290.0],["1994-07-18",1.0423,1.0423,1.0376,1.0376,17459.0],["1994-07-19",1.0376,1.0376,1.0234,1.0234,90376.0],["1994-07-20",1.0187,1.0187,0.9997,0.9997,343018.0],["1994-07-21",0.9997,1.0092,0.9997,1.0044,157131.0],["1994-07-22",0.995,0.995,0.9665,0.9665,312208.0],["1994-07-25",0.9618,0.9665,0.9618,0.9665,72917.0],["1994-07-26",0.9713,0.9855,0.9713,0.9855,112970.0],["1994-07-27",0.9808,0.9808,0.9808,0.9808,138645.0],["1994-07-28",0.9855,1.0139,0.9855,1.0139,133510.0],["1994-07-29",1.0234,1.0518,1.0234,1.0518,149942.0],["1994-08-01",1.0613,1.0708,1.0613,1.0708,112970.0],["1994-08-02",1.0755,1.0897,1.0755,1.0897,225940.0],["1994-08-03",1.0945,1.1087,1.0945,1.1039,303992.0],["1994-08-04",1.1087,1.1087,1.0897,1.0897,293722.0],["1994-08-05",1.0803,1.0803,1.0423,1.0423,142753.0],["1994-08-08",1.0518,1.0518,1.0376,1.0471,534040.0],["1994-08-09",1.0471,1.0471,1.0187,1.0187,187941.0],["1994-08-10",1.0234,1.0518,1.0234,1.0423,174590.0],["1994-08-11",1.0471,1.0613,1.0471,1.0518,300911.0],["1994-08-12",1.0423,1.0566,1.0423,1.0471,157131.0],["1994-08-15",1.0518,1.066,1.0518,1.0518,179725.0],["1994-08-16",1.0566,1.0613,1.0566,1.0613,66755.0],["1994-08-17",1.0613,1.085,1.0613,1.0803,246480.0],["1994-08-18",1.0755,1.0755,1.0518,1.0613,133510.0],["1994-08-19",1.0613,1.0992,1.0613,1.0945,213616.0],["1994-08-22",1.0992,1.0992,1.0992,1.0992,50323.0],["1994-08-23",1.1039,1.1039,1.0803,1.0803,353288.0],["1994-08-24",1.0897,1.1039,1.0755,1.0755,131456.0],["1994-08-25",1.0803,1.0803,1.0518,1.0518,243399.0],["1994-08-26",1.0613,1.0755,1.0613,1.066,269074.0],["1994-08-29",1.0613,1.066,1.0613,1.066,14378.0],["1994-08-30",1.0613,1.0613,1.0518,1.0566,40053.0],["1994-08-31",1.066,1.066,1.0566,1.0566,47242.0],["1994-09-01",1.0613,1.0897,1.0613,1.0897,1619579.0],["1994-09-02",1.0897,1.1229,1.0897,1.1134,138645.0],["1994-09-06",1.1039,1.1987,1.1039,1.1987,483717.0],["1994-09-07",1.2034,1.2508,1.2034,1.2461,778466.0],["1994-09-08",1.2461,1.3456,1.2461,1.3029,607984.0],["1994-09-09",1.2935,1.2935,1.2461,1.265,632632.0],["1994-09-12",1.2603,1.2603,1.2556,1.2556,31837.0],["1994-09-13",1.2603,1.2603,1.2508,1.2508,82160.0],["1994-09-14",1.2556,1.2698,1.2556,1.265,235183.0],["1994-09-15",1.265,1.265,1.2603,1.265,265993.0],["1994-09-16",1.2603,1.2698,1.2556,1.265,406692.0],["1994-09-19",1.2698,1.2698,1.2508,1.2508,139672.0],["1994-09-20",1.2508,1.2508,1.2508,1.2508,101673.0],["1994-09-21",1.2508,1.2508,1.2271,1.2319,137618.0],["1994-09-22",1.2224,1.2224,1.2034,1.2034,557661.0],["1994-09-23",1.2034,1.2082,1.2034,1.2082,30810.0],["1994-09-26",1.2082,1.2177,1.2082,1.2129,260858.0],["1994-09-27",1.2224,1.2224,1.2224,1.2224,10270.0],["1994-09-28",1.2271,1.2556,1.2271,1.2508,302965.0],["1994-09-29",1.2461,1.2603,1.2413,1.2603,291668.0],["1994-09-30",1.2556,1.265,1.2508,1.265,373828.0],["1994-10-03",1.2603,1.2698,1.2556,1.2698,210535.0],["1994-10-04",1.2698,1.2698,1.2698,1.2698,790790.0],["1994-10-05",1.2698,1.2698,1.2461,1.2461,464204.0],["1994-10-06",1.2461,1.2508,1.2461,1.2508,30810.0],["1994-10-07",1.2508,1.2508,1.2508,1.2508,29783.0],["1994-10-10",1.2508,1.2603,1.2508,1.2603,78052.0],["1994-10-11",1.265,1.2698,1.265,1.2698,10270.0],["1994-10-12",1.2792,1.3171,1.2792,1.2887,158158.0],["1994-10-13",1.3219,1.3361,1.3124,1.3124,170482.0],["1994-10-14",1.2935,1.2982,1.2935,1.2935,236210.0],["1994-10-17",1.2935,1.2935,1.2887,1.2887,30810.0],["1994-10-18",1.2887,1.2887,1.2745,1.2792,128375.0],["1994-10-19",1.2792,1.2792,1.265,1.2698,238264.0],["1994-10-20",1.265,1.265,1.2413,1.2413,28756.0],["1994-10-21",1.2413,1.2461,1.2413,1.2413,54431.0],["1994-10-24",1.2461,1.2461,1.2366,1.2366,13351.0],["1994-10-25",1.2271,1.2271,1.2177,1.2177,35945.0],["1994-10-26",1.2271,1.2271,1.2034,1.2034,72917.0],["1994-10-27",1.2034,1.2034,1.1797,1.1845,538148.0],["1994-10-28",1.1845,1.2224,1.1845,1.2129,329667.0],["1994-10-31",1.2177,1.284,1.2177,1.284,166374.0],["1994-11-01",1.2792,1.2792,1.2603,1.2603,876031.0],["1994-11-02",1.2556,1.2556,1.2413,1.2461,69836.0],["1994-11-03",1.2319,1.2319,1.2082,1.2082,73944.0],["1994-11-04",1.1987,1.2034,1.1797,1.1797,154050.0],["1994-11-07",1.175,1.175,1.1655,1.175,439556.0],["1994-11-08",1.1703,1.194,1.1703,1.1892,113997.0],["1994-11-09",1.1987,1.1987,1.1987,1.1987,431340.0],["1994-11-10",1.1987,1.1987,1.1845,1.1845,173563.0],["1994-11-11",1.175,1.175,1.1655,1.1655,292695.0],["1994-11-14",1.1561,1.1561,1.1513,1.1513,124267.0],["1994-11-15",1.1513,1.1513,1.1513,1.1513,0.0],["1994-11-16",1.1466,1.1466,1.1276,1.1276,267020.0],["1994-11-17",1.1371,1.1466,1.1087,1.1087,260858.0],["1994-11-18",1.1087,1.1087,1.0897,1.0897,60593.0],["1994-11-21",1.085,1.085,1.0803,1.0803,30810.0],["1994-11-22",1.0708,1.0708,1.0566,1.0566,89349.0],["1994-11-23",1.0518,1.0518,1.0139,1.0329,544310.0],["1994-11-25",1.0471,1.0566,1.0376,1.0566,378963.0],["1994-11-28",1.0566,1.085,1.0566,1.085,323505.0],["1994-11-29",1.0945,1.1418,1.0945,1.1229,249561.0],["1994-11-30",1.1229,1.1229,1.0613,1.0613,286533.0],["1994-12-01",1.066,1.0708,1.0613,1.0613,149942.0],["1994-12-02",1.0566,1.0566,1.0423,1.0423,205400.0],["1994-12-05",1.0471,1.0471,1.0423,1.0471,92430.0],["1994-12-06",1.0566,1.0897,1.0566,1.0897,395395.0],["1994-12-07",1.0992,1.1324,1.0992,1.1324,517608.0],["1994-12-08",1.1371,1.1371,1.1371,1.1371,143780.0],["1994-12-09",1.1418,1.1418,1.1229,1.1229,416962.0],["1994-12-12",1.1276,1.1276,1.1229,1.1229,220805.0],["1994-12-13",1.1276,1.1276,1.1229,1.1276,884247.0],["1994-12-14",1.1371,1.1608,1.1371,1.1608,769223.0],["1994-12-15",1.1561,1.1561,1.1513,1.1513,229021.0],["1994-12-16",1.1561,1.175,1.1561,1.175,529932.0],["1994-12-19",1.175,1.175,1.1655,1.1703,376909.0],["1994-12-20",1.1655,1.1655,1.1655,1.1655,8216.0],["1994-12-21",1.1608,1.1608,1.1276,1.1276,64701.0],["1994-12-22",1.1276,1.1276,1.0518,1.0803,320424.0],["1994-12-23",1.085,1.0992,1.085,1.0945,22594.0],["1994-12-27",1.0992,1.0992,1.0945,1.0992,343018.0],["1994-12-28",1.0803,1.085,1.0708,1.085,576147.0],["1994-12-29",1.0945,1.0992,1.0945,1.0992,182806.0],["1994-12-30",1.0945,1.1039,1.0945,1.1039,11297.0],["1995-01-03",1.1087,1.1466,1.1087,1.1466,111943.0],["1995-01-04",1.1371,1.1371,1.1276,1.1276,107835.0],["1995-01-05",1.1324,1.1418,1.1324,1.1371,58539.0],["1995-01-06",1.1371,1.1371,1.1182,1.1182,39026.0],["1995-01-09",1.0992,1.0992,1.085,1.085,215670.0],["1995-01-10",1.0708,1.0708,1.0329,1.0329,68809.0],["1995-01-11",1.0234,1.0423,1.0044,1.0376,403611.0],["1995-01-12",1.0423,1.0897,1.0423,1.0897,576147.0],["1995-01-13",1.0992,1.1276,1.0992,1.1229,552526.0],["1995-01-16",1.1182,1.1182,1.1087,1.1134,141726.0],["1995-01-17",1.1087,1.1087,1.0992,1.0992,193076.0],["1995-01-18",1.0945,1.0945,1.0897,1.0897,56485.0],["1995-01-19",1.0897,1.0897,1.085,1.0897,110916.0],["1995-01-20",1.085,1.085,1.0755,1.0755,36972.0],["1995-01-23",1.085,1.085,1.0518,1.0613,95511.0],["1995-01-24",1.0708,1.0708,1.0613,1.0708,60593.0],["1995-01-25",1.066,1.0992,1.066,1.0992,961272.0],["1995-01-26",1.0992,1.0992,1.0992,1.0992,5135.0],["1995-01-27",1.1039,1.1229,1.1039,1.1134,536094.0],["1995-01-30",1.1039,1.1087,1.0897,1.0897,316316.0],["1995-01-31",1.0945,1.1276,1.0945,1.1182,1097863.0],["1995-02-01",1.1276,1.1561,1.1276,1.1561,433394.0],["1995-02-02",1.1513,1.1797,1.1418,1.175,552526.0],["1995-02-03",1.2129,1.2366,1.2129,1.2224,507338.0],["1995-02-06",1.2224,1.2224,1.1987,1.1987,204373.0],["1995-02-07",1.1987,1.1987,1.194,1.194,71890.0],["1995-02-08",1.1987,1.2034,1.1987,1.2034,425178.0],["1995-02-09",1.1987,1.1987,1.1892,1.1892,103727.0],["1995-02-10",1.1892,1.2034,1.1892,1.194,319397.0],["1995-02-13",1.194,1.194,1.175,1.175,203346.0],["1995-02-14",1.1797,1.1797,1.175,1.175,64701.0],["1995-02-15",1.1655,1.1655,1.1561,1.1561,522743.0],["1995-02-16",1.1324,1.1371,1.1182,1.1182,200265.0],["1995-02-17",1.1324,1.1513,1.1324,1.1513,70863.0],["1995-02-21",1.1513,1.1513,1.1466,1.1466,17459.0],["1995-02-22",1.1466,1.1466,1.1466,1.1466,0.0],["1995-02-23",1.1466,1.1655,1.1466,1.1655,365612.0],["1995-02-24",1.1703,1.2034,1.1703,1.1987,256750.0],["1995-02-27",1.2034,1.2082,1.194,1.194,135564.0],["1995-02-28",1.194,1.2082,1.194,1.1987,139672.0],["1995-03-01",1.194,1.194,1.1797,1.1797,146861.0],["1995-03-02",1.1703,1.1703,1.1655,1.1655,19513.0],["1995-03-03",1.1087,1.1087,1.0803,1.0803,368693.0],["1995-03-06",1.0613,1.0613,1.0518,1.0518,25675.0],["1995-03-07",1.0613,1.0613,0.9618,0.976,826735.0],["1995-03-08",0.9713,0.9713,0.9192,0.9192,197184.0],["1995-03-09",0.9002,0.9002,0.8718,0.8718,159185.0],["1995-03-10",0.8813,0.9429,0.8813,0.9334,503230.0],["1995-03-13",1.0044,1.0044,0.995,0.9997,119132.0],["1995-03-14",1.0139,1.1087,1.0139,1.1087,487825.0],["1995-03-15",1.1039,1.1087,1.0708,1.0755,537121.0],["1995-03-16",1.0613,1.0992,1.0566,1.0992,212589.0],["1995-03-17",1.0992,1.1134,1.0992,1.1134,153023.0],["1995-03-20",1.1087,1.1182,1.1087,1.1182,141726.0],["1995-03-21",1.1134,1.1229,1.1134,1.1182,95511.0],["1995-03-22",1.1276,1.1466,1.1276,1.1466,219778.0],["1995-03-23",1.1466,1.1466,1.1466,1.1466,220805.0],["1995-03-24",1.1466,1.1655,1.1466,1.1655,516581.0],["1995-03-27",1.1655,1.1892,1.1655,1.175,244426.0],["1995-03-28",1.175,1.175,1.1655,1.1703,309127.0],["1995-03-29",1.1655,1.1655,1.1608,1.1655,36972.0],["1995-03-30",1.1655,1.1655,1.1655,1.1655,22594.0],["1995-03-31",1.1561,1.1561,1.1371,1.1371,117078.0],["1995-04-03",1.1371,1.1371,1.1276,1.1324,122213.0],["1995-04-04",1.1371,1.1371,1.1371,1.1371,87295.0],["1995-04-05",1.1418,1.1608,1.1418,1.1608,26702.0],["1995-04-06",1.1655,1.1892,1.1655,1.1797,421070.0],["1995-04-07",1.1845,1.1845,1.1703,1.1703,322478.0],["1995-04-10",1.175,1.175,1.1561,1.1561,72917.0],["1995-04-11",1.1608,1.1608,1.1466,1.1466,396422.0],["1995-04-12",1.1466,1.1655,1.1466,1.1655,78052.0],["1995-04-13",1.1608,1.1608,1.1561,1.1608,88322.0],["1995-04-17",1.1561,1.1655,1.1561,1.1655,33891.0],["1995-04-18",1.1608,1.1797,1.1608,1.1797,46215.0],["1995-04-19",1.1845,1.194,1.1845,1.1892,303992.0],["1995-04-20",1.1892,1.2034,1.1892,1.1987,239291.0],["1995-04-21",1.2034,1.2224,1.2034,1.2129,1918436.0],["1995-04-24",1.2082,1.2319,1.2082,1.2319,1135862.0],["1995-04-25",1.2319,1.2556,1.2319,1.2508,18746858.0],["1995-04-26",1.2603,1.3077,1.2603,1.2982,26174122.0],["1995-04-27",1.3006,1.3488,1.3006,1.3392,657280.0],["1995-04-28",1.344,1.3681,1.3392,1.344,675766.0],["1995-05-01",1.3392,1.3392,1.3392,1.3392,10270.0],["1995-05-02",1.3392,1.3392,1.3392,1.3392,1122511.0],["1995-05-03",1.3392,1.3825,1.3392,1.3825,11160409.0],["1995-05-04",1.3873,1.4355,1.3873,1.4211,968461.0],["1995-05-05",1.4211,1.4355,1.4066,1.4259,1268345.0],["1995-05-08",1.4259,1.5029,1.4259,1.5029,848302.0],["1995-05-09",1.5078,1.5511,1.4789,1.4837,459069.0],["1995-05-10",1.4933,1.5126,1.4885,1.5126,437502.0],["1995-05-11",1.5078,1.5704,1.5078,1.5511,896571.0],["1995-05-12",1.5415,1.5559,1.5222,1.5511,761007.0],["1995-05-15",1.5607,1.58,1.5511,1.5511,371774.0],["1995-05-16",1.5511,1.5511,1.5318,1.5318,82160.0],["1995-05-17",1.5367,1.5463,1.5318,1.5415,410800.0],["1995-05-18",1.5607,1.5752,1.527,1.527,261885.0],["1995-05-19",1.527,1.5367,1.5126,1.5126,149942.0],["1995-05-22",1.5078,1.5126,1.5029,1.5029,96538.0],["1995-05-23",1.5126,1.5174,1.5126,1.5174,192049.0],["1995-05-24",1.5126,1.5897,1.5126,1.5848,585390.0],["1995-05-25",1.58,1.58,1.5656,1.5656,42107.0],["1995-05-26",1.5752,1.58,1.5607,1.5656,439556.0],["1995-05-30",1.5752,1.6041,1.5752,1.5993,225940.0],["1995-05-31",1.5945,1.5945,1.58,1.5897,233129.0],["1995-06-01",1.5897,1.6186,1.5897,1.6186,183833.0],["1995-06-02",1.6234,1.6571,1.6234,1.633,209508.0],["1995-06-05",1.633,1.6956,1.633,1.6956,518635.0],["1995-06-06",1.7004,1.7823,1.7004,1.739,1014676.0],["1995-06-07",1.7293,1.7293,1.6764,1.7053,712738.0],["1995-06-08",1.7004,1.7004,1.686,1.686,141726.0],["1995-06-09",1.686,1.6956,1.6667,1.6956,753818.0],["1995-06-12",1.6908,1.6908,1.6908,1.6908,37999.0],["1995-06-13",1.6812,1.686,1.6764,1.686,745602.0],["1995-06-14",1.686,1.686,1.6812,1.686,30810.0],["1995-06-15",1.686,1.686,1.686,1.686,12324.0],["1995-06-16",1.686,1.686,1.6667,1.6667,155077.0],["1995-06-19",1.6667,1.6667,1.6426,1.6426,154050.0],["1995-06-20",1.6426,1.6523,1.6234,1.6234,284479.0],["1995-06-21",1.6186,1.6234,1.6137,1.6234,319397.0],["1995-06-22",1.633,1.686,1.633,1.6715,786682.0],["1995-06-23",1.6715,1.6764,1.6715,1.6764,21567.0],["1995-06-26",1.6812,1.686,1.6571,1.6571,198211.0],["1995-06-27",1.6667,1.6956,1.6667,1.6956,110916.0],["1995-06-28",1.686,1.7438,1.686,1.739,141726.0],["1995-06-29",1.7438,1.7486,1.7438,1.7486,20540.0],["1995-06-30",1.7534,1.8305,1.7534,1.8209,318370.0],["1995-07-03",1.8257,1.8787,1.8257,1.8739,442637.0],["1995-07-05",1.8498,1.8883,1.8353,1.8739,409773.0],["1995-07-06",1.8883,1.922,1.8835,1.922,521716.0],["1995-07-07",1.9172,1.9269,1.8642,1.869,999271.0],["1995-07-10",1.8594,1.8739,1.8594,1.8642,1019811.0],["1995-07-11",1.8594,1.9028,1.8546,1.8883,564850.0],["1995-07-12",1.8835,1.8835,1.8739,1.8739,112970.0],["1995-07-13",1.8739,1.8739,1.8739,1.8739,0.0],["1995-07-14",1.8642,1.8642,1.8594,1.8594,47242.0],["1995-07-17",1.8498,1.8498,1.8401,1.8401,90376.0],["1995-07-18",1.8305,1.8305,1.8161,1.8161,427232.0],["1995-07-19",1.8112,1.8112,1.7293,1.7679,731224.0],["1995-07-20",1.7679,1.7679,1.7631,1.7631,25675.0],["1995-07-21",1.7583,1.7631,1.739,1.7438,306046.0],["1995-07-24",1.739,1.739,1.7342,1.7342,51350.0],["1995-07-25",1.7245,1.7438,1.7053,1.7438,496041.0],["1995-07-26",1.7534,1.8064,1.7534,1.792,368693.0],["1995-07-27",1.7872,1.8016,1.7823,1.7823,154050.0],["1995-07-28",1.7727,1.7727,1.7631,1.7631,54431.0],["1995-07-31",1.7631,1.7631,1.7245,1.7342,285506.0],["1995-08-01",1.7438,1.7534,1.7342,1.7342,148915.0],["1995-08-02",1.739,1.7679,1.739,1.7679,195130.0],["1995-08-03",1.7631,1.7727,1.7534,1.7727,412854.0],["1995-08-04",1.7631,1.7631,1.7342,1.739,148915.0],["1995-08-07",1.7342,1.7342,1.7342,1.7342,141726.0],["1995-08-08",1.7438,1.7438,1.739,1.7438,202319.0],["1995-08-09",1.7342,1.7342,1.7053,1.7149,171509.0],["1995-08-10",1.6667,1.6667,1.6234,1.6378,1388504.0],["1995-08-11",1.633,1.6378,1.6282,1.633,174590.0],["1995-08-14",1.633,1.6812,1.633,1.6812,272155.0],["1995-08-15",1.686,1.6908,1.686,1.6908,15405.0],["1995-08-16",1.6956,1.7534,1.6956,1.7534,531986.0],["1995-08-17",1.7583,1.792,1.7583,1.792,234156.0],["1995-08-18",1.8016,1.8594,1.8016,1.8594,106808.0],["1995-08-21",1.8594,1.8787,1.8594,1.8594,363558.0],["1995-08-22",1.8498,1.8498,1.845,1.845,21567.0],["1995-08-23",1.8401,1.8401,1.8401,1.8401,5135.0],["1995-08-24",1.8353,1.8353,1.7872,1.7872,131456.0],["1995-08-25",1.792,1.8064,1.792,1.8016,59566.0],["1995-08-28",1.792,1.792,1.7872,1.7872,25675.0],["1995-08-29",1.7872,1.7872,1.7872,1.7872,30810.0],["1995-08-30",1.792,1.792,1.7631,1.7631,208481.0],["1995-08-31",1.7727,1.8064,1.7727,1.792,686036.0],["1995-09-01",1.792,1.8016,1.792,1.792,214643.0],["1995-09-05",1.8112,1.8257,1.8112,1.8161,346099.0],["1995-09-06",1.8112,1.8257,1.8112,1.8209,136591.0],["1995-09-07",1.8161,1.8642,1.8161,1.8642,144807.0],["1995-09-08",1.8739,1.8739,1.8401,1.8401,368693.0],["1995-09-11",1.8401,1.8401,1.8401,1.8401,0.0],["1995-09-12",1.8305,1.8305,1.8257,1.8257,49296.0],["1995-09-13",1.8257,1.8257,1.8257,1.8257,41080.0],["1995-09-14",1.8305,1.8305,1.8064,1.8064,147888.0],["1995-09-15",1.8064,1.8257,1.8064,1.8209,77025.0],["1995-09-18",1.8209,1.8209,1.8209,1.8209,20540.0],["1995-09-19",1.8161,1.8161,1.8064,1.8112,36972.0],["1995-09-20",1.8112,1.8112,1.8112,1.8112,46215.0],["1995-09-21",1.8016,1.8064,1.792,1.7968,374855.0],["1995-09-22",1.792,1.792,1.7727,1.7727,252642.0],["1995-09-25",1.7679,1.7679,1.7679,1.7679,15405.0],["1995-09-26",1.7583,1.7583,1.7342,1.7342,40053.0],["1995-09-27",1.7245,1.7245,1.7004,1.7004,169455.0],["1995-09-28",1.7053,1.7101,1.6956,1.6956,792844.0],["1995-09-29",1.7004,1.7053,1.686,1.686,67782.0],["1995-10-02",1.6908,1.6956,1.6908,1.6956,43134.0],["1995-10-03",1.6812,1.6812,1.6475,1.6475,81133.0],["1995-10-04",1.6378,1.6378,1.5993,1.5993,1167699.0],["1995-10-05",1.5993,1.6282,1.5945,1.6282,856518.0],["1995-10-06",1.6282,1.6908,1.6282,1.6667,749710.0],["1995-10-09",1.6667,1.6908,1.6667,1.6812,229021.0],["1995-10-10",1.6764,1.6764,1.6571,1.6715,634686.0],["1995-10-11",1.6764,1.686,1.6667,1.6764,971542.0],["1995-10-12",1.6764,1.6764,1.6715,1.6715,176644.0],["1995-10-13",1.6764,1.7053,1.6764,1.686,286533.0],["1995-10-16",1.7197,1.7534,1.7197,1.7342,265993.0],["1995-10-17",1.7438,1.7534,1.7245,1.7245,206427.0],["1995-10-18",1.7293,1.7293,1.7245,1.7245,6162.0],["1995-10-19",1.686,1.6956,1.686,1.6956,234156.0],["1995-10-20",1.6956,1.7004,1.6956,1.7004,118105.0],["1995-10-23",1.7004,1.7245,1.6908,1.7245,617227.0],["1995-10-24",1.7149,1.7245,1.7101,1.7101,197184.0],["1995-10-25",1.7053,1.7053,1.6908,1.6956,348153.0],["1995-10-26",1.686,1.686,1.6667,1.6667,56485.0],["1995-10-27",1.6667,1.6764,1.6667,1.6764,498095.0],["1995-10-30",1.7053,1.7053,1.686,1.686,50323.0],["1995-10-31",1.6764,1.6764,1.6715,1.6715,3081.0],["1995-11-01",1.6571,1.6571,1.6378,1.6475,218751.0],["1995-11-02",1.6378,1.6475,1.6282,1.6475,358423.0],["1995-11-03",1.6475,1.6475,1.6426,1.6426,133510.0],["1995-11-06",1.6378,1.6426,1.633,1.6378,61620.0],["1995-11-07",1.6282,1.6282,1.6282,1.6282,49296.0],["1995-11-08",1.6282,1.633,1.6234,1.6282,194103.0],["1995-11-09",1.633,1.633,1.6186,1.6186,102700.0],["1995-11-10",1.6089,1.6089,1.6041,1.6041,93457.0],["1995-11-13",1.6035,1.6035,1.6035,1.6035,269074.0],["1995-11-14",1.6084,1.6325,1.6084,1.6325,223886.0],["1995-11-15",1.647,1.6567,1.647,1.6567,79079.0],["1995-11-16",1.6567,1.6567,1.6567,1.6567,16432.0],["1995-11-17",1.6615,1.6663,1.6615,1.6663,381017.0],["1995-11-20",1.6615,1.6615,1.6567,1.6567,41080.0],["1995-11-21",1.6422,1.647,1.6422,1.647,1056783.0],["1995-11-22",1.647,1.6518,1.647,1.6518,500149.0],["1995-11-24",1.6518,1.6518,1.6518,1.6518,0.0],["1995-11-27",1.6615,1.6711,1.6615,1.6711,94484.0],["1995-11-28",1.6663,1.6663,1.6663,1.6663,18486.0],["1995-11-29",1.676,1.676,1.676,1.676,5135.0],["1995-11-30",1.6808,1.705,1.6808,1.7001,108862.0],["1995-12-01",1.7001,1.7436,1.7001,1.7388,408746.0],["1995-12-04",1.7388,1.7871,1.7388,1.7726,630578.0],["1995-12-05",1.7726,1.7726,1.7098,1.7098,886301.0],["1995-12-06",1.7001,1.705,1.6567,1.6567,906841.0],["1995-12-07",1.647,1.6518,1.6373,1.6422,1334073.0],["1995-12-08",1.6035,1.6422,1.6035,1.6277,5148351.0],["1995-12-11",1.6325,1.6615,1.6325,1.6518,1379261.0],["1995-12-12",1.6663,1.7194,1.6663,1.7146,1720225.0],["1995-12-13",1.7098,1.7146,1.7098,1.7098,1056783.0],["1995-12-14",1.7098,1.7388,1.7098,1.7291,772304.0],["1995-12-15",1.7291,1.7871,1.7291,1.7726,540202.0],["1995-12-18",1.7774,1.7871,1.7629,1.7774,440583.0],["1995-12-19",1.7726,1.7726,1.7532,1.7677,521716.0],["1995-12-20",1.7774,1.7774,1.7726,1.7726,132483.0],["1995-12-21",1.7774,1.8064,1.7726,1.7967,133510.0],["1995-12-22",1.8064,1.8257,1.8064,1.8112,167401.0],["1995-12-26",1.8015,1.8015,1.7967,1.8015,29783.0],["1995-12-27",1.7967,1.7967,1.7871,1.7967,320424.0],["1995-12-28",1.8257,1.8305,1.8064,1.8209,1175915.0],["1995-12-29",1.8209,1.8209,1.8064,1.816,138645.0],["1996-01-02",1.816,1.845,1.816,1.845,713765.0],["1996-01-03",1.8547,1.8643,1.8498,1.8547,743548.0],["1996-01-04",1.8547,1.8547,1.8498,1.8547,297830.0],["1996-01-05",1.845,1.8498,1.845,1.8498,61620.0],["1996-01-08",1.8547,1.8547,1.8547,1.8547,5135.0],["1996-01-09",1.8595,1.8692,1.8547,1.8595,685009.0],["1996-01-10",1.8402,1.8595,1.8402,1.8547,348153.0],["1996-01-11",1.8643,1.903,1.8643,1.8981,975650.0],["1996-01-12",1.9078,1.9175,1.8981,1.9126,166374.0],["1996-01-15",1.932,1.9706,1.932,1.9706,437502.0],["1996-01-16",1.9803,2.0044,1.9803,1.9996,388206.0],["1996-01-17",2.0092,2.0334,2.0044,2.0189,441610.0],["1996-01-18",2.0382,2.0479,2.0189,2.0237,1131754.0],["1996-01-19",2.0286,2.0382,2.0286,2.0334,73944.0],["1996-01-22",2.0334,2.0334,2.0092,2.0092,256750.0],["1996-01-23",2.0092,2.0092,1.9513,1.9851,1641146.0],["1996-01-24",1.9851,2.0092,1.9851,2.0092,223886.0],["1996-01-25",2.0044,2.0044,1.9899,1.9947,106808.0],["1996-01-26",1.9899,1.9996,1.932,1.932,444691.0],["1996-01-29",1.9223,1.9223,1.8981,1.9223,515554.0],["1996-01-30",1.9175,1.9175,1.9126,1.9126,185887.0],["1996-01-31",1.9126,1.9175,1.9126,1.9175,241345.0],["1996-02-01",1.9368,1.9754,1.932,1.9706,484744.0],["1996-02-02",1.9899,2.0189,1.9899,2.0189,260858.0],["1996-02-05",2.0286,2.0286,1.9996,1.9996,180752.0],["1996-02-06",1.9996,2.0092,1.9996,2.0092,283452.0],["1996-02-07",2.0189,2.0189,1.9996,2.0044,36972.0],["1996-02-08",2.0092,2.0189,1.9996,1.9996,406692.0],["1996-02-09",1.9899,1.9996,1.9899,1.9996,68809.0],["1996-02-12",1.9996,2.0092,1.9899,1.9899,116051.0],["1996-02-13",1.9803,1.9899,1.9803,1.9899,12324.0],["1996-02-14",1.9899,1.9996,1.9899,1.9996,74971.0],["1996-02-15",1.9947,1.9947,1.9754,1.9754,17459.0],["1996-02-16",1.9899,1.9899,1.9513,1.9609,69836.0],["1996-02-20",1.9658,1.9658,1.9609,1.9658,62647.0],["1996-02-21",1.9706,2.0382,1.9706,2.0382,98592.0],["1996-02-22",2.0286,2.0382,2.0286,2.0286,271128.0],["1996-02-23",2.0286,2.043,2.0286,2.043,106808.0],["1996-02-26",2.043,2.043,2.0334,2.0382,199238.0],["1996-02-27",2.0382,2.0382,2.0334,2.0382,325559.0],["1996-02-28",2.0382,2.0382,1.9706,1.9706,411827.0],["1996-02-29",1.9706,1.9754,1.9561,1.9609,265993.0],["1996-03-01",1.9706,1.9706,1.9561,1.9561,191022.0],["1996-03-04",1.9513,1.9609,1.9513,1.9609,28756.0],["1996-03-05",1.9513,1.9706,1.9513,1.9706,26702.0],["1996-03-06",1.9803,1.9947,1.9803,1.9899,150969.0],["1996-03-07",1.9803,1.9803,1.9658,1.9803,45188.0],["1996-03-08",1.9706,1.9706,1.9368,1.9368,80106.0],["1996-03-11",1.9126,1.9223,1.903,1.9126,582309.0],["1996-03-12",1.9078,1.932,1.903,1.9126,520689.0],["1996-03-13",1.9126,1.9271,1.9126,1.9223,556634.0],["1996-03-14",1.9271,1.9464,1.9271,1.932,885274.0],["1996-03-15",1.9416,1.9416,1.9223,1.932,222859.0],["1996-03-18",1.9368,1.9368,1.9271,1.9271,72917.0],["1996-03-19",1.9416,1.9416,1.932,1.9368,128375.0],["1996-03-20",1.9416,1.9561,1.9223,1.9513,174590.0],["1996-03-21",1.9513,1.9706,1.9464,1.9658,97565.0],["1996-03-22",1.9658,1.9706,1.9658,1.9706,4108.0],["1996-03-25",1.9658,1.9658,1.9658,1.9658,20540.0],["1996-03-26",1.9658,1.9706,1.9658,1.9706,57512.0],["1996-03-27",1.9609,1.9609,1.9513,1.9561,33891.0],["1996-03-28",1.9513,1.9803,1.9513,1.9754,42107.0],["1996-03-29",1.9899,2.0189,1.9899,2.0189,618254.0],["1996-04-01",2.0286,2.0382,2.0189,2.0189,221832.0],["1996-04-02",2.0141,2.0334,2.0092,2.0286,208481.0],["1996-04-03",2.0334,2.0334,2.0189,2.0189,156104.0],["1996-04-04",2.0189,2.0189,2.0189,2.0189,0.0],["1996-04-08",2.0189,2.0189,1.9996,2.0092,258804.0],["1996-04-09",2.0092,2.0092,2.0092,2.0092,0.0],["1996-04-10",1.9899,2.0092,1.9706,2.0092,313235.0],["1996-04-11",2.0189,2.0286,2.0044,2.0044,243399.0],["1996-04-12",2.0092,2.0286,2.0092,2.0189,67782.0],["1996-04-15",2.0286,2.0382,2.0286,2.0286,138645.0],["1996-04-16",2.0286,2.0286,2.0286,2.0286,0.0],["1996-04-17",2.0479,2.0817,2.0479,2.0817,198211.0],["1996-04-18",2.0865,2.0962,2.0817,2.0817,429286.0],["1996-04-19",2.0865,2.1107,2.0865,2.1107,57512.0],["1996-04-22",2.1252,2.1493,2.1252,2.1445,991055.0],["1996-04-23",2.1445,2.1445,2.13,2.13,29783.0],["1996-04-24",2.1252,2.13,2.1203,2.1203,25675.0],["1996-04-25",2.1107,2.1155,2.1058,2.1107,121186.0],["1996-04-26",2.0996,2.1339,2.0848,2.1241,30256447.0],["1996-04-29",2.1143,2.1241,2.1143,2.1192,432367.0],["1996-04-30",2.0897,2.1143,2.0897,2.0996,240318.0],["1996-05-01",2.0897,2.1094,2.0897,2.0996,253669.0],["1996-05-02",2.0996,2.0996,2.0947,2.0996,154050.0],["1996-05-03",2.0947,2.1094,2.0947,2.0996,683982.0],["1996-05-06",2.0946,2.0946,2.0848,2.0848,162266.0],["1996-05-07",2.0897,2.0897,2.0799,2.0897,502203.0],["1996-05-08",2.0897,2.0897,2.0848,2.0897,39026.0],["1996-05-09",2.0947,2.0947,2.0897,2.0897,354315.0],["1996-05-10",2.0947,2.0947,2.0897,2.0897,139672.0],["1996-05-13",2.0897,2.0897,2.0309,2.0554,140699.0],["1996-05-14",2.0505,2.0603,2.0505,2.0603,131456.0],["1996-05-15",2.0505,2.0603,2.0505,2.0603,40053.0],["1996-05-16",2.0554,2.0554,2.026,2.026,116051.0],["1996-05-17",2.0113,2.0113,2.0064,2.0064,51350.0],["1996-05-20",2.0113,2.0211,2.0113,2.0162,19513.0],["1996-05-21",2.0211,2.026,2.0162,2.026,1678118.0],["1996-05-22",2.0162,2.0162,2.0014,2.0014,122213.0],["1996-05-23",2.0014,2.0113,2.0014,2.0014,106808.0],["1996-05-24",2.0064,2.0211,2.0064,2.0113,51350.0],["1996-05-28",2.0211,2.0211,1.9818,1.9867,103727.0],["1996-05-29",1.9867,2.0162,1.9867,2.0162,196157.0],["1996-05-30",2.0113,2.0113,2.0113,2.0113,220805.0],["1996-05-31",2.0211,2.0407,2.0211,2.0309,470366.0],["1996-06-03",2.0309,2.0407,2.0211,2.026,287560.0],["1996-06-04",2.0211,2.0211,1.9867,1.9867,153023.0],["1996-06-05",1.9916,2.0014,1.9867,1.9916,222859.0],["1996-06-06",2.0113,2.0211,2.0113,2.0211,306046.0],["1996-06-07",2.0211,2.0211,2.0162,2.0211,220805.0],["1996-06-10",2.0309,2.0456,2.026,2.0456,139672.0],["1996-06-11",2.0407,2.0701,2.0407,2.0652,8421400.0],["1996-06-12",2.0701,2.1045,2.0701,2.1045,225940.0],["1996-06-13",2.129,2.178,2.129,2.1584,1053702.0],["1996-06-14",2.1633,2.1633,2.1535,2.1535,111943.0],["1996-06-17",2.1486,2.1486,2.129,2.129,129402.0],["1996-06-18",2.1241,2.1339,2.1192,2.1192,235183.0],["1996-06-19",2.1192,2.1192,2.1094,2.1094,200265.0],["1996-06-20",2.1094,2.1094,2.1045,2.1045,65728.0],["1996-06-21",2.1143,2.1192,2.1143,2.1192,18486.0],["1996-06-24",2.1192,2.1192,2.1192,2.1192,25675.0],["1996-06-25",2.1094,2.1094,2.0996,2.0996,29783.0],["1996-06-26",2.0996,2.1045,2.0996,2.1045,66755.0],["1996-06-27",2.1045,2.1045,2.1045,2.1045,74971.0],["1996-06-28",2.1143,2.129,2.1094,2.129,117078.0],["1996-07-01",2.129,2.1486,2.129,2.1486,92430.0],["1996-07-02",2.1535,2.1977,2.1486,2.1486,299884.0],["1996-07-03",2.1486,2.1682,2.1486,2.1682,74971.0],["1996-07-05",2.1682,2.1682,2.1682,2.1682,55458.0],["1996-07-08",2.1584,2.1682,2.1437,2.1437,178698.0],["1996-07-09",2.1437,2.1486,2.1437,2.1437,370747.0],["1996-07-10",2.1486,2.1486,2.1437,2.1437,242372.0],["1996-07-11",2.1486,2.1584,2.1486,2.1535,25675.0],["1996-07-12",2.1584,2.1633,2.1535,2.1633,78052.0],["1996-07-15",2.1584,2.1584,2.1584,2.1584,122213.0],["1996-07-16",2.1584,2.1584,2.1486,2.1486,240318.0],["1996-07-17",2.1486,2.1486,2.1388,2.1437,141726.0],["1996-07-18",2.1535,2.1535,2.1535,2.1535,42107.0],["1996-07-19",2.1584,2.1682,2.1437,2.1535,209508.0],["1996-07-22",2.1584,2.1584,2.1535,2.1535,163293.0],["1996-07-23",2.1633,2.1633,2.1633,2.1633,97565.0],["1996-07-24",2.1584,2.1633,2.1535,2.1535,123240.0],["1996-07-25",2.1535,2.1584,2.1535,2.1584,35945.0],["1996-07-26",2.1584,2.1584,2.1584,2.1584,0.0],["1996-07-29",2.1584,2.1584,2.1584,2.1584,66755.0],["1996-07-30",2.1584,2.1584,2.1584,2.1584,488852.0],["1996-07-31",2.1584,2.1584,2.1535,2.1535,432367.0],["1996-08-01",2.1584,2.1584,2.1535,2.1584,603876.0],["1996-08-02",2.1682,2.1682,2.1633,2.1682,516581.0],["1996-08-05",2.1682,2.1682,2.1633,2.1633,333775.0],["1996-08-06",2.1633,2.1682,2.1633,2.1633,383071.0],["1996-08-07",2.1682,2.1682,2.1535,2.1535,244426.0],["1996-08-08",2.1584,2.1584,2.1388,2.1388,71890.0],["1996-08-09",2.1241,2.129,2.1241,2.129,182806.0],["1996-08-12",2.1241,2.1241,2.1241,2.1241,138645.0],["1996-08-13",2.129,2.129,2.1094,2.1094,229021.0],["1996-08-14",2.0996,2.0996,2.0947,2.0947,39026.0],["1996-08-15",2.0947,2.0996,2.0848,2.0996,104754.0],["1996-08-16",2.1045,2.1094,2.0996,2.0996,358423.0],["1996-08-19",2.0996,2.1094,2.0897,2.0897,178698.0],["1996-08-20",2.0947,2.0947,2.0947,2.0947,106808.0],["1996-08-21",2.0947,2.0996,2.0947,2.0996,472420.0],["1996-08-22",2.0996,2.1094,2.0996,2.1094,273182.0],["1996-08-23",2.0996,2.1143,2.0996,2.1143,510419.0],["1996-08-26",2.1094,2.1094,2.1045,2.1045,212589.0],["1996-08-27",2.1094,2.1094,2.1094,2.1094,464204.0],["1996-08-28",2.1094,2.1094,2.1045,2.1045,117078.0],["1996-08-29",2.0946,2.0946,2.0848,2.0848,209508.0],["1996-08-30",2.0603,2.075,2.0603,2.075,60593.0],["1996-09-03",2.0505,2.0799,2.0505,2.0799,372801.0],["1996-09-04",2.0799,2.0799,2.0799,2.0799,252642.0],["1996-09-05",2.0799,2.0996,2.0799,2.0897,169455.0],["1996-09-06",2.0897,2.1045,2.0897,2.1045,284479.0],["1996-09-09",2.1045,2.1143,2.1045,2.1094,509392.0],["1996-09-10",2.1143,2.1143,2.1094,2.1094,124267.0],["1996-09-11",2.1143,2.1143,2.1143,2.1143,121186.0],["1996-09-12",2.1143,2.1192,2.1143,2.1192,171509.0],["1996-09-13",2.1241,2.1241,2.1192,2.1241,273182.0],["1996-09-16",2.1241,2.1388,2.1241,2.1388,74971.0],["1996-09-17",2.1388,2.1535,2.1388,2.1535,255723.0],["1996-09-18",2.1535,2.1682,2.1535,2.1682,265993.0],["1996-09-19",2.1731,2.1731,2.1584,2.1584,81133.0],["1996-09-20",2.1584,2.1682,2.1584,2.1682,451880.0],["1996-09-23",2.1584,2.1731,2.1535,2.1731,118105.0],["1996-09-24",2.1682,2.1879,2.1682,2.1879,7189.0],["1996-09-25",2.1977,2.2075,2.1928,2.1928,44161.0],["1996-09-26",2.1879,2.1879,2.1829,2.1829,97565.0],["1996-09-27",2.1879,2.2026,2.1829,2.2026,272155.0],["1996-09-30",2.1977,2.2026,2.1928,2.1928,237237.0],["1996-10-01",2.1928,2.1977,2.1928,2.1977,272155.0],["1996-10-02",2.1977,2.2124,2.1977,2.2124,186914.0],["1996-10-03",2.2173,2.2271,2.2173,2.2271,85241.0],["1996-10-04",2.2271,2.2614,2.2271,2.2614,265993.0],["1996-10-07",2.2762,2.2958,2.2712,2.2958,328640.0],["1996-10-08",2.3154,2.3546,2.3154,2.3399,445718.0],["1996-10-09",2.3546,2.3546,2.3399,2.3448,257777.0],["1996-10-10",2.3448,2.3448,2.3203,2.3203,20540.0],["1996-10-11",2.3203,2.3252,2.3203,2.3252,329667.0],["1996-10-14",2.3154,2.3154,2.3154,2.3154,47242.0],["1996-10-15",2.3252,2.3252,2.3105,2.3154,123240.0],["1996-10-16",2.3154,2.3154,2.2958,2.3056,487825.0],["1996-10-17",2.3105,2.3154,2.3105,2.3154,120159.0],["1996-10-18",2.3252,2.3497,2.3252,2.3448,257777.0],["1996-10-21",2.3448,2.3694,2.3448,2.3546,826735.0],["1996-10-22",2.3595,2.3595,2.3399,2.3399,139672.0],["1996-10-23",2.3448,2.3448,2.3399,2.3399,329667.0],["1996-10-24",2.335,2.3448,2.335,2.3448,85241.0],["1996-10-25",2.3497,2.3497,2.3399,2.3399,168428.0],["1996-10-28",2.3399,2.3399,2.3399,2.3399,0.0],["1996-10-29",2.335,2.3399,2.3203,2.3203,217724.0],["1996-10-30",2.3056,2.3056,2.3007,2.3007,421070.0],["1996-10-31",2.286,2.286,2.2565,2.2565,375882.0],["1996-11-01",2.2516,2.2614,2.2516,2.2565,13351.0],["1996-11-04",2.2614,2.2614,2.2565,2.2614,49296.0],["1996-11-05",2.2712,2.2762,2.2712,2.2762,64701.0],["1996-11-06",2.286,2.2958,2.286,2.2909,482690.0],["1996-11-07",2.2958,2.3056,2.2958,2.3056,164320.0],["1996-11-08",2.2958,2.3007,2.2958,2.3007,241345.0],["1996-11-11",2.3056,2.3056,2.2958,2.2958,17459.0],["1996-11-12",2.3056,2.3056,2.3007,2.3007,39026.0],["1996-11-13",2.3007,2.3007,2.2762,2.2762,42107.0],["1996-11-14",2.286,2.286,2.286,2.286,19513.0],["1996-11-15",2.286,2.286,2.2614,2.2614,153023.0],["1996-11-18",2.2271,2.2271,2.1535,2.1633,1044459.0],["1996-11-19",2.1633,2.1682,2.0897,2.0947,788736.0],["1996-11-20",2.0947,2.1143,2.0947,2.1045,785655.0],["1996-11-21",2.0996,2.1094,2.0996,2.1045,331721.0],["1996-11-22",2.0996,2.1045,2.0996,2.0996,96538.0],["1996-11-25",2.1094,2.129,2.0996,2.1094,460096.0],["1996-11-26",2.0996,2.1094,2.0799,2.0799,199238.0],["1996-11-27",2.0701,2.0848,2.0505,2.0554,401557.0],["1996-11-29",2.0603,2.0603,2.0407,2.0407,87295.0],["1996-12-02",2.0505,2.0554,2.026,2.0554,180752.0],["1996-12-03",2.0603,2.0603,2.0554,2.0554,170482.0],["1996-12-04",2.0456,2.0603,2.0456,2.0603,557661.0],["1996-12-05",2.0603,2.0603,2.0407,2.0407,227994.0],["1996-12-06",2.0309,2.0505,2.0309,2.0456,93457.0],["1996-12-09",2.0554,2.0799,2.0554,2.0799,690144.0],["1996-12-10",2.0897,2.129,2.0897,2.1192,1075269.0],["1996-12-11",2.1094,2.1143,2.1094,2.1143,34918.0],["1996-12-12",2.1192,2.1241,2.1192,2.1192,548418.0],["1996-12-13",2.1192,2.1192,2.0897,2.0897,65728.0],["1996-12-16",2.075,2.075,2.0603,2.0652,462150.0],["1996-12-17",2.0603,2.0701,2.0603,2.0652,36972.0],["1996-12-18",2.0554,2.0897,2.0505,2.0848,431340.0],["1996-12-19",2.0897,2.0897,2.0848,2.0897,105781.0],["1996-12-20",2.0897,2.1094,2.0897,2.1045,242372.0],["1996-12-23",2.1045,2.1045,2.1045,2.1045,10270.0],["1996-12-24",2.0996,2.1143,2.0996,2.1143,34918.0],["1996-12-26",2.1094,2.1192,2.1094,2.1192,64701.0],["1996-12-27",2.1143,2.1339,2.1143,2.1192,516581.0],["1996-12-30",2.1192,2.1241,2.1192,2.1241,57512.0],["1996-12-31",2.129,2.1339,2.1241,2.1241,62647.0],["1997-01-02",2.1192,2.1241,2.1192,2.1192,136591.0],["1997-01-03",2.1192,2.1339,2.1192,2.1339,105781.0],["1997-01-06",2.1388,2.1633,2.1388,2.1535,271128.0],["1997-01-07",2.1584,2.1928,2.1535,2.1928,238264.0],["1997-01-08",2.1928,2.2712,2.1928,2.2418,427232.0],["1997-01-09",2.2418,2.2762,2.2418,2.2712,281398.0],["1997-01-10",2.2614,2.2958,2.2614,2.2958,480636.0],["1997-01-13",2.2909,2.3154,2.2909,2.3154,122213.0],["1997-01-14",2.3154,2.3546,2.3154,2.3546,239291.0],["1997-01-15",2.3546,2.3743,2.3497,2.3546,86268.0],["1997-01-16",2.3546,2.3546,2.3252,2.3252,226967.0],["1997-01-17",2.2909,2.3105,2.2909,2.3105,66755.0],["1997-01-20",2.3154,2.3252,2.3154,2.3203,257777.0],["1997-01-21",2.3203,2.3203,2.3007,2.3056,67782.0],["1997-01-22",2.3105,2.3105,2.286,2.3105,201292.0],["1997-01-23",2.3154,2.3203,2.3105,2.3154,202319.0],["1997-01-24",2.3154,2.3154,2.2663,2.2712,275236.0],["1997-01-27",2.2663,2.2663,2.2565,2.2565,183833.0],["1997-01-28",2.2614,2.2663,2.2565,2.2663,121186.0],["1997-01-29",2.2663,2.2663,2.2614,2.2614,112970.0],["1997-01-30",2.2663,2.2762,2.2663,2.2762,93457.0],["1997-01-31",2.286,2.2909,2.2811,2.286,84214.0],["1997-02-03",2.286,2.3105,2.286,2.2909,619281.0],["1997-02-04",2.286,2.286,2.2614,2.2614,146861.0],["1997-02-05",2.2712,2.2762,2.2712,2.2762,472420.0],["1997-02-06",2.2762,2.2762,2.2712,2.2762,463177.0],["1997-02-07",2.2958,2.2958,2.2811,2.286,502203.0],["1997-02-10",2.2811,2.2811,2.2467,2.2516,525824.0],["1997-02-11",2.2516,2.2565,2.2516,2.2565,172536.0],["1997-02-12",2.2516,2.2565,2.2516,2.2565,502203.0],["1997-02-13",2.2712,2.3203,2.2712,2.3203,183833.0],["1997-02-14",2.3301,2.3448,2.3105,2.3105,572039.0],["1997-02-18",2.3007,2.3203,2.3007,2.3203,199238.0],["1997-02-19",2.3203,2.3301,2.3203,2.3252,831870.0],["1997-02-20",2.3252,2.3301,2.3252,2.3252,170482.0],["1997-02-21",2.3301,2.3301,2.3252,2.3301,126321.0],["1997-02-24",2.3301,2.3301,2.3203,2.3252,93457.0],["1997-02-25",2.3252,2.335,2.3203,2.335,208481.0],["1997-02-26",2.3399,2.3448,2.3203,2.3252,169455.0],["1997-02-27",2.3301,2.3301,2.3203,2.3203,256750.0],["1997-02-28",2.3301,2.3301,2.286,2.286,473447.0],["1997-03-03",2.2811,2.286,2.2811,2.286,160212.0],["1997-03-04",2.2811,2.286,2.2811,2.286,27729.0],["1997-03-05",2.286,2.286,2.2712,2.2811,186914.0],["1997-03-06",2.2762,2.3056,2.2762,2.3056,328640.0],["1997-03-07",2.3105,2.3203,2.3105,2.3203,98592.0],["1997-03-10",2.3203,2.3252,2.3203,2.3252,82160.0],["1997-03-11",2.335,2.3399,2.3203,2.335,123240.0],["1997-03-12",2.3252,2.3252,2.3154,2.3154,130429.0],["1997-03-13",2.3056,2.3154,2.2958,2.3154,1093755.0],["1997-03-14",2.3203,2.3203,2.3056,2.3105,314262.0],["1997-03-17",2.3105,2.3203,2.2958,2.2958,192049.0],["1997-03-18",2.286,2.286,2.2762,2.2762,65728.0],["1997-03-19",2.2663,2.2811,2.2614,2.2712,255723.0],["1997-03-20",2.2663,2.2811,2.2565,2.2663,389233.0],["1997-03-21",2.2663,2.2762,2.2663,2.2762,391287.0],["1997-03-24",2.2762,2.286,2.2762,2.286,530959.0],["1997-03-25",2.2811,2.2811,2.2762,2.2762,201292.0],["1997-03-26",2.2811,2.2811,2.2614,2.2663,216697.0],["1997-03-27",2.2663,2.2712,2.2663,2.2712,3081.0],["1997-03-31",2.2663,2.2712,2.2614,2.2614,136591.0],["1997-04-01",2.2614,2.2909,2.2614,2.2909,982839.0],["1997-04-02",2.2762,2.286,2.2663,2.2762,221832.0],["1997-04-03",2.2762,2.3301,2.2762,2.3301,215670.0],["1997-04-04",2.3203,2.3203,2.3007,2.3007,440583.0],["1997-04-07",2.2958,2.2958,2.2762,2.2762,262912.0],["1997-04-08",2.2762,2.2762,2.2712,2.2762,36972.0],["1997-04-09",2.2762,2.335,2.2762,2.335,269074.0],["1997-04-10",2.335,2.3841,2.335,2.3743,580255.0],["1997-04-11",2.3743,2.3743,2.3743,2.3743,5135.0],["1997-04-14",2.3939,2.4331,2.3939,2.4282,253669.0],["1997-04-15",2.4331,2.4675,2.4331,2.438,245453.0],["1997-04-16",2.438,2.5214,2.438,2.5214,737386.0],["1997-04-17",2.5116,2.5705,2.5116,2.5509,455988.0],["1997-04-18",2.5607,2.6048,2.5607,2.5901,792844.0],["1997-04-21",2.595,2.595,2.5656,2.5656,225940.0],["1997-04-22",2.5558,2.5558,2.3939,2.4135,1513798.0],["1997-04-23",2.4135,2.492,2.4086,2.4773,1637038.0],["1997-04-24",2.4773,2.4773,2.4429,2.4577,476528.0],["1997-04-25",2.4577,2.4577,2.3743,2.3841,969488.0],["1997-04-28",2.3743,2.3743,2.335,2.3399,785655.0],["1997-04-29",2.3301,2.3546,2.3301,2.3497,205400.0],["1997-04-30",2.3528,2.393,2.3327,2.383,7366671.0],["1997-05-01",2.3779,2.398,2.3729,2.393,40053.0],["1997-05-02",2.4332,2.4433,2.4131,2.4433,332748.0],["1997-05-05",2.4483,2.4533,2.4483,2.4533,52377.0],["1997-05-06",2.4634,2.4734,2.4634,2.4734,139672.0],["1997-05-07",2.4835,2.4835,2.4433,2.4533,83187.0],["1997-05-08",2.4634,2.5137,2.4634,2.5137,206427.0],["1997-05-09",2.5137,2.5539,2.5137,2.5539,819546.0],["1997-05-12",2.5539,2.5891,2.5539,2.5841,634686.0],["1997-05-13",2.5941,2.5941,2.5589,2.569,669604.0],["1997-05-14",2.5639,2.5639,2.4433,2.4533,710684.0],["1997-05-15",2.4533,2.4533,2.4332,2.4533,598741.0],["1997-05-16",2.4634,2.4835,2.4634,2.4835,695279.0],["1997-05-19",2.4785,2.4785,2.4734,2.4734,537121.0],["1997-05-20",2.4734,2.4785,2.4734,2.4785,489879.0],["1997-05-21",2.4835,2.4986,2.4785,2.4986,74971.0],["1997-05-22",2.4936,2.4986,2.4885,2.4986,508365.0],["1997-05-23",2.5086,2.5489,2.5086,2.5489,507338.0],["1997-05-27",2.5438,2.6192,2.5438,2.6192,283452.0],["1997-05-28",2.6142,2.6494,2.6142,2.6243,650091.0],["1997-05-29",2.6293,2.6343,2.6092,2.6142,248534.0],["1997-05-30",2.6042,2.6142,2.6042,2.6092,205400.0],["1997-06-02",2.6142,2.6645,2.6042,2.6494,770250.0],["1997-06-03",2.6494,2.6494,2.6293,2.6343,215670.0],["1997-06-04",2.6343,2.6394,2.6343,2.6343,174590.0],["1997-06-05",2.6293,2.6293,2.579,2.5841,36972.0],["1997-06-06",2.5891,2.5941,2.574,2.574,130429.0],["1997-06-09",2.6142,2.6142,2.6042,2.6042,279344.0],["1997-06-10",2.5991,2.5991,2.5891,2.5991,127348.0],["1997-06-11",2.5941,2.6142,2.5941,2.6092,149942.0],["1997-06-12",2.6142,2.6142,2.6092,2.6092,279344.0],["1997-06-13",2.5991,2.6042,2.5991,2.6042,107835.0],["1997-06-16",2.5991,2.5991,2.579,2.579,23621.0],["1997-06-17",2.579,2.5891,2.579,2.579,7101705.0],["1997-06-18",2.569,2.569,2.5639,2.569,156104.0],["1997-06-19",2.5639,2.5639,2.4986,2.4986,111943.0],["1997-06-20",2.5036,2.5036,2.4684,2.4684,264966.0],["1997-06-23",2.4584,2.4634,2.4533,2.4533,286533.0],["1997-06-24",2.4433,2.4885,2.4433,2.4634,381017.0],["1997-06-25",2.4785,2.5941,2.4785,2.5338,569985.0],["1997-06-26",2.5438,2.5991,2.5438,2.5991,907868.0],["1997-06-27",2.6092,2.7198,2.6092,2.6871,1449097.0],["1997-06-30",2.6896,2.6896,2.6192,2.6595,503230.0],["1997-07-01",2.6695,2.7047,2.6695,2.6921,553553.0],["1997-07-02",2.6846,2.6896,2.6846,2.6896,434421.0],["1997-07-03",2.6947,2.6947,2.6947,2.6947,173563.0],["1997-07-07",2.6947,2.7248,2.6947,2.6997,387179.0],["1997-07-08",2.6947,2.6947,2.6544,2.6595,373828.0],["1997-07-09",2.6544,2.6595,2.6142,2.6243,649064.0],["1997-07-10",2.6293,2.6293,2.6067,2.6067,200265.0],["1997-07-11",2.6117,2.6117,2.5866,2.5866,37999.0],["1997-07-14",2.5941,2.5941,2.574,2.574,92430.0],["1997-07-15",2.579,2.5891,2.579,2.579,52377.0],["1997-07-16",2.5841,2.5841,2.574,2.574,208481.0],["1997-07-17",2.574,2.6042,2.574,2.6042,1464502.0],["1997-07-18",2.6042,2.6042,2.5438,2.5438,1047540.0],["1997-07-21",2.5489,2.5489,2.4936,2.4936,231075.0],["1997-07-22",2.4936,2.4936,2.4885,2.4936,170482.0],["1997-07-23",2.491,2.5036,2.4885,2.4936,543283.0],["1997-07-24",2.4986,2.4986,2.486,2.491,352261.0],["1997-07-25",2.4885,2.4986,2.4835,2.4835,1005433.0],["1997-07-28",2.4885,2.5162,2.4885,2.5112,260858.0],["1997-07-29",2.5137,2.5137,2.4659,2.4659,313235.0],["1997-07-30",2.4659,2.4659,2.4533,2.4533,140699.0],["1997-07-31",2.4533,2.4533,2.4383,2.4458,277290.0],["1997-08-01",2.4559,2.4634,2.4533,2.4533,151996.0],["1997-08-04",2.4533,2.4533,2.4408,2.4458,185887.0],["1997-08-05",2.4408,2.4533,2.4408,2.4533,429286.0],["1997-08-06",2.4584,2.4584,2.4483,2.4508,187941.0],["1997-08-07",2.4584,2.4785,2.4533,2.4785,209508.0],["1997-08-08",2.4684,2.4734,2.4609,2.4734,50323.0],["1997-08-11",2.4734,2.5011,2.4734,2.5011,210535.0],["1997-08-12",2.4986,2.4986,2.4835,2.4835,35945.0],["1997-08-13",2.4785,2.4936,2.4785,2.4936,42107.0],["1997-08-14",2.4986,2.5112,2.4734,2.4885,267020.0],["1997-08-15",2.4785,2.481,2.4533,2.4684,157131.0],["1997-08-18",2.4634,2.4659,2.4634,2.4659,64701.0],["1997-08-19",2.4634,2.4885,2.4584,2.4885,609011.0],["1997-08-20",2.4684,2.5036,2.4684,2.5036,668577.0],["1997-08-21",2.5011,2.5011,2.4885,2.4936,163293.0],["1997-08-22",2.4936,2.4936,2.4634,2.4684,107835.0],["1997-08-25",2.4609,2.4609,2.4483,2.4483,214643.0],["1997-08-26",2.4458,2.4508,2.4458,2.4483,79079.0],["1997-08-27",2.4483,2.4584,2.4483,2.4584,140699.0],["1997-08-28",2.4533,2.4533,2.4483,2.4483,67782.0],["1997-08-29",2.4508,2.4508,2.4282,2.4282,45188.0],["1997-09-02",2.4282,2.4282,2.388,2.4081,219778.0],["1997-09-03",2.4106,2.4131,2.393,2.393,616200.0],["1997-09-04",2.4031,2.4031,2.3855,2.3855,74971.0],["1997-09-05",2.388,2.4357,2.388,2.4282,613119.0],["1997-09-08",2.4357,2.4609,2.4357,2.4584,226967.0],["1997-09-09",2.4609,2.4709,2.4609,2.4709,26702.0],["1997-09-10",2.4734,2.4734,2.4584,2.4584,31837.0],["1997-09-11",2.4584,2.4584,2.4383,2.4383,167401.0],["1997-09-12",2.4383,2.4383,2.4181,2.4181,84214.0],["1997-09-15",2.4081,2.4081,2.3628,2.398,370747.0],["1997-09-16",2.393,2.398,2.393,2.398,28756.0],["1997-09-17",2.388,2.4106,2.383,2.4106,108862.0],["1997-09-18",2.4006,2.4006,2.3955,2.398,22594.0],["1997-09-19",2.4081,2.4156,2.4081,2.4156,257777.0],["1997-09-22",2.4207,2.4207,2.4131,2.4156,325559.0],["1997-09-23",2.4232,2.4232,2.4081,2.4131,233129.0],["1997-09-24",2.4031,2.4031,2.4006,2.4006,42107.0],["1997-09-25",2.3955,2.3955,2.3528,2.3528,263939.0],["1997-09-26",2.3578,2.3578,2.3578,2.3578,176644.0],["1997-09-29",2.3528,2.3528,2.3478,2.3503,41080.0],["1997-09-30",2.3528,2.383,2.3528,2.3729,891436.0],["1997-10-01",2.3779,2.3779,2.3628,2.3628,307073.0],["1997-10-02",2.3628,2.3628,2.3478,2.3478,187941.0],["1997-10-03",2.3478,2.3478,2.3402,2.3402,47242.0],["1997-10-06",2.3327,2.3327,2.3327,2.3327,72917.0],["1997-10-07",2.3226,2.3226,2.2347,2.2347,508365.0],["1997-10-08",2.2347,2.2623,2.2296,2.2522,507338.0],["1997-10-09",2.2573,2.2925,2.2472,2.2925,817492.0],["1997-10-10",2.2874,2.3126,2.2824,2.3101,940732.0],["1997-10-13",2.3578,2.4383,2.3528,2.388,708630.0],["1997-10-14",2.393,2.393,2.3478,2.3478,473447.0],["1997-10-15",2.3427,2.3453,2.3427,2.3453,75998.0],["1997-10-16",2.3478,2.3503,2.3352,2.3352,108862.0],["1997-10-17",2.3327,2.3327,2.3302,2.3327,459069.0],["1997-10-20",2.3327,2.3327,2.3075,2.3101,164320.0],["1997-10-21",2.3101,2.3101,2.295,2.295,82160.0],["1997-10-22",2.2975,2.2975,2.295,2.2975,284479.0],["1997-10-23",2.2874,2.2874,2.2623,2.2648,111943.0],["1997-10-24",2.2598,2.2648,2.2598,2.2598,35945.0],["1997-10-27",2.2598,2.2598,2.1039,2.1039,283452.0],["1997-10-28",2.0285,2.0436,1.9707,2.0411,790790.0],["1997-10-29",2.0612,2.1316,2.0587,2.0687,452907.0],["1997-10-30",2.0612,2.0662,2.0512,2.0512,118105.0],["1997-10-31",2.0612,2.0863,2.0587,2.0863,278317.0],["1997-11-03",2.0914,2.0914,2.0637,2.0637,209508.0],["1997-11-04",2.0637,2.0637,2.0637,2.0637,0.0],["1997-11-05",2.0713,2.0713,2.0713,2.0713,16432.0],["1997-11-06",2.0813,2.109,2.0713,2.1039,133510.0],["1997-11-07",2.0964,2.0964,2.0512,2.0512,32864.0],["1997-11-10",2.0486,2.0486,2.026,2.026,49296.0],["1997-11-11",2.0185,2.0185,1.9607,1.9607,117078.0],["1997-11-12",1.9607,1.9607,1.7495,1.7797,1077323.0],["1997-11-13",1.7797,1.835,1.7797,1.8073,178698.0],["1997-11-14",1.7797,1.8098,1.7797,1.8098,673712.0],["1997-11-17",1.8199,1.8677,1.8199,1.845,451880.0],["1997-11-18",1.8501,1.8501,1.83,1.83,84214.0],["1997-11-19",1.835,1.8651,1.835,1.8501,598741.0],["1997-11-20",1.8501,1.8651,1.8501,1.8651,87295.0],["1997-11-21",1.8702,1.8878,1.8702,1.8878,85241.0],["1997-11-24",1.8501,1.8501,1.84,1.84,387179.0],["1997-11-25",1.845,1.8576,1.84,1.84,492960.0],["1997-11-26",1.845,1.8501,1.84,1.8501,136591.0],["1997-11-28",1.8501,1.8501,1.84,1.8501,314262.0],["1997-12-01",1.8601,1.8626,1.8526,1.8601,123240.0],["1997-12-02",1.8551,1.8551,1.84,1.8425,250588.0],["1997-12-03",1.8375,1.8601,1.8375,1.8601,837005.0],["1997-12-04",1.8651,1.8903,1.8651,1.8802,149942.0],["1997-12-05",1.8827,1.8853,1.8752,1.8752,91403.0],["1997-12-08",1.8853,1.8853,1.8752,1.8752,98592.0],["1997-12-09",1.8702,1.8702,1.7344,1.7344,469339.0],["1997-12-10",1.6942,1.7168,1.6842,1.7168,361504.0],["1997-12-11",1.7143,1.7143,1.6716,1.6716,66755.0],["1997-12-12",1.6741,1.6741,1.649,1.649,365612.0],["1997-12-15",1.6389,1.6414,1.5534,1.5685,1009541.0],["1997-12-16",1.5685,1.6087,1.5685,1.5987,564850.0],["1997-12-17",1.6087,1.6791,1.6087,1.649,690144.0],["1997-12-18",1.649,1.6892,1.649,1.6892,264966.0],["1997-12-19",1.6791,1.6791,1.649,1.654,293722.0],["1997-12-22",1.649,1.649,1.6238,1.6314,291668.0],["1997-12-23",1.6389,1.6439,1.6314,1.6439,409773.0],["1997-12-24",1.6339,1.6389,1.6339,1.6339,71890.0],["1997-12-26",1.6389,1.6389,1.6188,1.6188,26702.0],["1997-12-29",1.6289,1.7193,1.6289,1.7143,626470.0],["1997-12-30",1.7193,1.752,1.7168,1.7344,63674.0],["1997-12-31",1.7344,1.7696,1.7319,1.7696,89349.0],["1998-01-02",1.7948,1.8048,1.7797,1.7922,325559.0],["1998-01-05",1.7998,1.8098,1.7998,1.8098,107835.0],["1998-01-06",1.8048,1.8048,1.7696,1.7696,162266.0],["1998-01-07",1.7495,1.7495,1.7043,1.7168,116051.0],["1998-01-08",1.6892,1.6892,1.6188,1.6188,115024.0],["1998-01-09",1.5786,1.5786,1.4529,1.463,791817.0],["1998-01-12",1.4479,1.4504,1.4077,1.4278,853437.0],["1998-01-13",1.4378,1.4378,1.4177,1.4177,385125.0],["1998-01-14",1.4227,1.4278,1.3297,1.3524,515554.0],["1998-01-15",1.3498,1.3498,1.3373,1.3448,28756.0],["1998-01-16",1.3498,1.3674,1.3498,1.3624,143780.0],["1998-01-20",1.3674,1.3775,1.3624,1.3775,579228.0],["1998-01-21",1.3825,1.4077,1.3825,1.4077,300911.0],["1998-01-22",1.4026,1.4026,1.3976,1.3976,153023.0],["1998-01-23",1.4177,1.4579,1.4127,1.4579,202319.0],["1998-01-26",1.4504,1.4529,1.4177,1.4278,522743.0],["1998-01-27",1.4278,1.4428,1.4227,1.4328,862680.0],["1998-01-28",1.4328,1.4806,1.4328,1.478,432367.0],["1998-01-29",1.4856,1.5258,1.4755,1.5082,985920.0],["1998-01-30",1.5283,1.6289,1.5283,1.6188,938678.0],["1998-02-02",1.6289,1.6892,1.6289,1.6892,757926.0],["1998-02-03",1.6992,1.6992,1.6037,1.6289,829816.0],["1998-02-04",1.6213,1.6389,1.5987,1.6339,525824.0],["1998-02-05",1.6414,1.664,1.6188,1.6339,653172.0],["1998-02-06",1.6439,1.6439,1.5937,1.5937,516581.0],["1998-02-09",1.6037,1.6087,1.5886,1.6087,138645.0],["1998-02-10",1.6289,1.6741,1.6289,1.6615,290641.0],["1998-02-11",1.6565,1.7068,1.6565,1.6842,381017.0],["1998-02-12",1.6942,1.7244,1.6942,1.7043,222859.0],["1998-02-13",1.7118,1.7545,1.7118,1.7445,359450.0],["1998-02-17",1.7495,1.7696,1.7495,1.7646,153023.0],["1998-02-18",1.7671,1.7948,1.7646,1.7847,232102.0],["1998-02-19",1.7847,1.7847,1.7746,1.7797,167401.0],["1998-02-20",1.7897,1.7897,1.7696,1.7797,131456.0],["1998-02-23",1.7797,1.7797,1.7696,1.7696,90376.0],["1998-02-24",1.7545,1.7545,1.7344,1.747,335829.0],["1998-02-25",1.742,1.742,1.7193,1.7294,271128.0],["1998-02-26",1.7294,1.7495,1.6992,1.6992,478582.0],["1998-02-27",1.7043,1.7395,1.7043,1.7294,198211.0],["1998-03-02",1.7395,1.8048,1.7395,1.8048,283452.0],["1998-03-03",1.8802,1.8802,1.8425,1.8702,287560.0],["1998-03-04",1.8626,1.8626,1.8501,1.8526,297830.0],["1998-03-05",1.8249,1.84,1.8199,1.83,421070.0],["1998-03-06",1.8249,1.8425,1.8174,1.8425,207454.0],["1998-03-09",1.8375,1.8702,1.8375,1.8526,573066.0],["1998-03-10",1.8551,1.8601,1.8551,1.8601,130429.0],["1998-03-11",1.8702,1.8878,1.8702,1.8853,567931.0],["1998-03-12",1.8853,1.8903,1.835,1.84,726089.0],["1998-03-13",1.84,1.8651,1.84,1.8601,507338.0],["1998-03-16",1.8551,1.8651,1.845,1.8475,593606.0],["1998-03-17",1.8425,1.8425,1.8249,1.835,271128.0],["1998-03-18",1.83,1.83,1.8098,1.8098,99619.0],["1998-03-19",1.8023,1.8073,1.7721,1.7847,188968.0],["1998-03-20",1.7847,1.7847,1.7545,1.7696,848302.0],["1998-03-23",1.7545,1.7646,1.7244,1.7294,498095.0],["1998-03-24",1.7294,1.7294,1.6942,1.7193,309127.0],["1998-03-25",1.7193,1.7193,1.6992,1.7068,790790.0],["1998-03-26",1.7068,1.7093,1.659,1.7093,1798277.0],["1998-03-27",1.7168,1.7193,1.7093,1.7093,180752.0],["1998-03-30",1.7193,1.7193,1.6967,1.7018,256750.0],["1998-03-31",1.7043,1.7696,1.7043,1.7696,839059.0],["1998-04-01",1.7696,1.7696,1.752,1.7571,193076.0],["1998-04-02",1.7571,1.7596,1.7495,1.7495,193076.0],["1998-04-03",1.7495,1.7545,1.7495,1.7495,221832.0],["1998-04-06",1.752,1.7797,1.7495,1.7797,745602.0],["1998-04-07",1.7797,1.8048,1.7696,1.7696,410800.0],["1998-04-08",1.7797,1.7822,1.7696,1.7822,1121484.0],["1998-04-09",1.7822,1.7948,1.7822,1.7897,31837.0],["1998-04-13",1.7872,1.7872,1.7746,1.7822,59566.0],["1998-04-14",1.7746,1.7847,1.7746,1.7847,318370.0],["1998-04-15",1.7797,1.7897,1.7797,1.7872,169455.0],["1998-04-16",1.7922,1.7922,1.7822,1.7822,341991.0],["1998-04-17",1.7847,1.7897,1.7696,1.7696,31837.0],["1998-04-20",1.7696,1.7721,1.7269,1.7369,414908.0],["1998-04-21",1.7294,1.7294,1.6791,1.6842,405665.0],["1998-04-22",1.6791,1.7068,1.6791,1.7018,136591.0],["1998-04-23",1.7068,1.7168,1.7068,1.7118,35945.0],["1998-04-24",1.7068,1.7068,1.6791,1.6791,25675.0],["1998-04-27",1.6842,1.6842,1.6691,1.6791,589498.0],["1998-04-28",1.6791,1.7395,1.6791,1.7395,591552.0],["1998-04-29",1.7371,1.7471,1.7371,1.7446,444691.0],["1998-04-30",1.7496,1.7496,1.7446,1.7471,282425.0],["1998-05-01",1.7421,1.7421,1.7245,1.7295,49296.0],["1998-05-04",1.7295,1.7371,1.7295,1.7346,116051.0],["1998-05-05",1.7346,1.7572,1.7346,1.7572,223886.0],["1998-05-06",1.7597,1.7597,1.7547,1.7597,192049.0],["1998-05-07",1.7597,1.7597,1.7572,1.7572,582309.0],["1998-05-08",1.7597,1.7647,1.7547,1.7647,171509.0],["1998-05-11",1.7597,1.7597,1.7346,1.7346,151996.0],["1998-05-12",1.7346,1.7346,1.6742,1.6792,929435.0],["1998-05-13",1.6843,1.6843,1.6038,1.6139,758953.0],["1998-05-14",1.6089,1.6089,1.5988,1.5988,43134.0],["1998-05-15",1.5988,1.6063,1.5988,1.5988,59566.0],["1998-05-18",1.5913,1.5913,1.5259,1.5536,634686.0],["1998-05-19",1.5485,1.5485,1.5033,1.5234,665496.0],["1998-05-20",1.5309,1.5737,1.5309,1.5686,387179.0],["1998-05-21",1.5686,1.5686,1.5686,1.5686,278317.0],["1998-05-22",1.5686,1.5812,1.5661,1.5686,184860.0],["1998-05-26",1.5586,1.5586,1.4681,1.4681,778466.0],["1998-05-27",1.453,1.453,1.448,1.448,317343.0],["1998-05-28",1.453,1.453,1.3876,1.4178,1311479.0],["1998-05-29",1.4128,1.4203,1.3851,1.3851,270101.0],["1998-06-01",1.3902,1.3977,1.3902,1.3927,267020.0],["1998-06-02",1.3977,1.3977,1.3776,1.3776,397449.0],["1998-06-03",1.3801,1.3801,1.3424,1.3675,522743.0],["1998-06-04",1.3675,1.3675,1.3575,1.3675,90376.0],["1998-06-05",1.3776,1.3927,1.3776,1.3876,270101.0],["1998-06-08",1.3952,1.3977,1.3876,1.3977,187941.0],["1998-06-09",1.4052,1.4706,1.4052,1.4631,120159.0],["1998-06-10",1.4631,1.4731,1.4279,1.4429,436475.0],["1998-06-11",1.4379,1.4379,1.3876,1.3876,399503.0],["1998-06-12",1.3776,1.3776,1.3474,1.3675,761007.0],["1998-06-15",1.3675,1.3675,1.3323,1.3323,90376.0],["1998-06-16",1.3323,1.3424,1.3273,1.3374,39026.0],["1998-06-17",1.3424,1.3449,1.3424,1.3424,58539.0],["1998-06-18",1.3399,1.3575,1.3399,1.355,328640.0],["1998-06-19",1.355,1.3625,1.3524,1.3524,171509.0],["1998-06-22",1.3524,1.3524,1.3449,1.3474,63674.0],["1998-06-23",1.3524,1.3776,1.3524,1.37,888355.0],["1998-06-24",1.3751,1.3751,1.355,1.365,783601.0],["1998-06-25",1.36,1.36,1.3223,1.3223,157131.0],["1998-06-26",1.3323,1.3474,1.3323,1.3474,600795.0],["1998-06-29",1.3575,1.3675,1.3575,1.36,343018.0],["1998-06-30",1.355,1.355,1.3474,1.3474,290641.0],["1998-07-01",1.3524,1.36,1.3499,1.3575,25675.0],["1998-07-02",1.3625,1.3675,1.3575,1.3575,545337.0],["1998-07-06",1.3474,1.3625,1.3474,1.3474,383071.0],["1998-07-07",1.36,1.3726,1.355,1.3726,481663.0],["1998-07-08",1.3726,1.3876,1.3726,1.3876,242372.0],["1998-07-09",1.3876,1.3876,1.3776,1.3776,813384.0],["1998-07-10",1.3826,1.3927,1.3826,1.3927,198211.0],["1998-07-13",1.4002,1.458,1.4002,1.4178,729170.0],["1998-07-14",1.4228,1.4228,1.4228,1.4228,106808.0],["1998-07-15",1.4228,1.4379,1.4228,1.4379,412854.0],["1998-07-16",1.4429,1.5083,1.4429,1.5083,721981.0],["1998-07-17",1.5083,1.5812,1.5083,1.5812,257777.0],["1998-07-20",1.5862,1.5988,1.5712,1.5712,62647.0],["1998-07-21",1.5837,1.5837,1.5485,1.5485,242372.0],["1998-07-22",1.5536,1.5536,1.5083,1.5083,98592.0],["1998-07-23",1.5083,1.5083,1.458,1.458,1809574.0],["1998-07-24",1.453,1.458,1.453,1.453,273182.0],["1998-07-27",1.453,1.453,1.4228,1.4253,307073.0],["1998-07-28",1.4253,1.4253,1.4103,1.4103,230048.0],["1998-07-29",1.3977,1.3977,1.3273,1.3273,549445.0],["1998-07-30",1.3273,1.3524,1.3273,1.3499,354315.0],["1998-07-31",1.3575,1.4178,1.3575,1.4078,353288.0],["1998-08-03",1.4078,1.4078,1.3826,1.4027,298857.0],["1998-08-04",1.3977,1.3977,1.3876,1.3876,428259.0],["1998-08-05",1.3826,1.3826,1.3776,1.3776,8216.0],["1998-08-06",1.3826,1.3927,1.3826,1.3902,12324.0],["1998-08-07",1.3851,1.3851,1.3449,1.3499,1330992.0],["1998-08-10",1.3474,1.3474,1.3474,1.3474,102700.0],["1998-08-11",1.3374,1.3374,1.277,1.2871,448799.0],["1998-08-12",1.2971,1.3022,1.2871,1.2871,103727.0],["1998-08-13",1.2871,1.2871,1.2745,1.2745,54431.0],["1998-08-14",1.2745,1.2795,1.267,1.267,151996.0],["1998-08-17",1.2569,1.2569,1.2066,1.2217,164320.0],["1998-08-18",1.2268,1.2268,1.2217,1.2217,22594.0],["1998-08-19",1.2167,1.2167,1.2167,1.2167,9243.0],["1998-08-20",1.2117,1.2117,1.0759,1.091,731224.0],["1998-08-21",1.0659,1.0659,0.91,1.0608,1268345.0],["1998-08-24",1.0533,1.0659,1.0483,1.0483,182806.0],["1998-08-25",1.0533,1.086,1.0533,1.0659,361504.0],["1998-08-26",1.0307,1.0382,1.0055,1.0131,244426.0],["1998-08-27",0.993,0.993,0.8195,0.8472,1359748.0],["1998-08-28",0.8572,0.8949,0.8245,0.8547,389233.0],["1998-08-31",0.8648,0.8899,0.8447,0.8648,255723.0],["1998-09-01",0.8648,0.9025,0.8648,0.8974,495014.0],["1998-09-02",0.8974,0.905,0.8849,0.8849,361504.0],["1998-09-03",0.8748,0.8824,0.817,0.8321,289614.0],["1998-09-04",0.8296,0.8447,0.8296,0.8447,193076.0],["1998-09-08",0.8547,0.8849,0.8447,0.8824,458042.0],["1998-09-09",0.8924,0.9075,0.8773,0.9,448799.0],["1998-09-10",0.8924,0.8924,0.8296,0.8296,1027000.0],["1998-09-11",0.8195,0.8597,0.8044,0.8597,861653.0],["1998-09-14",0.8597,0.8849,0.8547,0.8723,548418.0],["1998-09-15",0.8748,0.9502,0.8748,0.9502,414908.0],["1998-09-16",1.0156,1.0206,0.9804,0.9854,771277.0],["1998-09-17",0.9653,0.9653,0.9452,0.9502,640848.0],["1998-09-18",0.9502,0.9754,0.9402,0.9553,412854.0],["1998-09-21",0.9502,0.9502,0.9276,0.9301,139672.0],["1998-09-22",0.9351,0.9502,0.9251,0.9402,1520987.0],["1998-09-23",0.9502,1.0558,0.9502,1.0533,1015703.0],["1998-09-24",1.0483,1.1463,1.0332,1.0709,1017757.0],["1998-09-25",1.0608,1.0709,1.0458,1.0709,392314.0],["1998-09-28",1.081,1.1212,1.081,1.1111,510419.0],["1998-09-29",1.1212,1.1513,1.1212,1.1363,113997.0],["1998-09-30",1.1262,1.1815,1.1262,1.1715,475501.0],["1998-10-01",1.1614,1.1614,1.1212,1.1388,651118.0],["1998-10-02",1.1312,1.1664,1.1312,1.1589,992082.0],["1998-10-05",1.1287,1.1413,1.1212,1.1312,480636.0],["1998-10-06",1.1413,1.1564,1.1388,1.1413,386152.0],["1998-10-07",1.1413,1.1413,1.1363,1.1363,299884.0],["1998-10-08",1.1262,1.1262,1.0734,1.086,337883.0],["1998-10-09",1.096,1.2268,1.091,1.1865,721981.0],["1998-10-12",1.189,1.2117,1.189,1.2066,306046.0],["1998-10-13",1.2066,1.2217,1.2041,1.2167,845221.0],["1998-10-14",1.2142,1.2142,1.2142,1.2142,4108.0],["1998-10-15",1.2167,1.2268,1.2092,1.2217,1161537.0],["1998-10-16",1.2393,1.2821,1.2393,1.277,355342.0],["1998-10-19",1.2795,1.2971,1.2745,1.2921,857545.0],["1998-10-20",1.3072,1.3323,1.3072,1.3223,438529.0],["1998-10-21",1.3223,1.365,1.3047,1.365,818519.0],["1998-10-22",1.36,1.3776,1.3499,1.3776,563823.0],["1998-10-23",1.3826,1.3876,1.3826,1.3826,242372.0],["1998-10-26",1.3876,1.3927,1.3876,1.3927,51350.0],["1998-10-27",1.3876,1.3876,1.3273,1.3575,417989.0],["1998-10-28",1.3474,1.3474,1.3122,1.3147,192049.0],["1998-10-29",1.3072,1.3147,1.3022,1.3097,381017.0],["1998-10-30",1.3198,1.3374,1.3198,1.3374,319397.0],["1998-11-02",1.3323,1.4329,1.3323,1.4002,440583.0],["1998-11-03",1.4153,1.4882,1.4153,1.4832,459069.0],["1998-11-04",1.4932,1.5988,1.4932,1.5938,819546.0],["1998-11-05",1.5887,1.5887,1.5636,1.5686,389233.0],["1998-11-06",1.5636,1.6089,1.5636,1.6089,1155375.0],["1998-11-09",1.5988,1.6038,1.5963,1.5963,243399.0],["1998-11-10",1.5862,1.5913,1.5737,1.5913,669604.0],["1998-11-11",1.5913,1.5913,1.5913,1.5913,0.0],["1998-11-12",1.5812,1.5862,1.5712,1.5737,180752.0],["1998-11-13",1.5686,1.5686,1.5661,1.5686,353288.0],["1998-11-16",1.5686,1.5762,1.5686,1.5686,72917.0],["1998-11-17",1.5712,1.5712,1.5284,1.5309,353288.0],["1998-11-18",1.5259,1.541,1.5259,1.541,276263.0],["1998-11-19",1.5385,1.541,1.536,1.5385,352261.0],["1998-11-20",1.541,1.546,1.541,1.546,104754.0],["1998-11-23",1.551,1.551,1.5385,1.541,661388.0],["1998-11-24",1.541,1.541,1.5033,1.5158,521716.0],["1998-11-25",1.5184,1.5234,1.5133,1.5184,497068.0],["1998-11-27",1.5284,1.5686,1.5284,1.5485,348153.0],["1998-11-30",1.5485,1.5536,1.5485,1.5485,346099.0],["1998-12-01",1.541,1.546,1.5234,1.546,239291.0],["1998-12-02",1.541,1.541,1.5133,1.5284,316316.0],["1998-12-03",1.5234,1.5234,1.4882,1.4932,521716.0],["1998-12-04",1.4932,1.4932,1.4781,1.4832,56485.0],["1998-12-07",1.4857,1.4857,1.458,1.4631,261885.0],["1998-12-08",1.4656,1.4807,1.458,1.4807,364585.0],["1998-12-09",1.4756,1.4756,1.4329,1.4329,153023.0],["1998-12-10",1.4329,1.4429,1.3977,1.4002,478582.0],["1998-12-11",1.3902,1.4027,1.3776,1.4027,382044.0],["1998-12-14",1.3977,1.3977,1.37,1.3927,374855.0],["1998-12-15",1.3927,1.4228,1.3927,1.4128,670631.0],["1998-12-16",1.4153,1.4279,1.4153,1.4279,309127.0],["1998-12-17",1.4279,1.4379,1.4228,1.4329,458042.0],["1998-12-18",1.4329,1.4681,1.4329,1.4681,203346.0],["1998-12-21",1.4631,1.4731,1.4631,1.4731,209508.0],["1998-12-22",1.4706,1.4706,1.4329,1.4329,1045486.0],["1998-12-23",1.4279,1.4279,1.4027,1.4078,184860.0],["1998-12-24",1.4078,1.4103,1.4052,1.4103,139672.0],["1998-12-28",1.4078,1.4078,1.3776,1.3776,182806.0],["1998-12-29",1.3726,1.3726,1.3575,1.3575,68809.0],["1998-12-30",1.3524,1.3524,1.3474,1.3474,93457.0],["1998-12-31",1.3474,1.36,1.3474,1.355,44161.0],["1999-01-04",1.3575,1.3625,1.3575,1.3625,26702.0],["1999-01-05",1.3675,1.4027,1.3675,1.3927,316316.0],["1999-01-06",1.3876,1.4078,1.3876,1.3977,295776.0],["1999-01-07",1.3876,1.3876,1.3675,1.3726,223886.0],["1999-01-08",1.37,1.3801,1.3675,1.3726,79079.0],["1999-01-11",1.3776,1.3776,1.3524,1.3575,55458.0],["1999-01-12",1.3524,1.3524,1.2971,1.3198,157131.0],["1999-01-13",1.1664,1.2066,1.1664,1.2066,413881.0],["1999-01-14",1.2016,1.2117,1.1815,1.1865,213616.0],["1999-01-15",1.1916,1.2293,1.1916,1.2217,227994.0],["1999-01-19",1.2117,1.2242,1.2117,1.2242,189995.0],["1999-01-20",1.2318,1.267,1.2318,1.2619,564850.0],["1999-01-21",1.2594,1.2619,1.2569,1.2569,48269.0],["1999-01-22",1.2469,1.3173,1.2318,1.3072,764088.0],["1999-01-25",1.3122,1.4078,1.3122,1.3751,444691.0],["1999-01-26",1.3751,1.3751,1.365,1.365,184860.0],["1999-01-27",1.36,1.3625,1.3424,1.3625,401557.0],["1999-01-28",1.3625,1.3776,1.3625,1.3726,236210.0],["1999-01-29",1.3751,1.3751,1.3173,1.3223,443664.0],["1999-02-01",1.3323,1.3625,1.3323,1.3625,30810.0],["1999-02-02",1.3625,1.3625,1.3625,1.3625,26702.0],["1999-02-03",1.3726,1.3902,1.3726,1.3726,366639.0],["1999-02-04",1.3675,1.3776,1.3675,1.3726,69836.0],["1999-02-05",1.3776,1.3927,1.3776,1.3776,160212.0],["1999-02-08",1.3776,1.3851,1.3776,1.3851,94484.0],["1999-02-09",1.3902,1.4078,1.3902,1.3952,234156.0],["1999-02-10",1.4002,1.4002,1.3876,1.3876,27729.0],["1999-02-11",1.3902,1.4379,1.3902,1.4078,641875.0],["1999-02-12",1.3927,1.3927,1.3927,1.3927,225940.0],["1999-02-16",1.3876,1.3876,1.3675,1.3726,255723.0],["1999-02-17",1.3726,1.3751,1.3675,1.3751,428259.0],["1999-02-18",1.3851,1.4078,1.3851,1.4078,211562.0],["1999-02-19",1.4178,1.4178,1.4078,1.4078,348153.0],["1999-02-22",1.4153,1.4279,1.4153,1.4178,317343.0],["1999-02-23",1.4228,1.4228,1.4128,1.4228,107835.0],["1999-02-24",1.4228,1.4228,1.4103,1.4178,834951.0],["1999-02-25",1.4128,1.4128,1.3424,1.3424,556634.0],["1999-02-26",1.267,1.267,1.1966,1.2066,2308696.0],["1999-03-01",1.2066,1.2066,1.096,1.1363,2348749.0],["1999-03-02",1.1262,1.1614,1.1061,1.1262,661388.0],["1999-03-03",1.1363,1.1463,1.1312,1.1413,1263210.0],["1999-03-04",1.1564,1.2117,1.1564,1.2041,648037.0],["1999-03-05",1.2117,1.2368,1.2117,1.2318,460096.0],["1999-03-08",1.2318,1.2318,1.2268,1.2268,121186.0],["1999-03-09",1.2268,1.2268,1.2142,1.2167,214643.0],["1999-03-10",1.2167,1.2167,1.1865,1.1991,648037.0],["1999-03-11",1.2117,1.2519,1.2117,1.2268,951002.0],["1999-03-12",1.2293,1.2368,1.1865,1.1941,457015.0],["1999-03-15",1.184,1.184,1.1664,1.1765,333775.0],["1999-03-16",1.1765,1.2016,1.1337,1.1438,982839.0],["1999-03-17",1.1337,1.1564,1.1337,1.1564,200265.0],["1999-03-18",1.1513,1.1916,1.1513,1.1916,528905.0],["1999-03-19",1.2117,1.2167,1.2066,1.2117,1444989.0],["1999-03-22",1.2117,1.2167,1.2117,1.2167,120159.0],["1999-03-23",1.2167,1.2167,1.1916,1.1966,287560.0],["1999-03-24",1.2016,1.2016,1.1966,1.1966,30810.0],["1999-03-25",1.1966,1.2217,1.1966,1.2142,487825.0],["1999-03-26",1.2217,1.2368,1.2167,1.2343,229021.0],["1999-03-29",1.2343,1.2368,1.2293,1.2343,440583.0],["1999-03-30",1.2393,1.2494,1.2393,1.2469,122213.0],["1999-03-31",1.2469,1.2871,1.2469,1.2871,207454.0],["1999-04-01",1.2846,1.2871,1.277,1.277,194103.0],["1999-04-05",1.2745,1.3323,1.2745,1.3298,549445.0],["1999-04-06",1.3298,1.3675,1.3298,1.365,1051648.0],["1999-04-07",1.37,1.4027,1.3675,1.3801,851383.0],["1999-04-08",1.3776,1.4027,1.3776,1.3927,131456.0],["1999-04-09",1.3876,1.3902,1.3876,1.3902,72917.0],["1999-04-12",1.3876,1.3927,1.3876,1.3902,19513.0],["1999-04-13",1.3876,1.3876,1.3675,1.37,374855.0],["1999-04-14",1.3675,1.3876,1.3675,1.37,449826.0],["1999-04-15",1.3751,1.3977,1.3751,1.3952,366639.0],["1999-04-16",1.4027,1.4681,1.4027,1.4656,319397.0],["1999-04-19",1.5083,1.5686,1.5083,1.546,817492.0],["1999-04-20",1.5385,1.546,1.5259,1.546,842140.0],["1999-04-21",1.551,1.551,1.5008,1.5008,425178.0],["1999-04-22",1.4932,1.4932,1.4681,1.4681,60593.0],["1999-04-23",1.4731,1.4731,1.4279,1.4681,877058.0],["1999-04-26",1.4731,1.4731,1.4429,1.448,116051.0],["1999-04-27",1.458,1.458,1.4279,1.4329,173563.0],["1999-04-28",1.4389,1.4701,1.4389,1.4701,230048.0],["1999-04-29",1.4597,1.491,1.4597,1.491,20791615.0],["1999-04-30",1.491,1.564,1.491,1.5379,538148.0],["1999-05-03",1.5327,1.5744,1.5327,1.5718,146861.0],["1999-05-04",1.5822,1.6057,1.5822,1.6057,622362.0],["1999-05-05",1.6005,1.6005,1.5848,1.5848,143780.0],["1999-05-06",1.59,1.6578,1.59,1.6474,610038.0],["1999-05-07",1.6578,1.6995,1.6578,1.6787,340964.0],["1999-05-10",1.6839,1.7673,1.6839,1.7595,598741.0],["1999-05-11",1.749,1.7543,1.7308,1.7334,197184.0],["1999-05-12",1.723,1.723,1.6682,1.6682,205400.0],["1999-05-13",1.6578,1.6839,1.6578,1.6813,673712.0],["1999-05-14",1.6761,1.6787,1.663,1.663,166374.0],["1999-05-17",1.6682,1.6682,1.6552,1.6682,150969.0],["1999-05-18",1.6708,1.6708,1.6656,1.6682,72917.0],["1999-05-19",1.6578,1.663,1.6317,1.637,220805.0],["1999-05-20",1.637,1.637,1.6265,1.6265,7189.0],["1999-05-21",1.6187,1.6187,1.6057,1.6057,116051.0],["1999-05-24",1.6135,1.6135,1.5014,1.5197,396422.0],["1999-05-25",1.5197,1.5197,1.4806,1.4936,180752.0],["1999-05-26",1.491,1.4988,1.491,1.4936,303992.0],["1999-05-27",1.4936,1.4936,1.4597,1.4597,312208.0],["1999-05-28",1.4597,1.4597,1.4467,1.4545,151996.0],["1999-06-01",1.4545,1.4571,1.4284,1.4441,335829.0],["1999-06-02",1.4389,1.4389,1.4336,1.4389,257777.0],["1999-06-03",1.4493,1.4545,1.4493,1.4545,20664267.0],["1999-06-04",1.4545,1.4597,1.4545,1.4597,80106.0],["1999-06-07",1.4597,1.4701,1.4597,1.4623,704522.0],["1999-06-08",1.4701,1.4806,1.4545,1.4597,312208.0],["1999-06-09",1.4623,1.4701,1.4597,1.4701,416962.0],["1999-06-10",1.4701,1.4701,1.4649,1.4675,121186.0],["1999-06-11",1.4675,1.5275,1.4675,1.5066,282425.0],["1999-06-14",1.5014,1.5275,1.4988,1.5014,219778.0],["1999-06-15",1.4962,1.5014,1.4936,1.4988,119132.0],["1999-06-16",1.4962,1.5171,1.4962,1.504,676793.0],["1999-06-17",1.5092,1.5327,1.5092,1.5327,110916.0],["1999-06-18",1.5275,1.5275,1.5118,1.5223,120159.0],["1999-06-21",1.5301,1.5588,1.5301,1.5562,726089.0],["1999-06-22",1.5535,1.6057,1.5535,1.59,328640.0],["1999-06-23",1.5796,1.5796,1.5301,1.5353,413881.0],["1999-06-24",1.5249,1.5249,1.5171,1.5171,39026.0],["1999-06-25",1.5197,1.5223,1.4701,1.4701,610038.0],["1999-06-28",1.4597,1.4597,1.4545,1.4545,47242.0],["1999-06-29",1.4519,1.4597,1.4519,1.4597,28756.0],["1999-06-30",1.4649,1.4806,1.4597,1.4753,257777.0],["1999-07-01",1.4753,1.4753,1.4389,1.4519,643929.0],["1999-07-02",1.4519,1.4571,1.4519,1.4519,1053702.0],["1999-07-06",1.4467,1.4832,1.3971,1.3971,1061918.0],["1999-07-07",1.3971,1.418,1.3919,1.3919,454961.0],["1999-07-08",1.3841,1.3893,1.3659,1.3659,169455.0],["1999-07-09",1.3607,1.3971,1.3607,1.3893,226967.0],["1999-07-12",1.3971,1.3971,1.3763,1.3763,367666.0],["1999-07-13",1.3763,1.3763,1.3346,1.345,451880.0],["1999-07-14",1.3346,1.345,1.3346,1.3424,544310.0],["1999-07-15",1.345,1.3685,1.3424,1.3685,165347.0],["1999-07-16",1.3659,1.3867,1.3659,1.3659,202319.0],["1999-07-19",1.3711,1.3711,1.3398,1.3502,523770.0],["1999-07-20",1.3554,1.3607,1.3554,1.3607,805168.0],["1999-07-21",1.358,1.418,1.358,1.4024,527878.0],["1999-07-22",1.4076,1.4076,1.3841,1.3841,95511.0],["1999-07-23",1.3763,1.3763,1.3242,1.3294,349180.0],["1999-07-26",1.3242,1.3242,1.2955,1.3085,165347.0],["1999-07-27",1.3085,1.3085,1.2929,1.3007,132483.0],["1999-07-28",1.3059,1.3085,1.3033,1.3085,173563.0],["1999-07-29",1.3033,1.3033,1.2929,1.2929,44161.0],["1999-07-30",1.2929,1.2929,1.2798,1.2798,185887.0],["1999-08-02",1.2851,1.3085,1.2851,1.2981,103727.0],["1999-08-03",1.2955,1.3189,1.2955,1.3189,97565.0],["1999-08-04",1.3085,1.345,1.3085,1.3346,402584.0],["1999-08-05",1.3346,1.3346,1.3189,1.3346,540202.0],["1999-08-06",1.3346,1.3346,1.3189,1.3242,121186.0],["1999-08-09",1.3189,1.3242,1.2981,1.3216,545337.0],["1999-08-10",1.3163,1.3163,1.2929,1.2929,189995.0],["1999-08-11",1.2929,1.2929,1.2929,1.2929,8216.0],["1999-08-12",1.2929,1.2929,1.2903,1.2929,355342.0],["1999-08-13",1.2929,1.2929,1.2929,1.2929,69836.0],["1999-08-16",1.2929,1.2929,1.2929,1.2929,0.0],["1999-08-17",1.2825,1.2877,1.2772,1.2877,56485.0],["1999-08-18",1.272,1.2772,1.2564,1.259,185887.0],["1999-08-19",1.2329,1.2329,1.2199,1.2303,405665.0],["1999-08-20",1.2303,1.2303,1.2199,1.2225,305019.0],["1999-08-23",1.2251,1.2303,1.2251,1.2303,108862.0],["1999-08-24",1.2355,1.2512,1.2355,1.2486,239291.0],["1999-08-25",1.2486,1.2929,1.2486,1.2798,89349.0],["1999-08-26",1.272,1.272,1.2616,1.2616,69836.0],["1999-08-27",1.2668,1.272,1.2668,1.2668,21567.0],["1999-08-30",1.2668,1.2668,1.2668,1.2668,136591.0],["1999-08-31",1.2668,1.2668,1.2538,1.2538,160212.0],["1999-09-01",1.2512,1.3294,1.2512,1.3189,571012.0],["1999-09-02",1.3137,1.3137,1.3033,1.3085,578201.0],["1999-09-03",1.3059,1.3059,1.3033,1.3033,41080.0],["1999-09-07",1.3111,1.3398,1.3111,1.3398,41080.0],["1999-09-08",1.3398,1.3763,1.3398,1.3763,276263.0],["1999-09-09",1.3815,1.4232,1.3815,1.4232,476528.0],["1999-09-10",1.4336,1.4336,1.4024,1.4102,512473.0],["1999-09-13",1.3998,1.3998,1.3919,1.3971,72917.0],["1999-09-14",1.3971,1.3971,1.3945,1.3971,121186.0],["1999-09-15",1.3919,1.3945,1.3815,1.3815,51350.0],["1999-09-16",1.3763,1.3763,1.3711,1.3711,71890.0],["1999-09-17",1.3659,1.3659,1.358,1.358,25675.0],["1999-09-20",1.3607,1.3659,1.358,1.3607,66755.0],["1999-09-21",1.3502,1.3554,1.3502,1.3502,113997.0],["1999-09-22",1.3502,1.3502,1.3007,1.3242,131456.0],["1999-09-23",1.3189,1.3189,1.3033,1.3033,86268.0],["1999-09-24",1.2929,1.2929,1.2929,1.2929,1027.0],["1999-09-27",1.3033,1.3033,1.2981,1.2981,78052.0],["1999-09-28",1.2929,1.2929,1.2668,1.272,338910.0],["1999-09-29",1.272,1.272,1.2616,1.2616,157131.0],["1999-09-30",1.2564,1.2564,1.2225,1.2355,433394.0],["1999-10-01",1.2355,1.2668,1.2355,1.2668,107835.0],["1999-10-04",1.272,1.2772,1.2616,1.2616,144807.0],["1999-10-05",1.2668,1.2694,1.2668,1.2694,179725.0],["1999-10-06",1.259,1.259,1.2486,1.2564,163293.0],["1999-10-07",1.2616,1.2616,1.2512,1.2512,85241.0],["1999-10-08",1.2486,1.2486,1.2277,1.2277,39026.0],["1999-10-11",1.2303,1.2408,1.1782,1.1938,198211.0],["1999-10-12",1.173,1.2043,1.173,1.2043,321451.0],["1999-10-13",1.2043,1.2095,1.1938,1.2095,530959.0],["1999-10-14",1.2199,1.2277,1.2095,1.2095,267020.0],["1999-10-15",1.2043,1.2095,1.1964,1.199,433394.0],["1999-10-18",1.199,1.2017,1.1834,1.1886,410800.0],["1999-10-19",1.1938,1.2199,1.1938,1.2199,632632.0],["1999-10-20",1.2303,1.2303,1.2043,1.2147,267020.0],["1999-10-21",1.2043,1.2199,1.2043,1.2199,68809.0],["1999-10-22",1.2199,1.2199,1.2095,1.2173,598741.0],["1999-10-25",1.2225,1.2225,1.2199,1.2199,189995.0],["1999-10-26",1.2199,1.2199,1.2095,1.2095,186914.0],["1999-10-27",1.2069,1.2069,1.2043,1.2043,21567.0],["1999-10-28",1.2043,1.2147,1.2043,1.2095,127348.0],["1999-10-29",1.2095,1.2147,1.2095,1.2121,594633.0],["1999-11-01",1.2095,1.2121,1.199,1.199,116051.0],["1999-11-02",1.199,1.2199,1.1964,1.2095,75998.0],["1999-11-03",1.2147,1.2303,1.2121,1.2121,423124.0],["1999-11-04",1.2199,1.2199,1.1782,1.1834,392314.0],["1999-11-05",1.1834,1.2147,1.1834,1.2147,224913.0],["1999-11-08",1.2199,1.2199,1.2095,1.2095,109889.0],["1999-11-09",1.2095,1.2251,1.2095,1.2199,346099.0],["1999-11-10",1.2147,1.2199,1.2095,1.2095,99619.0],["1999-11-11",1.2095,1.2095,1.1964,1.1964,97565.0],["1999-11-12",1.186,1.2408,1.186,1.2381,198211.0],["1999-11-15",1.2381,1.2381,1.2355,1.2381,48269.0],["1999-11-16",1.2512,1.2668,1.2512,1.2564,309127.0],["1999-11-17",1.2564,1.2564,1.2043,1.2043,485771.0],["1999-11-18",1.2095,1.2095,1.1886,1.2043,998244.0],["1999-11-19",1.199,1.2095,1.199,1.2095,58539.0],["1999-11-22",1.2095,1.2199,1.2095,1.2147,89349.0],["1999-11-23",1.2173,1.2173,1.1886,1.1938,877058.0],["1999-11-24",1.1886,1.1938,1.1782,1.1782,108862.0],["1999-11-26",1.1782,1.1782,1.1678,1.1782,261885.0],["1999-11-29",1.1782,1.186,1.1678,1.186,588471.0],["1999-11-30",1.186,1.1912,1.1808,1.186,195130.0],["1999-12-01",1.1834,1.1886,1.1704,1.1886,382044.0],["1999-12-02",1.186,1.2121,1.186,1.2069,113997.0],["1999-12-03",1.2512,1.2668,1.2329,1.2329,310154.0],["1999-12-06",1.2277,1.2329,1.2225,1.2277,71890.0],["1999-12-07",1.2277,1.2277,1.2225,1.2251,16432.0],["1999-12-08",1.2199,1.2251,1.2095,1.2173,188968.0],["1999-12-09",1.2251,1.2303,1.2199,1.2199,166374.0],["1999-12-10",1.2251,1.2251,1.2095,1.2095,109889.0],["1999-12-13",1.2043,1.2173,1.1938,1.2017,1410071.0],["1999-12-14",1.2095,1.2095,1.1834,1.1886,832897.0],["1999-12-15",1.1834,1.1938,1.1782,1.1938,1299155.0],["1999-12-16",1.1938,1.2043,1.186,1.1886,485771.0],["1999-12-17",1.1938,1.2095,1.1938,1.2069,908895.0],["1999-12-20",1.2173,1.2251,1.2095,1.2121,348153.0],["1999-12-21",1.2199,1.2642,1.2199,1.259,1581580.0],["1999-12-22",1.272,1.2877,1.2564,1.2772,775385.0],["1999-12-23",1.2825,1.3242,1.2825,1.3163,710684.0],["1999-12-27",1.3216,1.3216,1.2851,1.2877,75998.0],["1999-12-28",1.2877,1.2877,1.2877,1.2877,1027.0],["1999-12-29",1.2877,1.3189,1.2877,1.3163,382044.0],["1999-12-30",1.3111,1.3163,1.3111,1.3163,2054.0],["1999-12-31",1.3163,1.3163,1.3163,1.3163,1027.0],["2000-01-03",1.3346,1.3607,1.3346,1.3398,87295.0],["2000-01-04",1.3242,1.3242,1.3085,1.3111,132483.0],["2000-01-05",1.3007,1.3163,1.3007,1.3085,865761.0],["2000-01-06",1.3189,1.3189,1.3033,1.3033,245453.0],["2000-01-07",1.2929,1.3033,1.2929,1.2981,131456.0],["2000-01-10",1.2929,1.3033,1.2929,1.2929,764088.0],["2000-01-11",1.2929,1.2929,1.2355,1.2486,941759.0],["2000-01-12",1.2408,1.2512,1.2095,1.2277,2567500.0],["2000-01-13",1.2616,1.2877,1.2512,1.2512,1298128.0],["2000-01-14",1.272,1.2903,1.272,1.2825,675766.0],["2000-01-18",1.3033,1.3033,1.2772,1.2772,685009.0],["2000-01-19",1.2825,1.3163,1.2825,1.2981,244426.0],["2000-01-20",1.3346,1.3919,1.3346,1.3607,1958489.0],["2000-01-21",1.3763,1.3867,1.3737,1.3737,264966.0],["2000-01-24",1.3789,1.3789,1.3607,1.3633,374855.0],["2000-01-25",1.3685,1.3685,1.3476,1.3502,147888.0],["2000-01-26",1.3502,1.3502,1.3424,1.3476,274209.0],["2000-01-27",1.3424,1.3424,1.332,1.332,22594.0],["2000-01-28",1.3346,1.3554,1.3346,1.3372,263939.0],["2000-01-31",1.3346,1.3398,1.3346,1.3398,374855.0],["2000-02-01",1.3398,1.3554,1.3398,1.3554,184860.0],["2000-02-02",1.3528,1.4076,1.3528,1.3815,923273.0],["2000-02-03",1.3815,1.3919,1.3815,1.3919,93457.0],["2000-02-04",1.4232,1.4597,1.4232,1.4519,300911.0],["2000-02-07",1.4519,1.4519,1.4258,1.4258,150969.0],["2000-02-08",1.4545,1.4649,1.4493,1.4519,146861.0],["2000-02-09",1.4545,1.4545,1.4519,1.4519,61620.0],["2000-02-10",1.4389,1.4389,1.4389,1.4389,10270.0],["2000-02-11",1.4389,1.4415,1.4336,1.4362,341991.0],["2000-02-14",1.4362,1.4362,1.3867,1.3971,256750.0],["2000-02-15",1.3971,1.3971,1.3633,1.3763,432367.0],["2000-02-16",1.3711,1.3711,1.2825,1.3372,565877.0],["2000-02-17",1.345,1.3502,1.3398,1.345,63674.0],["2000-02-18",1.345,1.3554,1.345,1.3502,145834.0],["2000-02-22",1.3502,1.3502,1.3216,1.3242,43134.0],["2000-02-23",1.3137,1.3137,1.3007,1.3007,24648.0],["2000-02-24",1.3007,1.3007,1.2408,1.2408,952029.0],["2000-02-25",1.2355,1.2381,1.2251,1.2329,160212.0],["2000-02-28",1.2329,1.2329,1.2303,1.2303,348153.0],["2000-02-29",1.2355,1.2355,1.2277,1.2277,815438.0],["2000-03-01",1.2355,1.2694,1.2355,1.2512,1618552.0],["2000-03-02",1.2408,1.2538,1.2381,1.2512,724035.0],["2000-03-03",1.2616,1.2694,1.2616,1.2616,580255.0],["2000-03-06",1.2616,1.2616,1.2564,1.259,104754.0],["2000-03-07",1.2538,1.2564,1.2538,1.2564,264966.0],["2000-03-08",1.2564,1.2564,1.2486,1.2512,101673.0],["2000-03-09",1.2486,1.2512,1.2251,1.2251,171509.0],["2000-03-10",1.2251,1.2251,1.2147,1.2251,82160.0],["2000-03-13",1.2095,1.2095,1.173,1.1834,158158.0],["2000-03-14",1.186,1.1886,1.1808,1.1834,512473.0],["2000-03-15",1.186,1.1938,1.1756,1.1912,789763.0],["2000-03-16",1.1938,1.1938,1.186,1.1886,300911.0],["2000-03-17",1.1834,1.1834,1.1626,1.1652,239291.0],["2000-03-20",1.1652,1.1678,1.1521,1.1626,447772.0],["2000-03-21",1.1626,1.1626,1.113,1.1469,881166.0],["2000-03-22",1.1521,1.1626,1.1469,1.1573,408746.0],["2000-03-23",1.1521,1.1678,1.1521,1.1678,178698.0],["2000-03-24",1.173,1.1886,1.1678,1.1886,968461.0],["2000-03-27",1.1886,1.199,1.1782,1.1782,243399.0],["2000-03-28",1.1756,1.1782,1.1678,1.1678,49296.0],["2000-03-29",1.1626,1.1626,1.1626,1.1626,2054.0],["2000-03-30",1.1573,1.1573,1.1573,1.1573,3081.0],["2000-03-31",1.1469,1.1469,1.1365,1.1365,43134.0],["2000-04-03",1.1313,1.1313,1.0844,1.0896,248534.0],["2000-04-04",1.0896,1.1182,1.0896,1.113,246480.0],["2000-04-05",1.1156,1.1521,1.1156,1.1469,98592.0],["2000-04-06",1.1521,1.2043,1.1521,1.1912,202319.0],["2000-04-07",1.1964,1.2277,1.1964,1.2121,455988.0],["2000-04-10",1.2225,1.2225,1.1834,1.1834,107835.0],["2000-04-11",1.1782,1.1834,1.1678,1.1678,77025.0],["2000-04-12",1.173,1.173,1.1261,1.1261,161239.0],["2000-04-13",1.1261,1.1261,1.0896,1.0896,192049.0],["2000-04-14",1.0739,1.0739,1.0661,1.0661,18486.0],["2000-04-17",1.0557,1.0583,1.0374,1.0453,255723.0],["2000-04-18",1.0531,1.0609,1.0426,1.0479,412854.0],["2000-04-19",1.0426,1.0635,1.0374,1.0635,332748.0],["2000-04-20",1.0635,1.0713,1.0635,1.0713,151996.0],["2000-04-24",1.0661,1.0661,1.0583,1.0583,80106.0],["2000-04-25",1.0609,1.0609,1.0531,1.0557,442637.0],["2000-04-26",1.0505,1.0505,1.0505,1.0505,10270.0],["2000-04-27",1.0479,1.0479,1.0296,1.0322,188968.0],["2000-04-28",1.027,1.0374,1.027,1.0322,46215.0],["2000-05-01",1.031,1.031,1.031,1.031,0.0],["2000-05-02",1.0364,1.0364,1.0175,1.0337,25675.0],["2000-05-03",1.0364,1.0364,1.004,1.0121,129402.0],["2000-05-04",1.0067,1.0283,1.0067,1.0175,534040.0],["2000-05-05",1.0121,1.0229,1.0121,1.0202,24648.0],["2000-05-08",1.0229,1.0391,1.0175,1.0175,112970.0],["2000-05-09",1.0148,1.0229,1.0148,1.0175,42107.0],["2000-05-10",1.0175,1.0202,1.0094,1.0094,53404.0],["2000-05-11",1.004,1.004,0.9959,0.9959,68809.0],["2000-05-12",1.0067,1.05,1.0067,1.05,159185.0],["2000-05-15",1.0446,1.0797,1.0364,1.0608,118105.0],["2000-05-16",1.0662,1.0933,1.0662,1.0797,64701.0],["2000-05-17",1.077,1.077,1.0716,1.0716,8216.0],["2000-05-18",1.0662,1.0662,1.0391,1.0391,21567.0],["2000-05-19",1.0391,1.0391,0.9959,1.0013,294749.0],["2000-05-22",0.9959,0.9959,0.9959,0.9959,323505.0],["2000-05-23",0.9904,0.9904,0.9688,0.9715,785655.0],["2000-05-24",0.9526,0.9526,0.8768,0.9363,622362.0],["2000-05-25",0.9255,0.958,0.912,0.9417,249561.0],["2000-05-26",0.9417,0.9526,0.9363,0.9526,25675.0],["2000-05-30",0.958,0.9634,0.958,0.9634,7189.0],["2000-05-31",0.9309,0.985,0.9309,0.9823,588471.0],["2000-06-01",0.9904,1.0256,0.9904,0.9904,330694.0],["2000-06-02",0.9986,1.0121,0.9959,1.0013,353288.0],["2000-06-05",1.0067,1.0067,1.0067,1.0067,23621.0],["2000-06-06",0.985,0.985,0.9526,0.9661,434421.0],["2000-06-07",0.9607,0.9634,0.9607,0.9634,84214.0],["2000-06-08",0.958,0.958,0.9363,0.9526,636740.0],["2000-06-09",0.9634,0.9634,0.9634,0.9634,6162.0],["2000-06-12",0.958,0.958,0.9201,0.9363,223886.0],["2000-06-13",0.9255,0.9309,0.9147,0.9201,233129.0],["2000-06-14",0.9174,0.9201,0.9174,0.9174,174590.0],["2000-06-15",0.9093,0.9093,0.9093,0.9093,416962.0],["2000-06-16",0.912,0.912,0.8822,0.9011,844194.0],["2000-06-19",0.9011,0.9093,0.9011,0.9093,4108.0],["2000-06-20",0.9201,0.9336,0.9147,0.9228,179725.0],["2000-06-21",0.9282,0.939,0.9255,0.9336,55458.0],["2000-06-22",0.9309,0.9309,0.9147,0.9174,105781.0],["2000-06-23",0.9147,0.9147,0.893,0.9038,72917.0],["2000-06-26",0.8984,0.8984,0.8984,0.8984,49296.0],["2000-06-27",0.8984,0.9093,0.8984,0.9093,85241.0],["2000-06-28",0.9065,0.9282,0.9065,0.9282,59566.0],["2000-06-29",0.9282,0.9336,0.9282,0.9336,89349.0],["2000-06-30",0.9363,0.9634,0.9363,0.9634,322478.0],["2000-07-03",0.9553,0.9769,0.9526,0.9769,699387.0],["2000-07-05",0.985,1.0175,0.985,1.0121,536094.0],["2000-07-06",1.0229,1.0229,1.0094,1.0094,99619.0],["2000-07-07",0.9986,1.0662,0.9986,1.0446,696306.0],["2000-07-10",1.0446,1.0716,1.0446,1.0662,236210.0],["2000-07-11",1.0608,1.0987,1.0608,1.077,383071.0],["2000-07-12",1.0824,1.096,1.0743,1.0743,410800.0],["2000-07-13",1.0554,1.0554,1.0283,1.0337,737386.0],["2000-07-14",1.0283,1.0364,1.0067,1.0067,81133.0],["2000-07-17",1.0175,1.0202,1.0175,1.0202,57512.0],["2000-07-18",1.0256,1.0256,1.0202,1.0202,98592.0],["2000-07-19",1.0202,1.0202,0.9877,0.9877,347126.0],["2000-07-20",0.9877,0.9877,0.9796,0.9823,185887.0],["2000-07-21",0.9796,0.9796,0.9688,0.9715,362531.0],["2000-07-24",0.958,0.9607,0.9417,0.9417,378963.0],["2000-07-25",0.9336,0.9336,0.9093,0.912,1298128.0],["2000-07-26",0.912,0.912,0.9038,0.9065,198211.0],["2000-07-27",0.8984,0.9038,0.893,0.893,286533.0],["2000-07-28",0.8876,0.8984,0.8876,0.8957,162266.0],["2000-07-31",0.8822,0.8822,0.8768,0.8795,67782.0],["2000-08-01",0.8741,0.939,0.8741,0.9309,72917.0],["2000-08-02",0.939,0.958,0.939,0.9526,68809.0],["2000-08-03",0.9526,0.9688,0.9444,0.958,329667.0],["2000-08-04",0.9607,0.9634,0.9526,0.9526,172536.0],["2000-08-07",0.9526,0.9742,0.9526,0.9634,43134.0],["2000-08-08",0.9688,0.985,0.9688,0.9796,377936.0],["2000-08-09",0.9742,1.0229,0.9742,1.0121,347126.0],["2000-08-10",1.0229,1.05,1.0121,1.0391,719927.0],["2000-08-11",1.0391,1.05,1.0391,1.05,360477.0],["2000-08-14",1.05,1.05,1.0391,1.0391,165347.0],["2000-08-15",1.0337,1.0337,1.0337,1.0337,1027.0],["2000-08-16",1.0229,1.0229,0.9959,1.0013,317343.0],["2000-08-17",1.0067,1.0283,1.0067,1.0229,147888.0],["2000-08-18",1.0148,1.0527,1.0148,1.0229,377936.0],["2000-08-21",1.0202,1.0554,1.0202,1.0554,109889.0],["2000-08-22",1.0554,1.0608,1.0527,1.0581,62647.0],["2000-08-23",1.0527,1.0527,1.0256,1.0446,848302.0],["2000-08-24",1.0527,1.0662,1.0283,1.0283,93457.0],["2000-08-25",1.0229,1.0256,1.0175,1.0175,212589.0],["2000-08-28",1.0175,1.0283,1.0121,1.0283,65728.0],["2000-08-29",1.0202,1.0202,1.0067,1.0121,522743.0],["2000-08-30",1.0175,1.0175,1.004,1.004,41080.0],["2000-08-31",0.9959,1.0094,0.985,1.0094,86268.0],["2000-09-01",1.0013,1.0094,1.0013,1.0094,27729.0],["2000-09-05",1.0013,1.0013,1.0013,1.0013,66755.0],["2000-09-06",1.0013,1.0013,0.9742,0.9769,50323.0],["2000-09-07",0.9688,0.9796,0.9553,0.9796,65728.0],["2000-09-08",0.9742,0.9742,0.9742,0.9742,1027.0],["2000-09-11",0.9742,0.9742,0.9634,0.9715,159185.0],["2000-09-12",0.9715,0.9715,0.9715,0.9715,2054.0],["2000-09-13",0.9688,0.9688,0.9553,0.9553,36972.0],["2000-09-14",0.9553,0.9634,0.9553,0.958,43134.0],["2000-09-15",0.9634,0.9823,0.9634,0.9823,528905.0],["2000-09-18",0.9688,0.9796,0.9688,0.9796,229021.0],["2000-09-19",0.9715,0.9715,0.8984,0.9634,375882.0],["2000-09-20",0.9526,0.9634,0.9417,0.9498,195130.0],["2000-09-21",0.9309,0.9309,0.9309,0.9309,6162.0],["2000-09-22",0.9309,0.9309,0.9309,0.9309,1027.0],["2000-09-25",0.9363,0.9363,0.8957,0.9065,128375.0],["2000-09-26",0.893,0.8957,0.893,0.8957,64701.0],["2000-09-27",0.8768,0.8876,0.8768,0.8876,111943.0],["2000-09-28",0.8822,0.9093,0.8822,0.9065,480636.0],["2000-09-29",0.893,0.9011,0.893,0.9011,40053.0],["2000-10-02",0.9065,0.9065,0.8714,0.8714,298857.0],["2000-10-03",0.8714,0.8714,0.8714,0.8714,1027.0],["2000-10-04",0.866,0.8714,0.8497,0.8578,571012.0],["2000-10-05",0.8578,0.8768,0.8578,0.8768,115024.0],["2000-10-06",0.8768,0.8768,0.866,0.866,149942.0],["2000-10-09",0.866,0.866,0.866,0.866,0.0],["2000-10-10",0.8605,0.8605,0.8497,0.8551,61620.0],["2000-10-11",0.8551,0.8551,0.8524,0.8524,12324.0],["2000-10-12",0.8389,0.8389,0.8281,0.8281,26702.0],["2000-10-13",0.8281,0.8443,0.8227,0.8389,105781.0],["2000-10-16",0.8335,0.847,0.8335,0.847,156104.0],["2000-10-17",0.847,0.8497,0.8335,0.8335,183833.0],["2000-10-18",0.8281,0.8281,0.8172,0.8227,165347.0],["2000-10-19",0.8227,0.8227,0.8172,0.8172,246480.0],["2000-10-20",0.82,0.8281,0.82,0.8281,20540.0],["2000-10-23",0.8227,0.8227,0.8227,0.8227,8216.0],["2000-10-24",0.8227,0.8281,0.8227,0.8281,14378.0],["2000-10-25",0.8254,0.8335,0.8172,0.8172,39026.0],["2000-10-26",0.8145,0.8145,0.7821,0.7821,165347.0],["2000-10-27",0.7902,0.8118,0.7902,0.7983,299884.0],["2000-10-30",0.8064,0.8064,0.7848,0.7875,63674.0],["2000-10-31",0.7875,0.801,0.7875,0.801,296803.0],["2000-11-01",0.801,0.801,0.801,0.801,11297.0],["2000-11-02",0.801,0.8443,0.801,0.8389,596687.0],["2000-11-03",0.8551,0.8768,0.8551,0.8768,87295.0],["2000-11-06",0.8768,0.8876,0.8714,0.8741,111943.0],["2000-11-07",0.8687,0.8903,0.8605,0.8605,247507.0],["2000-11-08",0.8551,0.8551,0.8389,0.8389,481663.0],["2000-11-09",0.8335,0.8335,0.8308,0.8308,39026.0],["2000-11-10",0.8227,0.8308,0.8227,0.8308,960245.0],["2000-11-13",0.82,0.8227,0.8091,0.8227,151996.0],["2000-11-14",0.8227,0.8227,0.8172,0.8227,11297.0],["2000-11-15",0.8227,0.8227,0.7956,0.801,294749.0],["2000-11-16",0.801,0.8091,0.7983,0.8091,201292.0],["2000-11-17",0.8118,0.8118,0.801,0.801,479609.0],["2000-11-20",0.7956,0.7956,0.7794,0.7929,148915.0],["2000-11-21",0.7902,0.8091,0.7523,0.7631,440583.0],["2000-11-22",0.7631,0.7794,0.7631,0.7739,64701.0],["2000-11-24",0.7794,0.7956,0.7794,0.7875,130429.0],["2000-11-27",0.7929,0.7983,0.7821,0.7821,8216.0],["2000-11-28",0.7848,0.7848,0.7848,0.7848,8216.0],["2000-11-29",0.7848,0.7848,0.7848,0.7848,203346.0],["2000-11-30",0.7902,0.7956,0.7794,0.7902,382044.0],["2000-12-01",0.7902,0.7902,0.7875,0.7902,350207.0],["2000-12-04",0.7875,0.7875,0.7685,0.7848,90376.0],["2000-12-05",0.7929,0.7983,0.7902,0.7956,694252.0],["2000-12-06",0.7983,0.8308,0.7983,0.801,432367.0],["2000-12-07",0.8037,0.8037,0.7902,0.7956,663442.0],["2000-12-08",0.801,0.8064,0.7848,0.8064,593606.0],["2000-12-11",0.8064,0.8064,0.7848,0.7848,186914.0],["2000-12-12",0.7956,0.7956,0.7848,0.7875,263939.0],["2000-12-13",0.7902,0.7902,0.7848,0.7848,1171807.0],["2000-12-14",0.7956,0.8254,0.7956,0.8254,93457.0],["2000-12-15",0.8687,0.9065,0.8633,0.9011,424151.0],["2000-12-18",0.8957,0.8984,0.8876,0.8903,10270.0],["2000-12-19",0.8903,0.893,0.866,0.866,622362.0],["2000-12-20",0.8551,0.8551,0.8497,0.8497,8216.0],["2000-12-21",0.8497,0.8497,0.8308,0.847,240318.0],["2000-12-22",0.8524,0.8524,0.8497,0.8524,55458.0],["2000-12-26",0.847,0.8822,0.8416,0.8443,105781.0],["2000-12-27",0.847,0.847,0.847,0.847,7189.0],["2000-12-28",0.8524,0.8795,0.8524,0.8741,117078.0],["2000-12-29",0.8741,0.9093,0.8741,0.9093,62647.0],["2001-01-02",0.8984,0.8984,0.8524,0.866,111943.0],["2001-01-03",0.8551,0.8876,0.8497,0.8876,262912.0],["2001-01-04",0.8876,0.9309,0.8876,0.9228,402584.0],["2001-01-05",0.939,0.9526,0.9255,0.9255,201292.0],["2001-01-08",0.9255,0.9417,0.9147,0.9417,274209.0],["2001-01-09",0.9498,0.9526,0.9417,0.9471,256750.0],["2001-01-10",0.9417,0.9471,0.9282,0.9471,84214.0],["2001-01-11",0.958,0.9877,0.958,0.9688,449826.0],["2001-01-12",0.9742,0.985,0.9715,0.9823,140699.0],["2001-01-16",0.9823,0.9823,0.9715,0.9715,33891.0],["2001-01-17",0.985,1.0094,0.985,0.985,162266.0],["2001-01-18",0.9877,1.0175,0.9877,1.0175,176644.0],["2001-01-19",1.0229,1.0229,1.0067,1.0067,28756.0],["2001-01-22",1.0067,1.0094,1.0067,1.0094,3081.0],["2001-01-23",1.0202,1.0256,1.0067,1.0067,110916.0],["2001-01-24",1.0121,1.0121,1.0067,1.0067,10270.0],["2001-01-25",1.0094,1.0229,1.0094,1.0229,339937.0],["2001-01-26",1.0121,1.0229,1.0013,1.0013,261885.0],["2001-01-29",0.9959,0.9959,0.9829,0.9868,18486.0],["2001-01-30",0.9876,1.0348,0.9876,1.0218,178698.0],["2001-01-31",1.0223,1.0435,1.0223,1.0391,37999.0],["2001-02-01",1.0391,1.0391,1.0266,1.0266,158158.0],["2001-02-02",1.027,1.027,1.0205,1.0205,14378.0],["2001-02-05",1.0292,1.0292,1.0153,1.0153,8216.0],["2001-02-06",1.0197,1.0197,0.9872,0.9915,66755.0],["2001-02-07",0.9894,0.9894,0.9742,0.9781,416962.0],["2001-02-08",0.9785,0.9807,0.9777,0.9785,256750.0],["2001-02-09",0.9742,0.9959,0.9699,0.9959,195130.0],["2001-02-12",0.9937,0.9959,0.9937,0.9959,120159.0],["2001-02-13",0.9959,1.0002,0.9959,0.9959,8216.0],["2001-02-14",0.9959,0.9959,0.9959,0.9959,36972.0],["2001-02-15",0.9959,0.9997,0.9959,0.9997,73944.0],["2001-02-16",0.9959,0.9976,0.9959,0.9959,82160.0],["2001-02-20",0.9937,0.9959,0.9937,0.9959,5135.0],["2001-02-21",0.9959,0.9959,0.9855,0.9863,122213.0],["2001-02-22",0.9777,0.9777,0.9772,0.9777,61620.0],["2001-02-23",0.982,0.985,0.982,0.9829,33891.0],["2001-02-26",0.9915,1.0002,0.9915,1.0002,61620.0],["2001-02-27",0.9959,0.9959,0.9872,0.9872,45188.0],["2001-02-28",0.9872,0.992,0.9872,0.9915,336856.0],["2001-03-01",0.9959,1.0543,0.9959,1.0456,1155375.0],["2001-03-02",1.0543,1.0586,1.0465,1.0478,819546.0],["2001-03-05",1.0391,1.0391,1.0145,1.0145,73944.0],["2001-03-06",1.0201,1.0201,1.0119,1.0119,50323.0],["2001-03-07",1.0132,1.0132,0.992,0.9959,50323.0],["2001-03-08",0.9954,0.9954,0.9785,0.9829,44161.0],["2001-03-09",0.9829,0.9829,0.9482,0.9699,258804.0],["2001-03-12",0.9526,0.9569,0.9526,0.9569,174590.0],["2001-03-13",0.9569,0.9569,0.9569,0.9569,0.0],["2001-03-14",0.9547,0.9547,0.9547,0.9547,1027.0],["2001-03-15",0.9612,0.9785,0.9612,0.9746,45188.0],["2001-03-16",0.9703,0.9703,0.9634,0.9634,11297.0],["2001-03-19",0.9612,0.9612,0.9569,0.959,65728.0],["2001-03-20",0.959,0.9612,0.959,0.959,20540.0],["2001-03-21",0.9547,0.9547,0.9547,0.9547,23621.0],["2001-03-22",0.9547,0.9547,0.9352,0.9352,54431.0],["2001-03-23",0.9309,0.9309,0.9266,0.9266,81133.0],["2001-03-26",0.9309,0.9474,0.9309,0.9417,210535.0],["2001-03-27",0.9439,0.9439,0.9439,0.9439,391287.0],["2001-03-28",0.9439,0.9439,0.9439,0.9439,3081.0],["2001-03-29",0.9352,0.9352,0.9266,0.9266,48269.0],["2001-03-30",0.9266,0.9266,0.9266,0.9266,216697.0],["2001-04-02",0.9287,0.9357,0.9261,0.9261,737386.0],["2001-04-03",0.9218,0.9218,0.9157,0.9179,81133.0],["2001-04-04",0.9266,0.9266,0.9179,0.9266,164320.0],["2001-04-05",0.9093,0.9344,0.9093,0.9326,96538.0],["2001-04-06",0.9742,0.9742,0.9266,0.9266,60593.0],["2001-04-09",0.9222,0.9222,0.9218,0.9218,6162.0],["2001-04-10",0.9222,0.9222,0.9093,0.9093,119132.0],["2001-04-11",0.9093,0.9093,0.9075,0.9088,98592.0],["2001-04-12",0.9045,0.9045,0.9006,0.9006,13351.0],["2001-04-16",0.9006,0.9006,0.8746,0.8963,46215.0],["2001-04-17",0.8854,0.8941,0.8854,0.8932,7189.0],["2001-04-18",0.8963,0.9222,0.8963,0.9093,341991.0],["2001-04-19",0.9093,0.9136,0.9049,0.9093,588471.0],["2001-04-20",0.9201,0.9309,0.9157,0.9309,208481.0],["2001-04-23",0.9287,0.9287,0.9257,0.9287,131456.0],["2001-04-24",0.9283,0.9283,0.8876,0.9006,18486.0],["2001-04-25",0.9006,0.9093,0.8919,0.9093,169455.0],["2001-04-26",0.8984,0.9179,0.8941,0.9179,95511.0],["2001-04-27",0.9222,0.985,0.9222,0.9699,128375.0],["2001-04-30",0.9733,0.9785,0.9699,0.9768,117078.0],["2001-05-01",0.9833,0.9877,0.9745,0.9833,18486.0],["2001-05-02",0.9833,0.9966,0.9833,0.9842,136591.0],["2001-05-03",0.9842,0.9882,0.9815,0.9882,17459.0],["2001-05-04",1.0143,1.0498,1.0139,1.0453,758953.0],["2001-05-07",1.0387,1.0896,1.0387,1.0475,1149213.0],["2001-05-08",1.0373,1.0373,0.9922,0.9988,94484.0],["2001-05-09",1.0015,1.0037,1.0015,1.0037,18486.0],["2001-05-10",1.0094,1.0165,1.0055,1.0125,67782.0],["2001-05-11",1.0055,1.0404,0.9966,1.0099,146861.0],["2001-05-14",1.0276,1.032,0.9953,0.9993,74971.0],["2001-05-15",1.0077,1.0077,0.9877,0.9922,21567.0],["2001-05-16",0.9935,0.9935,0.9917,0.9917,64701.0],["2001-05-17",0.9922,0.9922,0.9851,0.9922,373828.0],["2001-05-18",0.9922,1.0187,0.9922,0.9966,45188.0],["2001-05-21",1.0001,1.0055,1.0001,1.0055,10270.0],["2001-05-22",0.9966,0.9966,0.9745,0.9833,82160.0],["2001-05-23",0.9833,0.9966,0.9656,0.97,205400.0],["2001-05-24",0.9811,0.9811,0.9745,0.9745,82160.0],["2001-05-25",0.9745,0.9745,0.9656,0.9705,145834.0],["2001-05-29",0.9705,0.9944,0.9705,0.9745,57512.0],["2001-05-30",0.9714,0.9745,0.9523,0.9523,58539.0],["2001-05-31",0.9523,0.9753,0.9523,0.9745,275236.0],["2001-06-01",0.9678,0.9678,0.9434,0.9585,126321.0],["2001-06-04",0.9523,0.9634,0.9523,0.9634,9243.0],["2001-06-05",0.9612,0.9691,0.9612,0.9656,13351.0],["2001-06-06",0.9767,0.9767,0.9678,0.97,35945.0],["2001-06-07",0.9745,1.0187,0.9745,0.9877,88322.0],["2001-06-08",0.9877,0.9877,0.9745,0.9745,11297.0],["2001-06-11",0.9656,0.9855,0.9656,0.9855,11297.0],["2001-06-12",0.9678,0.9789,0.9678,0.9784,11297.0],["2001-06-13",0.97,0.97,0.9523,0.9558,45188.0],["2001-06-14",0.9634,0.9722,0.9479,0.9479,43134.0],["2001-06-15",0.9527,0.9603,0.9527,0.9594,15405.0],["2001-06-18",0.9523,0.9656,0.9341,0.9341,73944.0],["2001-06-19",0.9412,0.9479,0.9257,0.939,138645.0],["2001-06-20",0.9302,0.9302,0.9257,0.9257,15405.0],["2001-06-21",0.9147,0.9302,0.908,0.9116,77025.0],["2001-06-22",0.9058,0.9421,0.9058,0.9412,26702.0],["2001-06-25",0.9523,0.9567,0.9324,0.9324,230048.0],["2001-06-26",0.9324,0.9324,0.9244,0.9244,83187.0],["2001-06-27",0.9248,0.9302,0.8859,0.8859,45188.0],["2001-06-28",0.889,0.9058,0.8726,0.8726,106808.0],["2001-06-29",0.8792,0.8792,0.8721,0.8721,18486.0],["2001-07-02",0.8637,0.8655,0.8637,0.8655,57512.0],["2001-07-03",0.8708,0.8903,0.8615,0.8615,213616.0],["2001-07-05",0.846,0.8549,0.8194,0.8504,235183.0],["2001-07-06",0.8416,0.8482,0.8394,0.8394,20540.0],["2001-07-09",0.8416,0.846,0.8327,0.8345,136591.0],["2001-07-10",0.8349,0.8349,0.8172,0.8177,99619.0],["2001-07-11",0.8177,0.8177,0.7796,0.7818,178698.0],["2001-07-12",0.7929,0.7929,0.7751,0.776,62647.0],["2001-07-13",0.7751,0.7827,0.7641,0.7707,181779.0],["2001-07-16",0.7734,0.7751,0.7641,0.7751,107835.0],["2001-07-17",0.7844,0.8526,0.7844,0.8296,287560.0],["2001-07-18",0.823,0.8416,0.8017,0.8097,54431.0],["2001-07-19",0.8123,0.8123,0.7818,0.7906,191022.0],["2001-07-20",0.8017,0.8017,0.7942,0.7973,462150.0],["2001-07-23",0.7982,0.8194,0.7982,0.8194,334802.0],["2001-07-24",0.8106,0.8106,0.7973,0.8061,477555.0],["2001-07-25",0.7973,0.8106,0.7884,0.8084,451880.0],["2001-07-26",0.8084,0.8239,0.8084,0.8194,145834.0],["2001-07-27",0.8181,0.8208,0.8172,0.8194,64701.0],["2001-07-30",0.823,0.8305,0.8216,0.8305,64701.0],["2001-07-31",0.8243,0.834,0.8243,0.8327,515554.0],["2001-08-01",0.8416,0.8429,0.8061,0.815,406692.0],["2001-08-02",0.815,0.815,0.815,0.815,82160.0],["2001-08-03",0.8261,0.8371,0.8261,0.8327,52377.0],["2001-08-06",0.8239,0.8354,0.8239,0.8349,62647.0],["2001-08-07",0.8239,0.8371,0.815,0.8371,237237.0],["2001-08-08",0.8318,0.8318,0.8194,0.8274,107835.0],["2001-08-09",0.8349,0.8504,0.8345,0.846,262912.0],["2001-08-10",0.8438,0.8438,0.8438,0.8438,11297.0],["2001-08-13",0.846,0.8504,0.8106,0.8504,150969.0],["2001-08-14",0.8526,0.8562,0.8482,0.8544,50323.0],["2001-08-15",0.8544,0.8544,0.8544,0.8544,1027.0],["2001-08-16",0.8593,0.885,0.8593,0.8735,31837.0],["2001-08-17",0.8748,0.8792,0.8735,0.8735,31837.0],["2001-08-20",0.8681,0.9523,0.8681,0.9279,399503.0],["2001-08-21",0.9293,0.9293,0.8837,0.8859,236210.0],["2001-08-22",0.8814,0.9005,0.8814,0.8974,62647.0],["2001-08-23",0.8987,0.8996,0.8859,0.8859,60593.0],["2001-08-24",0.8899,0.8903,0.8859,0.8894,201292.0],["2001-08-27",0.8899,0.8916,0.8881,0.8899,15405.0],["2001-08-28",0.8992,0.9523,0.8992,0.9523,271128.0],["2001-08-29",0.9612,0.99,0.9545,0.9714,386152.0],["2001-08-30",0.9479,0.9479,0.9058,0.9147,172536.0],["2001-08-31",0.9133,0.9213,0.9133,0.9213,125294.0],["2001-09-04",0.9302,0.9302,0.9169,0.9169,9243.0],["2001-09-05",0.9169,0.9257,0.9124,0.9257,210535.0],["2001-09-06",0.9191,0.9346,0.9191,0.9302,63674.0],["2001-09-07",0.9213,0.9302,0.9213,0.9302,45188.0],["2001-09-10",0.9266,0.9324,0.9213,0.9306,191022.0],["2001-09-17",0.7641,0.8504,0.7641,0.8504,122213.0],["2001-09-18",0.8504,0.8504,0.8504,0.8504,0.0],["2001-09-19",0.8438,0.8637,0.8425,0.8637,42107.0],["2001-09-20",0.8526,0.8526,0.7995,0.8106,108862.0],["2001-09-21",0.8017,0.8017,0.7734,0.7862,31837.0],["2001-09-24",0.7973,0.7973,0.7773,0.7929,18486.0],["2001-09-25",0.7707,0.7751,0.7663,0.7751,283452.0],["2001-09-26",0.7672,0.7672,0.7441,0.7441,701441.0],["2001-09-27",0.7331,0.7331,0.722,0.7264,141726.0],["2001-09-28",0.7375,0.7552,0.7375,0.7508,404638.0],["2001-10-01",0.753,0.7552,0.753,0.7552,103727.0],["2001-10-02",0.7641,0.7641,0.753,0.7614,408746.0],["2001-10-03",0.7596,0.7596,0.7441,0.7596,467285.0],["2001-10-04",0.753,0.753,0.753,0.753,1027.0],["2001-10-05",0.7441,0.7441,0.7419,0.7419,23621.0],["2001-10-08",0.7353,0.7353,0.7087,0.7087,147888.0],["2001-10-09",0.7198,0.7198,0.702,0.7087,149942.0],["2001-10-10",0.7043,0.7246,0.7043,0.722,71890.0],["2001-10-11",0.7176,0.7552,0.7176,0.7543,53404.0],["2001-10-12",0.7574,0.7574,0.7441,0.7441,4108.0],["2001-10-15",0.7353,0.7353,0.7353,0.7353,24648.0],["2001-10-16",0.7463,0.7574,0.7331,0.7574,118105.0],["2001-10-17",0.7751,0.7751,0.7685,0.7751,255723.0],["2001-10-18",0.7742,0.8256,0.7742,0.8106,196157.0],["2001-10-19",0.8061,0.8097,0.784,0.7897,137618.0],["2001-10-22",0.7973,0.8482,0.7973,0.8349,147888.0],["2001-10-23",0.8637,0.8903,0.8637,0.8903,474474.0],["2001-10-24",0.8872,0.8872,0.8526,0.8575,96538.0],["2001-10-25",0.8464,0.8549,0.8305,0.8371,405665.0],["2001-10-26",0.8371,0.8371,0.8371,0.8371,0.0],["2001-10-29",0.8637,0.8752,0.8549,0.8549,90376.0],["2001-10-30",0.8526,0.8726,0.8526,0.8726,103727.0],["2001-10-31",0.8735,0.8806,0.8699,0.8726,180752.0],["2001-11-01",0.8659,0.8712,0.8637,0.8637,43134.0],["2001-11-02",0.8668,0.8668,0.8504,0.8553,98592.0],["2001-11-05",0.8721,0.8859,0.8637,0.8743,1098890.0],["2001-11-06",0.8854,0.908,0.8801,0.908,890409.0],["2001-11-07",0.908,0.939,0.908,0.9191,70863.0],["2001-11-08",0.9302,0.9412,0.9302,0.9412,33891.0],["2001-11-09",0.9302,0.9412,0.9222,0.9302,129402.0],["2001-11-12",0.9302,0.9302,0.9257,0.9257,3081.0],["2001-11-13",0.9421,0.9585,0.9421,0.9479,56485.0],["2001-11-14",0.9479,0.959,0.9368,0.9386,195130.0],["2001-11-15",0.9483,0.9966,0.9483,0.9922,182806.0],["2001-11-16",1.0187,1.063,1.0187,1.0493,199238.0],["2001-11-19",1.0591,1.0887,1.0586,1.0586,273182.0],["2001-11-20",1.0586,1.0586,1.0187,1.0276,127348.0],["2001-11-21",1.0338,1.0431,1.0338,1.0431,47242.0],["2001-11-23",1.0232,1.0232,1.0077,1.0077,21567.0],["2001-11-26",1.0077,1.0077,0.9966,0.9966,4108.0],["2001-11-27",0.9904,0.9904,0.9714,0.9714,549445.0],["2001-11-28",0.9714,0.9838,0.9714,0.9789,204373.0],["2001-11-29",0.9745,0.9745,0.939,0.9567,68809.0],["2001-11-30",0.9523,0.9523,0.939,0.9439,285506.0],["2001-12-03",0.9656,0.9656,0.9527,0.9527,61620.0],["2001-12-04",0.9634,0.97,0.9629,0.9669,389233.0],["2001-12-05",0.9678,0.9957,0.9678,0.9891,124267.0],["2001-12-06",0.9922,1.0232,0.99,1.0232,195130.0],["2001-12-07",1.0409,1.0409,1.0338,1.0338,148915.0],["2001-12-10",1.0351,1.063,1.0351,1.0546,191022.0],["2001-12-11",1.0537,1.0564,1.0365,1.0564,58539.0],["2001-12-12",1.0498,1.0498,1.0325,1.0342,292695.0],["2001-12-13",1.0325,1.0325,0.9966,1.0187,219778.0],["2001-12-14",1.0187,1.0187,1.0121,1.0121,165347.0],["2001-12-17",1.0032,1.0152,1.0032,1.0099,34918.0],["2001-12-18",1.0099,1.0201,1.0099,1.0201,55458.0],["2001-12-19",1.0289,1.0289,1.0289,1.0289,22594.0],["2001-12-20",1.032,1.032,1.0134,1.0187,295776.0],["2001-12-21",1.0099,1.0165,1.009,1.0165,14378.0],["2001-12-24",1.0143,1.0165,1.0143,1.0165,24648.0],["2001-12-26",1.021,1.021,1.021,1.021,10270.0],["2001-12-27",1.0413,1.0413,1.0413,1.0413,2054.0],["2001-12-28",1.063,1.0741,1.0542,1.0542,222859.0],["2001-12-31",1.0298,1.0329,1.0298,1.0329,9243.0],["2002-01-02",1.0387,1.0732,1.0387,1.0732,39026.0],["2002-01-03",1.063,1.0763,1.063,1.0697,401557.0],["2002-01-04",1.0697,1.0843,1.063,1.0794,400530.0],["2002-01-07",1.0741,1.0763,1.0688,1.0692,102700.0],["2002-01-08",1.0582,1.0582,1.0365,1.0365,43134.0],["2002-01-09",1.0365,1.0365,1.0365,1.0365,0.0],["2002-01-10",1.0276,1.0276,1.0121,1.0121,57512.0],["2002-01-11",0.9966,1.0108,0.9966,1.0099,12324.0],["2002-01-14",1.0143,1.0187,1.0143,1.0187,2054.0],["2002-01-15",1.021,1.0298,1.021,1.021,10270.0],["2002-01-16",1.0077,1.0121,1.0077,1.0077,8216.0],["2002-01-17",1.0077,1.0094,0.9922,0.9922,81133.0],["2002-01-18",0.9922,0.9966,0.9922,0.9966,63674.0],["2002-01-22",0.9789,0.9922,0.9789,0.9922,18486.0],["2002-01-23",0.9922,0.9922,0.974,0.978,43134.0],["2002-01-24",0.978,0.978,0.9656,0.9687,47242.0],["2002-01-25",0.9621,0.97,0.9567,0.9652,39026.0],["2002-01-28",0.9669,0.9669,0.9669,0.9669,1027.0],["2002-01-29",0.9474,0.9474,0.9474,0.9474,4108.0],["2002-01-30",0.9523,0.9567,0.9523,0.9567,6162.0],["2002-01-31",0.9625,0.9656,0.9625,0.9656,63674.0],["2002-02-01",0.9523,0.9545,0.9523,0.9545,6162.0],["2002-02-04",0.9457,0.9457,0.939,0.939,4108.0],["2002-02-05",0.939,0.939,0.939,0.939,0.0],["2002-02-06",0.9279,0.9279,0.9124,0.9124,98592.0],["2002-02-07",0.9151,0.9266,0.9151,0.9191,10270.0],["2002-02-08",0.9257,0.9257,0.9213,0.9213,22594.0],["2002-02-11",0.9169,0.9169,0.908,0.908,12324.0],["2002-02-12",0.908,0.908,0.908,0.908,1027.0],["2002-02-13",0.9124,0.9151,0.9036,0.908,519662.0],["2002-02-14",0.9036,0.904,0.8992,0.8996,115024.0],["2002-02-15",0.8925,0.8956,0.8903,0.8903,33891.0],["2002-02-19",0.8903,0.908,0.8903,0.904,25675.0],["2002-02-20",0.8992,0.9102,0.8992,0.9102,64701.0],["2002-02-21",0.9076,0.9076,0.9027,0.9027,91403.0],["2002-02-22",0.8974,0.8974,0.8974,0.8974,1027.0],["2002-02-25",0.8974,0.8992,0.8925,0.8925,34918.0],["2002-02-26",0.9036,0.9036,0.877,0.8797,23621.0],["2002-02-27",0.9005,0.9036,0.9005,0.9036,2054.0],["2002-02-28",0.9147,0.9302,0.9147,0.9302,33891.0],["2002-03-01",0.9412,0.9634,0.9386,0.9634,39026.0],["2002-03-04",0.9722,0.9833,0.9722,0.9789,27729.0],["2002-03-05",0.9877,1.001,0.9877,0.9975,37999.0],["2002-03-06",0.9975,0.9975,0.9957,0.9957,4108.0],["2002-03-07",1.0068,1.0187,1.0068,1.0187,1257048.0],["2002-03-08",1.032,1.032,1.0143,1.0187,1432665.0],["2002-03-11",1.0409,1.0409,1.0298,1.0303,31837.0],["2002-03-12",1.0187,1.0187,1.0165,1.0165,6162.0],["2002-03-13",0.9944,1.001,0.9944,1.001,10270.0],["2002-03-14",1.0099,1.0143,1.0055,1.0055,26702.0],["2002-03-15",1.0143,1.0232,1.0143,1.0187,1572337.0],["2002-03-18",1.0187,1.0276,1.0187,1.0276,25675.0],["2002-03-19",1.0276,1.0276,1.0099,1.0121,21567.0],["2002-03-20",1.0121,1.0152,0.9922,0.9988,79079.0],["2002-03-21",0.9966,1.0125,0.9953,1.0099,31837.0],["2002-03-22",1.0187,1.0276,1.0032,1.0032,34918.0],["2002-03-25",1.0032,1.0187,1.001,1.0187,294749.0],["2002-03-26",1.0218,1.0498,1.0218,1.0498,146861.0],["2002-03-27",1.0498,1.0498,1.0453,1.0471,98592.0],["2002-03-28",1.0475,1.0498,1.0409,1.0409,346099.0],["2002-04-01",1.0409,1.0409,1.0409,1.0409,68809.0],["2002-04-02",1.0298,1.0298,1.0254,1.0254,22594.0],["2002-04-03",1.0165,1.0205,1.0148,1.0187,99619.0],["2002-04-04",1.0125,1.0187,1.0059,1.0059,42107.0],["2002-04-05",1.0187,1.052,1.0187,1.0409,198211.0],["2002-04-08",1.0564,1.0564,1.0409,1.0409,330694.0],["2002-04-09",1.0409,1.0586,1.0409,1.0542,53404.0],["2002-04-10",1.0542,1.063,1.0533,1.063,668577.0],["2002-04-11",1.063,1.0675,1.0586,1.0586,273182.0],["2002-04-12",1.0453,1.0515,1.0276,1.0298,204373.0],["2002-04-15",1.0298,1.0404,1.0254,1.0298,96538.0],["2002-04-16",1.0276,1.0276,1.0161,1.0165,35945.0],["2002-04-17",1.0236,1.0254,1.0236,1.0254,7189.0],["2002-04-18",1.0143,1.0143,1.0143,1.0143,24648.0],["2002-04-19",1.0245,1.0409,1.0245,1.0409,14378.0],["2002-04-22",1.0329,1.0329,1.0236,1.0236,4108.0],["2002-04-23",1.0196,1.0196,1.0099,1.0099,20540.0],["2002-04-24",1.0086,1.0086,1.0055,1.0055,2054.0],["2002-04-25",1.0055,1.0055,0.9997,0.9997,18486.0],["2002-04-26",0.9988,1.0542,0.9988,1.0347,439556.0],["2002-04-29",1.0418,1.0418,1.0187,1.032,62647.0],["2002-04-30",1.0391,1.0498,1.0391,1.0453,79079.0],["2002-05-01",1.0342,1.0542,1.0342,1.0542,18486.0],["2002-05-02",1.0339,1.0339,1.0339,1.0339,0.0],["2002-05-03",1.0499,1.0588,1.0321,1.0432,92430.0],["2002-05-06",1.0454,1.0454,1.0161,1.0161,33891.0],["2002-05-07",1.0116,1.0129,1.0076,1.0107,325559.0],["2002-05-08",1.0107,1.0107,1.0107,1.0107,0.0],["2002-05-09",1.0183,1.0232,1.0121,1.0178,148915.0],["2002-05-10",1.0143,1.0152,1.0107,1.0152,40053.0],["2002-05-13",1.0063,1.0254,1.0063,1.0209,48269.0],["2002-05-14",1.0232,1.0588,1.0232,1.0459,216697.0],["2002-05-15",1.057,1.057,1.0565,1.0565,30810.0],["2002-05-16",1.0677,1.0677,1.0597,1.0632,128375.0],["2002-05-17",1.0677,1.0872,1.0677,1.0872,46215.0],["2002-05-20",1.0855,1.0855,1.0855,1.0855,11297.0],["2002-05-21",1.0966,1.0966,1.0721,1.081,47242.0],["2002-05-22",1.081,1.081,1.0677,1.0721,81133.0],["2002-05-23",1.061,1.061,1.0592,1.0592,8216.0],["2002-05-24",1.0499,1.0681,1.0499,1.0659,78052.0],["2002-05-28",1.0619,1.0654,1.0619,1.065,45188.0],["2002-05-29",1.0628,1.0632,1.0605,1.0632,73944.0],["2002-05-30",1.0641,1.0654,1.0561,1.0561,6162.0],["2002-05-31",1.0543,1.0543,1.0321,1.0392,103727.0],["2002-06-03",1.0361,1.0374,1.0165,1.0169,87295.0],["2002-06-04",1.0147,1.0316,1.0143,1.0245,51350.0],["2002-06-05",1.0245,1.0245,1.0245,1.0245,0.0],["2002-06-06",1.0134,1.0165,0.9965,1.0009,714792.0],["2002-06-07",1.0009,1.0187,0.996,1.0187,149942.0],["2002-06-10",1.0076,1.0076,1.0014,1.0054,20540.0],["2002-06-11",1.0036,1.0036,1.0036,1.0036,5135.0],["2002-06-12",1.0054,1.0365,1.0054,1.0156,105781.0],["2002-06-13",1.0076,1.0232,1.0009,1.0223,244426.0],["2002-06-14",1.0218,1.0218,1.0009,1.0032,45188.0],["2002-06-17",1.0032,1.0276,1.0032,1.0276,195130.0],["2002-06-18",1.0165,1.0165,1.0165,1.0165,1027.0],["2002-06-19",1.0076,1.0205,1.0005,1.0058,86268.0],["2002-06-20",1.0076,1.0076,1.0076,1.0076,28756.0],["2002-06-21",0.9974,0.9974,0.9974,0.9974,3081.0],["2002-06-24",0.9787,0.9787,0.9564,0.9742,81133.0],["2002-06-25",0.9809,0.9809,0.9609,0.972,134537.0],["2002-06-26",0.9609,0.9822,0.9609,0.9822,233129.0],["2002-06-27",0.9742,0.992,0.9733,0.9831,95511.0],["2002-06-28",0.9818,0.9978,0.98,0.9867,79079.0],["2002-07-01",0.9831,0.9831,0.9676,0.9676,26702.0],["2002-07-02",0.9676,0.9676,0.9676,0.9676,7189.0],["2002-07-03",0.9653,0.9653,0.9453,0.9498,486798.0],["2002-07-05",0.9498,0.9498,0.9498,0.9498,0.0],["2002-07-08",0.9453,0.9453,0.9387,0.9387,16432.0],["2002-07-09",0.9431,0.9431,0.9284,0.9293,24648.0],["2002-07-10",0.9231,0.9231,0.8808,0.8875,165347.0],["2002-07-11",0.8808,0.8808,0.8764,0.8777,103727.0],["2002-07-12",0.8808,0.8951,0.8808,0.8951,71890.0],["2002-07-15",0.8893,0.8893,0.8893,0.8893,2054.0],["2002-07-16",0.8781,0.8853,0.8706,0.8719,472420.0],["2002-07-17",0.8724,0.8724,0.8564,0.8564,92430.0],["2002-07-18",0.8568,0.863,0.8532,0.863,449826.0],["2002-07-19",0.8541,0.8897,0.8541,0.8764,935597.0],["2002-07-22",0.8652,0.8737,0.863,0.8652,43134.0],["2002-07-23",0.8541,0.8541,0.8168,0.823,237237.0],["2002-07-24",0.8119,0.819,0.7874,0.819,369720.0],["2002-07-25",0.815,0.8319,0.8052,0.8314,395395.0],["2002-07-26",0.8265,0.8323,0.8265,0.8323,9243.0],["2002-07-29",0.8368,0.8564,0.8368,0.8564,8216.0],["2002-07-30",0.8719,0.9373,0.8693,0.9226,66755.0],["2002-07-31",0.9222,0.928,0.9075,0.9075,13351.0],["2002-08-01",0.9075,0.9097,0.8919,0.8919,73944.0],["2002-08-02",0.908,0.908,0.8897,0.8986,30810.0],["2002-08-05",0.9097,0.9097,0.8586,0.8586,39026.0],["2002-08-06",0.8786,0.8955,0.8786,0.8955,115024.0],["2002-08-07",0.8955,0.9231,0.8897,0.9217,133510.0],["2002-08-08",0.9378,0.9609,0.9378,0.9609,59566.0],["2002-08-09",0.952,0.9524,0.952,0.9524,52377.0],["2002-08-12",0.9475,0.9475,0.9449,0.9449,3081.0],["2002-08-13",0.9404,0.9404,0.9195,0.9257,122213.0],["2002-08-14",0.9284,0.9742,0.9284,0.9729,211562.0],["2002-08-15",0.9733,0.9733,0.9733,0.9733,1027.0],["2002-08-16",0.9653,0.968,0.9564,0.9591,519662.0],["2002-08-19",0.9587,0.9774,0.9587,0.9733,359450.0],["2002-08-20",0.9711,0.9711,0.96,0.96,35945.0],["2002-08-21",0.952,0.9524,0.9507,0.952,62647.0],["2002-08-22",0.9431,0.9489,0.9431,0.9453,173563.0],["2002-08-23",0.9475,0.956,0.9453,0.956,217724.0],["2002-08-26",0.952,0.9831,0.952,0.9787,182806.0],["2002-08-27",0.9564,0.9787,0.9564,0.968,65728.0],["2002-08-28",0.9653,0.9653,0.952,0.9564,33891.0],["2002-08-29",0.9613,0.9814,0.9613,0.9814,103727.0],["2002-08-30",0.9809,0.9934,0.9809,0.9898,35945.0],["2002-09-03",0.9787,0.9787,0.952,0.9604,26702.0],["2002-09-04",0.9698,0.9774,0.9676,0.9774,70863.0],["2002-09-05",0.9756,0.9854,0.9676,0.9831,200265.0],["2002-09-06",0.9831,0.9831,0.9831,0.9831,0.0],["2002-09-09",0.984,0.984,0.984,0.984,2054.0],["2002-09-10",0.9831,0.992,0.9827,0.9831,223886.0],["2002-09-11",0.9836,0.9845,0.9809,0.9831,28756.0],["2002-09-12",0.9791,0.9791,0.9653,0.9667,155077.0],["2002-09-13",0.9667,0.9667,0.9667,0.9667,0.0],["2002-09-16",0.9667,0.9667,0.9667,0.9667,0.0],["2002-09-17",0.9564,0.96,0.9431,0.9431,68809.0],["2002-09-18",0.9387,0.9387,0.916,0.9217,43134.0],["2002-09-19",0.9346,0.9346,0.9231,0.9231,9243.0],["2002-09-20",0.9502,0.9502,0.8911,0.8964,178698.0],["2002-09-23",0.8964,0.8964,0.8911,0.8911,3081.0],["2002-09-24",0.8915,0.8928,0.8888,0.8897,20540.0],["2002-09-25",0.8897,0.8897,0.8564,0.8608,80106.0],["2002-09-26",0.8586,0.8675,0.8586,0.8675,30810.0],["2002-09-27",0.8564,0.8581,0.8564,0.8581,14378.0],["2002-09-30",0.8564,0.8608,0.8452,0.8497,125294.0],["2002-10-01",0.8532,0.8568,0.8532,0.8568,75998.0],["2002-10-02",0.8786,0.8786,0.8652,0.8666,14378.0],["2002-10-03",0.871,0.8835,0.871,0.8835,65728.0],["2002-10-04",0.8835,0.8835,0.8835,0.8835,0.0],["2002-10-07",0.8853,0.8853,0.8675,0.8675,32864.0],["2002-10-08",0.8724,0.8724,0.8724,0.8724,1027.0],["2002-10-09",0.8666,0.8719,0.8617,0.8675,56485.0],["2002-10-10",0.8341,0.8341,0.8341,0.8341,5135.0],["2002-10-11",0.8417,0.8733,0.8417,0.8719,101673.0],["2002-10-14",0.8755,0.8755,0.8755,0.8755,14378.0],["2002-10-15",0.8764,0.8764,0.8608,0.8608,323505.0],["2002-10-16",0.8586,0.8604,0.8519,0.8555,80106.0],["2002-10-17",0.8457,0.8541,0.8457,0.8497,170482.0],["2002-10-18",0.8541,0.8635,0.8541,0.8635,352261.0],["2002-10-21",0.8635,0.8764,0.8635,0.8719,213616.0],["2002-10-22",0.8719,0.8853,0.8719,0.8786,449826.0],["2002-10-23",0.8773,0.972,0.8773,0.9342,474474.0],["2002-10-24",0.9298,0.9458,0.9253,0.9369,121186.0],["2002-10-25",0.9355,0.9355,0.9355,0.9355,2054.0],["2002-10-28",0.928,0.9293,0.9244,0.9244,28756.0],["2002-10-29",0.928,0.928,0.9017,0.9106,155077.0],["2002-10-30",0.912,0.9609,0.912,0.9609,433394.0],["2002-10-31",0.9613,0.9787,0.9613,0.972,40053.0],["2002-11-01",0.9653,0.9725,0.9653,0.9725,48269.0],["2002-11-04",0.9965,1.0121,0.9965,1.0009,77025.0],["2002-11-05",0.992,0.9978,0.9787,0.9969,61620.0],["2002-11-06",1.0018,1.0121,0.9974,0.9974,17459.0],["2002-11-07",0.9969,1.0387,0.9969,1.0387,89349.0],["2002-11-08",1.0183,1.0387,1.0183,1.0285,115024.0],["2002-11-11",1.0232,1.0232,1.0187,1.0187,9243.0],["2002-11-12",1.0298,1.0298,1.0147,1.0254,314262.0],["2002-11-13",1.0298,1.0588,1.0298,1.0454,326586.0],["2002-11-14",1.0543,1.0543,1.0476,1.0476,4108.0],["2002-11-15",1.0481,1.0481,1.0454,1.0476,7189.0],["2002-11-18",1.0476,1.0476,1.0476,1.0476,0.0],["2002-11-19",1.0365,1.0365,1.0187,1.0232,79079.0],["2002-11-20",1.0343,1.0361,1.0272,1.0343,230048.0],["2002-11-21",1.0232,1.0343,1.0187,1.0343,367666.0],["2002-11-22",1.0387,1.0387,1.0187,1.0321,337883.0],["2002-11-25",1.0339,1.0339,1.0339,1.0339,70863.0],["2002-11-26",1.0232,1.0232,1.0005,1.0005,16432.0],["2002-11-27",1.0032,1.0032,1.0009,1.0032,16432.0],["2002-11-29",1.0045,1.0045,0.9965,0.9965,9243.0],["2002-12-02",1.0143,1.0143,0.9898,0.9987,200265.0],["2002-12-03",0.9876,0.9898,0.9787,0.9898,53404.0],["2002-12-04",0.9916,0.9916,0.98,0.9831,434421.0],["2002-12-05",1.0009,1.0009,0.9831,0.9831,12324.0],["2002-12-06",0.9898,0.9987,0.9831,0.9987,28756.0],["2002-12-09",1.0009,1.0009,1.0009,1.0009,1027.0],["2002-12-10",0.992,0.9925,0.992,0.9925,2054.0],["2002-12-11",1.0009,1.0232,1.0009,1.0116,161239.0],["2002-12-12",1.0112,1.0121,1.0009,1.0054,218751.0],["2002-12-13",0.9987,0.9987,0.9809,0.9854,212589.0],["2002-12-16",0.9858,1.0009,0.9854,1.0009,90376.0],["2002-12-17",1.0325,1.0325,1.0054,1.0098,157131.0],["2002-12-18",1.0112,1.0316,0.9876,1.0067,1006460.0],["2002-12-19",1.0089,1.0227,1.0089,1.0174,289614.0],["2002-12-20",1.0187,1.0241,1.0023,1.0054,261885.0],["2002-12-23",0.9987,0.9987,0.9978,0.9978,3081.0],["2002-12-24",1.0027,1.0027,1.0009,1.0009,10270.0],["2002-12-26",1.0009,1.0032,1.0009,1.0014,8216.0],["2002-12-27",1.0014,1.0014,1.0014,1.0014,0.0],["2002-12-30",0.9831,0.9831,0.9831,0.9831,7189.0],["2002-12-31",0.972,0.972,0.9653,0.9653,22594.0],["2003-01-02",0.9667,0.9667,0.9667,0.9667,1027.0],["2003-01-03",0.9742,0.9814,0.9742,0.9814,24648.0],["2003-01-06",0.9787,0.9814,0.9787,0.9814,7189.0],["2003-01-07",0.9907,0.9992,0.9907,0.9992,16432.0],["2003-01-08",0.992,0.9978,0.9907,0.9965,8216.0],["2003-01-09",0.9992,1.0143,0.9992,1.0112,106808.0],["2003-01-10",1.0112,1.0112,1.0054,1.0076,10270.0],["2003-01-13",1.025,1.0588,1.025,1.0521,782574.0],["2003-01-14",1.0521,1.0654,1.0521,1.0601,981812.0],["2003-01-15",1.0499,1.0521,1.0321,1.0321,54431.0],["2003-01-16",1.0334,1.0387,1.0334,1.0387,6162.0],["2003-01-17",1.0343,1.0343,1.0232,1.0307,231075.0],["2003-01-21",1.0245,1.0245,1.0161,1.0161,20540.0],["2003-01-22",1.0121,1.0281,1.004,1.0254,108862.0],["2003-01-23",1.0254,1.0254,1.0254,1.0254,0.0],["2003-01-24",1.0254,1.0254,1.0254,1.0254,0.0],["2003-01-27",0.9987,1.0036,0.9987,1.0009,208481.0],["2003-01-28",0.9951,1.0045,0.9951,1.0009,9243.0],["2003-01-29",1.0076,1.0076,0.9876,1.0,56485.0],["2003-01-30",0.9996,1.0018,0.9987,1.0018,8216.0],["2003-01-31",1.0009,1.004,1.0005,1.0009,196157.0],["2003-02-03",1.0076,1.0209,1.0076,1.0178,81133.0],["2003-02-04",1.0085,1.0085,0.9965,0.9996,26702.0],["2003-02-05",0.9996,0.9996,0.9996,0.9996,0.0],["2003-02-06",0.992,0.9974,0.992,0.9974,4108.0],["2003-02-07",0.9978,0.9978,0.9903,0.9903,4108.0],["2003-02-10",0.9903,0.9956,0.9858,0.9871,7189.0],["2003-02-11",0.984,0.984,0.9564,0.9609,47242.0],["2003-02-12",0.9618,0.9658,0.9618,0.9658,7189.0],["2003-02-13",0.9658,0.9729,0.9658,0.9689,16432.0],["2003-02-14",0.9702,0.9814,0.9702,0.9814,16432.0],["2003-02-18",0.9831,1.0005,0.9831,0.9969,19513.0],["2003-02-19",0.9876,0.9894,0.9787,0.9787,16432.0],["2003-02-20",0.9822,0.9858,0.9822,0.9858,4108.0],["2003-02-21",0.9827,0.9827,0.9707,0.9707,61620.0],["2003-02-24",0.9707,0.9707,0.9707,0.9707,0.0],["2003-02-25",0.972,0.972,0.9649,0.9649,24648.0],["2003-02-26",0.9689,0.9689,0.9631,0.9631,27729.0],["2003-02-27",0.9693,0.9831,0.9693,0.9831,71890.0],["2003-02-28",0.9836,0.992,0.9836,0.992,12324.0],["2003-03-03",0.992,0.992,0.992,0.992,0.0],["2003-03-04",0.992,0.992,0.992,0.992,0.0],["2003-03-05",0.9898,0.9898,0.9805,0.9809,8216.0],["2003-03-06",0.976,0.9831,0.976,0.9831,4108.0],["2003-03-07",0.9876,1.0241,0.9876,1.0232,158158.0],["2003-03-10",1.0223,1.0298,1.0192,1.0232,53404.0],["2003-03-11",1.0165,1.0169,1.0129,1.0156,22594.0],["2003-03-12",1.0147,1.0147,1.0143,1.0147,8216.0],["2003-03-13",1.0147,1.0254,1.0147,1.0254,4108.0],["2003-03-14",1.0343,1.057,1.0343,1.057,10270.0],["2003-03-17",1.0454,1.0645,1.0454,1.0619,18486.0],["2003-03-18",1.0654,1.0677,1.061,1.061,10270.0],["2003-03-19",1.0663,1.0703,1.0659,1.0703,7189.0],["2003-03-20",1.0499,1.061,1.0494,1.0565,195130.0],["2003-03-21",1.0645,1.0694,1.061,1.0677,92430.0],["2003-03-24",1.0605,1.0623,1.0605,1.0623,3081.0],["2003-03-25",1.0592,1.0632,1.0588,1.061,91403.0],["2003-03-26",1.0597,1.0597,1.0543,1.0583,44161.0],["2003-03-27",1.0552,1.0561,1.0552,1.0561,10270.0],["2003-03-28",1.0565,1.0565,1.049,1.0543,98592.0],["2003-03-31",1.0574,1.0574,1.0525,1.0525,2054.0],["2003-04-01",1.0588,1.0677,1.053,1.0677,157131.0],["2003-04-02",1.0677,1.0944,1.0677,1.0939,218751.0],["2003-04-03",1.0832,1.0952,1.0832,1.093,90376.0],["2003-04-04",1.0966,1.1032,1.0846,1.0859,30810.0],["2003-04-07",1.0859,1.1121,1.0859,1.1121,264966.0],["2003-04-08",1.1121,1.1121,1.101,1.1024,15405.0],["2003-04-09",1.0939,1.121,1.0939,1.1121,194103.0],["2003-04-10",1.1121,1.121,1.1099,1.121,413881.0],["2003-04-11",1.121,1.125,1.1197,1.121,15405.0],["2003-04-14",1.121,1.1477,1.1121,1.1433,408746.0],["2003-04-15",1.1433,1.1433,1.1344,1.1344,102700.0],["2003-04-16",1.1233,1.1402,1.1188,1.1402,33891.0],["2003-04-17",1.1402,1.1464,1.1402,1.1464,112970.0],["2003-04-21",1.1473,1.1477,1.1428,1.1428,41080.0],["2003-04-22",1.1415,1.1415,1.1357,1.1366,66755.0],["2003-04-23",1.1366,1.1571,1.1344,1.1504,423124.0],["2003-04-24",1.1531,1.158,1.1495,1.1495,153023.0],["2003-04-25",1.1455,1.1455,1.1255,1.1393,140699.0],["2003-04-28",1.1428,1.1433,1.1411,1.1415,243399.0],["2003-04-29",1.1411,1.1615,1.1411,1.1615,7189.0],["2003-04-30",1.1566,1.1744,1.1566,1.17,48269.0],["2003-05-01",1.1766,1.1766,1.1744,1.1744,11297.0],["2003-05-02",1.1857,1.2045,1.1857,1.2022,279344.0],["2003-05-05",1.2255,1.2255,1.1958,1.2054,199238.0],["2003-05-06",1.2388,1.2388,1.2113,1.2136,56485.0],["2003-05-07",1.2251,1.2251,1.2251,1.2251,1027.0],["2003-05-08",1.2251,1.2297,1.2182,1.2182,297830.0],["2003-05-09",1.209,1.2214,1.209,1.2136,323505.0],["2003-05-12",1.2086,1.2182,1.2086,1.2182,340964.0],["2003-05-13",1.2274,1.2333,1.2228,1.2324,21567.0],["2003-05-14",1.2356,1.2356,1.2274,1.2274,4108.0],["2003-05-15",1.2329,1.2457,1.2205,1.2338,347126.0],["2003-05-16",1.2319,1.2319,1.2269,1.2269,23621.0],["2003-05-19",1.2219,1.2219,1.1633,1.1637,186914.0],["2003-05-20",1.1724,1.1724,1.1088,1.1353,112970.0],["2003-05-21",1.133,1.133,1.1266,1.128,11297.0],["2003-05-22",1.1284,1.1733,1.1284,1.1733,94484.0],["2003-05-23",1.1701,1.1861,1.1701,1.1825,50323.0],["2003-05-27",1.1793,1.1889,1.177,1.1889,19513.0],["2003-05-28",1.1839,1.209,1.1839,1.1953,167401.0],["2003-05-29",1.2063,1.2159,1.2063,1.2155,11297.0],["2003-05-30",1.2246,1.2274,1.2191,1.2274,12324.0],["2003-06-02",1.2342,1.2384,1.2342,1.2384,5135.0],["2003-06-03",1.2393,1.242,1.2379,1.2411,113997.0],["2003-06-04",1.2365,1.2365,1.2365,1.2365,2054.0],["2003-06-05",1.2356,1.2411,1.2356,1.2365,8216.0],["2003-06-06",1.2274,1.2869,1.2274,1.2777,1277588.0],["2003-06-09",1.2764,1.2773,1.27,1.27,99619.0],["2003-06-10",1.2777,1.2984,1.2764,1.2892,499122.0],["2003-06-11",1.2892,1.2892,1.2892,1.2892,0.0],["2003-06-12",1.2961,1.34,1.2961,1.33,111943.0],["2003-06-13",1.33,1.33,1.3267,1.3277,50323.0],["2003-06-16",1.3277,1.3277,1.3277,1.3277,0.0],["2003-06-17",1.3263,1.3267,1.3263,1.3263,12324.0],["2003-06-18",1.3327,1.335,1.3309,1.3309,31837.0],["2003-06-19",1.3359,1.3359,1.3322,1.3327,56485.0],["2003-06-20",1.3258,1.3364,1.3144,1.3213,67782.0],["2003-06-23",1.3098,1.3098,1.3029,1.3029,32864.0],["2003-06-24",1.3057,1.3057,1.2984,1.2984,25675.0],["2003-06-25",1.2869,1.2869,1.2732,1.2805,23621.0],["2003-06-26",1.2869,1.2869,1.2855,1.286,9243.0],["2003-06-27",1.2869,1.2869,1.2869,1.2869,1027.0],["2003-06-30",1.2869,1.2869,1.2864,1.2864,5135.0],["2003-07-01",1.3052,1.3419,1.2961,1.3419,92430.0],["2003-07-02",1.34,1.3492,1.34,1.3419,34918.0],["2003-07-03",1.351,1.351,1.351,1.351,14378.0],["2003-07-07",1.3441,1.3464,1.335,1.335,305019.0],["2003-07-08",1.335,1.335,1.3249,1.3249,41080.0],["2003-07-09",1.3281,1.3432,1.3281,1.3391,46215.0],["2003-07-10",1.3359,1.3428,1.3336,1.3368,25675.0],["2003-07-11",1.3382,1.3419,1.3382,1.3419,52377.0],["2003-07-14",1.3419,1.3419,1.3419,1.3419,0.0],["2003-07-15",1.3487,1.3487,1.3487,1.3487,34918.0],["2003-07-16",1.3396,1.3487,1.3382,1.3487,39026.0],["2003-07-17",1.3542,1.3542,1.3364,1.3364,84214.0],["2003-07-18",1.3258,1.3258,1.3121,1.3258,650091.0],["2003-07-21",1.3304,1.3322,1.329,1.3309,7189.0],["2003-07-22",1.3322,1.3341,1.33,1.3322,5135.0],["2003-07-23",1.3368,1.3391,1.3304,1.3368,480636.0],["2003-07-24",1.3373,1.346,1.3359,1.3396,539175.0],["2003-07-25",1.351,1.3753,1.351,1.3739,506311.0],["2003-07-28",1.3739,1.3794,1.3693,1.3693,112970.0],["2003-07-29",1.3785,1.3826,1.378,1.3826,35945.0],["2003-07-30",1.3785,1.3877,1.3785,1.3877,30810.0],["2003-07-31",1.3831,1.3996,1.3817,1.3977,51350.0],["2003-08-01",1.3977,1.4133,1.3977,1.4133,87295.0],["2003-08-04",1.4133,1.4133,1.4133,1.4133,0.0],["2003-08-05",1.4019,1.4046,1.4009,1.4046,18486.0],["2003-08-06",1.4046,1.4101,1.4046,1.4092,118105.0],["2003-08-07",1.4037,1.4335,1.4028,1.4335,51350.0],["2003-08-08",1.4422,1.4678,1.4422,1.4669,31837.0],["2003-08-11",1.4747,1.5141,1.4747,1.5122,22594.0],["2003-08-12",1.5173,1.5182,1.5008,1.509,922246.0],["2003-08-13",1.5095,1.5113,1.5095,1.5113,48269.0],["2003-08-14",1.5113,1.5411,1.5099,1.5388,757926.0],["2003-08-15",1.5434,1.5475,1.5434,1.5475,34918.0],["2003-08-18",1.5484,1.5658,1.5434,1.5658,108862.0],["2003-08-19",1.5731,1.6221,1.5731,1.6111,102700.0],["2003-08-20",1.6084,1.6176,1.6084,1.6166,313235.0],["2003-08-21",1.6258,1.6373,1.6171,1.6212,809276.0],["2003-08-22",1.6194,1.6198,1.5942,1.5947,432367.0],["2003-08-25",1.5983,1.5983,1.5754,1.5754,35945.0],["2003-08-26",1.5544,1.5713,1.5493,1.5704,505284.0],["2003-08-27",1.5759,1.6189,1.5759,1.6015,112970.0],["2003-08-28",1.613,1.6295,1.6107,1.6144,156104.0],["2003-08-29",1.6098,1.6286,1.6043,1.6258,120159.0],["2003-09-02",1.6258,1.6304,1.6121,1.6212,191022.0],["2003-09-03",1.6212,1.6395,1.6212,1.6395,182806.0],["2003-09-04",1.6299,1.6537,1.6299,1.6382,315289.0],["2003-09-05",1.6414,1.6716,1.64,1.6629,141726.0],["2003-09-08",1.6743,1.744,1.6716,1.733,340964.0],["2003-09-09",1.738,1.738,1.7243,1.727,66755.0],["2003-09-10",1.7188,1.7339,1.7188,1.7339,20540.0],["2003-09-11",1.7403,1.7582,1.7334,1.7394,122213.0],["2003-09-12",1.7302,1.7554,1.7302,1.7554,26702.0],["2003-09-15",1.7554,1.7554,1.7472,1.7472,27729.0],["2003-09-16",1.7472,1.7705,1.7472,1.7659,94484.0],["2003-09-17",1.7609,1.7861,1.76,1.7861,100646.0],["2003-09-18",1.7861,1.7861,1.7861,1.7861,7189.0],["2003-09-19",1.7769,1.7769,1.7678,1.7678,4108.0],["2003-09-22",1.7563,1.7907,1.7563,1.7907,28756.0],["2003-09-23",1.7966,1.7966,1.7833,1.7833,34918.0],["2003-09-24",1.7824,1.7898,1.7824,1.7847,29783.0],["2003-09-25",1.7838,1.7866,1.7838,1.7861,125294.0],["2003-09-26",1.7907,1.8076,1.7907,1.8044,34918.0],["2003-09-29",1.8067,1.8388,1.8067,1.8319,89349.0],["2003-09-30",1.8319,1.8452,1.8314,1.8314,67782.0],["2003-10-01",1.8548,1.8777,1.8548,1.8662,92430.0],["2003-10-02",1.8777,1.8823,1.8548,1.8635,101673.0],["2003-10-03",1.8749,1.8823,1.8749,1.8772,96538.0],["2003-10-06",1.8846,1.9075,1.8823,1.9075,97565.0],["2003-10-07",1.9029,1.9267,1.9015,1.9267,223886.0],["2003-10-08",1.9304,1.9592,1.9304,1.9395,77025.0],["2003-10-09",1.9455,1.9784,1.9441,1.9693,234156.0],["2003-10-10",1.9693,1.9876,1.9601,1.9876,987974.0],["2003-10-13",1.9913,1.9986,1.9743,1.9986,103727.0],["2003-10-14",1.9757,2.016,1.9757,2.0045,42107.0],["2003-10-15",1.9977,2.0609,1.9977,2.0563,403611.0],["2003-10-16",2.0563,2.108,2.0563,2.108,524797.0],["2003-10-17",2.0952,2.1204,2.0952,2.1172,263939.0],["2003-10-20",2.1062,2.1227,2.1021,2.1181,198211.0],["2003-10-21",2.1186,2.125,2.1135,2.1186,75998.0],["2003-10-22",2.1232,2.1232,2.1099,2.1131,170482.0],["2003-10-23",2.1021,2.1021,2.0563,2.0769,182806.0],["2003-10-24",2.0815,2.0815,2.01,2.0142,145834.0],["2003-10-27",2.0265,2.0426,2.0114,2.0146,168428.0],["2003-10-28",2.0192,2.0192,1.9427,1.9633,170482.0],["2003-10-29",1.9693,1.9821,1.951,1.951,208481.0],["2003-10-30",1.9624,1.9734,1.9006,1.9432,139672.0],["2003-10-31",1.9523,1.9523,1.902,1.912,477555.0],["2003-11-03",1.9166,1.9184,1.9052,1.9088,77025.0],["2003-11-04",1.9088,1.9088,1.8754,1.8754,177671.0],["2003-11-05",1.9006,1.9006,1.8479,1.8603,196157.0],["2003-11-06",1.8649,1.8649,1.8104,1.8351,138645.0],["2003-11-07",1.8465,1.8846,1.8465,1.8699,58539.0],["2003-11-10",1.8699,1.8777,1.8585,1.8594,285506.0],["2003-11-11",1.8594,1.8685,1.8479,1.8548,109889.0],["2003-11-12",1.8662,1.9578,1.8662,1.9349,368693.0],["2003-11-13",1.9441,1.9807,1.9203,1.9203,254696.0],["2003-11-14",1.9363,2.0105,1.9363,2.0059,275236.0],["2003-11-17",1.9835,1.9835,1.9001,1.907,94484.0],["2003-11-18",1.9001,1.9001,1.8438,1.8484,54431.0],["2003-11-19",1.8502,1.8502,1.8195,1.8282,21567.0],["2003-11-20",1.8305,1.8488,1.8168,1.8168,18486.0],["2003-11-21",1.8172,1.8232,1.8168,1.8182,57512.0],["2003-11-24",1.8411,1.8525,1.8411,1.8525,37999.0],["2003-11-25",1.8516,1.8594,1.8488,1.8502,79079.0],["2003-11-26",1.8617,1.8662,1.8617,1.8658,57512.0],["2003-11-28",1.8772,1.9198,1.8772,1.8983,160212.0],["2003-12-01",1.9281,1.9789,1.9281,1.9597,157131.0],["2003-12-02",1.9693,1.9794,1.9615,1.9693,196157.0],["2003-12-03",1.9693,1.9991,1.9693,1.9991,65728.0],["2003-12-04",1.9876,1.9876,1.9812,1.9812,41080.0],["2003-12-05",1.9697,1.9794,1.9697,1.9725,47242.0],["2003-12-08",1.9656,2.0265,1.9656,2.0197,59566.0],["2003-12-09",2.0082,2.0082,1.9533,1.9693,132483.0],["2003-12-10",1.9647,1.9647,1.9468,1.9468,111943.0],["2003-12-11",1.9578,1.9693,1.9386,1.9464,73944.0],["2003-12-12",1.9427,1.951,1.9418,1.9464,44161.0],["2003-12-15",1.951,1.956,1.9473,1.9505,391287.0],["2003-12-16",1.9464,1.9468,1.8777,1.8855,209508.0],["2003-12-17",1.8923,1.9143,1.8923,1.9075,27729.0],["2003-12-18",1.9143,1.9171,1.9006,1.9006,28756.0],["2003-12-19",1.8896,1.8896,1.8319,1.842,146861.0],["2003-12-22",1.8534,1.8571,1.8534,1.8552,27729.0],["2003-12-23",1.8676,1.9052,1.8676,1.9052,298857.0],["2003-12-24",1.8937,1.9033,1.8937,1.9006,50323.0],["2003-12-26",1.9061,1.9093,1.9006,1.9006,78052.0],["2003-12-29",1.896,1.9052,1.8498,1.891,210535.0],["2003-12-30",1.8864,1.907,1.8864,1.9052,87295.0],["2003-12-31",1.8937,1.9052,1.8933,1.9038,35945.0],["2004-01-02",1.8992,1.9102,1.8992,1.9056,19513.0],["2004-01-05",1.9102,1.978,1.9102,1.9725,149942.0],["2004-01-06",1.9656,1.9885,1.9587,1.9693,102700.0],["2004-01-07",1.9633,1.9899,1.9633,1.9716,149942.0],["2004-01-08",1.967,1.9922,1.967,1.9762,70863.0],["2004-01-09",1.9784,1.9995,1.9784,1.983,103727.0],["2004-01-12",1.9688,1.9716,1.9537,1.9638,53404.0],["2004-01-13",1.9752,1.9862,1.9235,1.9436,106808.0],["2004-01-14",1.9441,1.978,1.923,1.978,120159.0],["2004-01-15",1.9894,1.9894,1.9482,1.9482,27729.0],["2004-01-16",1.9597,1.994,1.956,1.9679,73944.0],["2004-01-20",1.9729,1.9729,1.9349,1.9464,51350.0],["2004-01-21",1.9349,1.9578,1.9349,1.9459,107835.0],["2004-01-22",1.9565,1.9693,1.9336,1.9336,32864.0],["2004-01-23",1.945,1.945,1.912,1.9226,24648.0],["2004-01-26",1.913,1.9207,1.8736,1.9116,62647.0],["2004-01-27",1.9097,1.9349,1.8969,1.912,102700.0],["2004-01-28",1.9006,1.9006,1.8685,1.8763,83187.0],["2004-01-29",1.8479,1.8479,1.809,1.82,93457.0],["2004-01-30",1.8136,1.8204,1.7998,1.8172,191022.0],["2004-02-02",1.8438,1.8438,1.8085,1.809,53404.0],["2004-02-03",1.8401,1.8401,1.8177,1.8177,7189.0],["2004-02-04",1.8291,1.8291,1.7806,1.7843,51350.0],["2004-02-05",1.7843,1.7843,1.7513,1.7513,79079.0],["2004-02-06",1.7513,1.7655,1.7513,1.7632,36972.0],["2004-02-09",1.7746,1.7861,1.7517,1.7517,20540.0],["2004-02-10",1.7632,1.7847,1.7421,1.7559,67782.0],["2004-02-11",1.7673,1.8017,1.7449,1.7953,460096.0],["2004-02-12",1.8182,1.8433,1.8182,1.8411,316316.0],["2004-02-13",1.8411,1.8566,1.8319,1.8539,157131.0],["2004-02-17",1.9006,1.9693,1.9006,1.9464,368693.0],["2004-02-18",1.9693,1.9913,1.9693,1.9826,293722.0],["2004-02-19",2.0151,2.0151,1.9693,1.9693,172536.0],["2004-02-20",1.9638,1.9642,1.9336,1.9336,22594.0],["2004-02-23",1.9221,1.9578,1.918,1.9519,28756.0],["2004-02-24",1.9404,1.9523,1.9308,1.9308,10270.0],["2004-02-25",1.9294,1.9294,1.9262,1.9262,3081.0],["2004-02-26",1.9391,1.9555,1.9267,1.9326,79079.0],["2004-02-27",1.9326,1.9368,1.9203,1.9203,18486.0],["2004-03-01",1.9239,1.972,1.9239,1.962,48269.0],["2004-03-02",1.9734,2.038,1.9734,2.0197,428259.0],["2004-03-03",2.0082,2.0082,1.9739,1.9743,240318.0],["2004-03-04",1.9775,1.9775,1.9455,1.972,115024.0],["2004-03-05",1.9784,1.9876,1.9693,1.9693,193076.0],["2004-03-08",1.9693,1.9693,1.912,1.9285,24648.0],["2004-03-09",1.9331,1.9578,1.9331,1.9418,155077.0],["2004-03-10",1.9441,1.9775,1.9326,1.9331,838032.0],["2004-03-11",1.9446,1.9446,1.923,1.923,30810.0],["2004-03-12",1.923,1.923,1.8955,1.9102,27729.0],["2004-03-15",1.9052,1.9052,1.8498,1.8498,63674.0],["2004-03-16",1.8653,1.8653,1.8502,1.853,145834.0],["2004-03-17",1.8575,1.8575,1.804,1.8246,82160.0],["2004-03-18",1.8246,1.8346,1.8099,1.8236,195130.0],["2004-03-19",1.8122,1.8191,1.771,1.7737,174590.0],["2004-03-22",1.7852,1.7852,1.6977,1.7059,340964.0],["2004-03-23",1.7517,1.7659,1.7357,1.749,185887.0],["2004-03-24",1.7604,1.7824,1.7426,1.7554,161239.0],["2004-03-25",1.7669,1.7792,1.7531,1.7719,103727.0],["2004-03-26",1.7833,1.8319,1.7719,1.7861,120159.0],["2004-03-29",1.7975,1.842,1.7975,1.8246,220805.0],["2004-03-30",1.8319,1.8681,1.8319,1.8635,209508.0],["2004-03-31",1.8639,1.8777,1.8415,1.8754,592579.0],["2004-04-01",1.8868,1.8868,1.8795,1.8823,588471.0],["2004-04-02",1.88,1.8951,1.88,1.88,156104.0],["2004-04-05",1.8914,1.9258,1.88,1.88,61620.0],["2004-04-06",1.8896,1.9001,1.8562,1.8562,105781.0],["2004-04-07",1.8447,1.8447,1.8255,1.8273,109889.0],["2004-04-08",1.8388,1.8388,1.82,1.82,101673.0],["2004-04-12",1.8223,1.8429,1.8218,1.8429,297830.0],["2004-04-13",1.8543,1.8639,1.8104,1.8182,61620.0],["2004-04-14",1.8227,1.8227,1.8113,1.8113,4108.0],["2004-04-15",1.7962,1.8085,1.7779,1.7783,247507.0],["2004-04-16",1.7783,1.7783,1.7783,1.7783,2054.0],["2004-04-19",1.7783,1.7907,1.7641,1.7696,81133.0],["2004-04-20",1.7811,1.7975,1.7462,1.7554,108862.0],["2004-04-21",1.7554,1.7554,1.7,1.7,96538.0],["2004-04-22",1.6945,1.7444,1.6899,1.7211,542256.0],["2004-04-23",1.7325,1.7765,1.7325,1.7724,93457.0],["2004-04-26",1.7655,1.7724,1.7421,1.7426,46215.0],["2004-04-27",1.7421,1.7508,1.7238,1.7238,34918.0],["2004-04-28",1.733,1.7375,1.6853,1.6853,102700.0],["2004-04-29",1.6963,1.7078,1.6386,1.6656,165347.0],["2004-04-30",1.6542,1.6588,1.6258,1.6258,45188.0],["2004-05-03",1.6144,1.6556,1.5924,1.6556,168428.0],["2004-05-04",1.667,1.6986,1.667,1.695,109889.0],["2004-05-05",1.7064,1.7064,1.6721,1.6721,9243.0],["2004-05-06",1.6606,1.6606,1.6263,1.6464,88322.0],["2004-05-07",1.6235,1.624,1.5686,1.5686,111943.0],["2004-05-10",1.5042,1.5507,1.5042,1.5503,595660.0],["2004-05-11",1.562,1.6683,1.562,1.6438,298857.0],["2004-05-12",1.6452,1.6556,1.5902,1.6053,108862.0],["2004-05-13",1.5606,1.6368,1.5606,1.6274,154050.0],["2004-05-14",1.6264,1.6264,1.6076,1.6236,51350.0],["2004-05-17",1.61,1.61,1.5898,1.5992,318370.0],["2004-05-18",1.5912,1.6452,1.5912,1.6335,116051.0],["2004-05-19",1.6429,1.6687,1.6363,1.6368,230048.0],["2004-05-20",1.6321,1.6321,1.5559,1.5836,162266.0],["2004-05-21",1.6217,1.6433,1.5752,1.6156,174590.0],["2004-05-24",1.6274,1.6274,1.6039,1.6039,4108.0],["2004-05-25",1.6156,1.6156,1.5926,1.6006,49296.0],["2004-05-26",1.5888,1.5888,1.5888,1.5888,6162.0],["2004-05-27",1.6006,1.6781,1.6006,1.6744,106808.0],["2004-05-28",1.6861,1.6861,1.6668,1.6739,177671.0],["2004-06-01",1.6621,1.6621,1.6213,1.6217,150969.0],["2004-06-02",1.6217,1.6222,1.6024,1.6222,167401.0],["2004-06-03",1.6339,1.6457,1.6213,1.6213,29783.0],["2004-06-04",1.6095,1.6095,1.5982,1.6057,29783.0],["2004-06-07",1.6175,1.6438,1.6175,1.6358,42107.0],["2004-06-08",1.6363,1.6363,1.6217,1.6217,9243.0],["2004-06-09",1.6217,1.6217,1.6114,1.6114,97565.0],["2004-06-10",1.6118,1.6358,1.6118,1.6264,135564.0],["2004-06-14",1.6269,1.6546,1.6269,1.6415,27729.0],["2004-06-15",1.6297,1.703,1.6297,1.6974,63674.0],["2004-06-16",1.6974,1.7392,1.6974,1.7392,22594.0],["2004-06-17",1.7275,1.7717,1.7162,1.7707,74971.0],["2004-06-18",1.7768,1.8238,1.7768,1.8168,104754.0],["2004-06-21",1.8144,1.8144,1.805,1.8107,88322.0],["2004-06-22",1.805,1.805,1.805,1.805,1027.0],["2004-06-23",1.7933,1.8826,1.7933,1.8826,1480934.0],["2004-06-24",1.8826,1.9296,1.8812,1.8812,140699.0],["2004-06-25",1.8718,1.8803,1.8544,1.8803,147888.0],["2004-06-28",1.8803,1.9207,1.8803,1.9146,135564.0],["2004-06-29",1.9085,1.9451,1.9047,1.915,382044.0],["2004-06-30",1.9268,1.9296,1.916,1.9226,157131.0],["2004-07-01",1.9226,1.923,1.9221,1.9226,132483.0],["2004-07-02",1.9226,1.9226,1.9226,1.9226,0.0],["2004-07-06",1.9108,1.9221,1.8633,1.8967,184860.0],["2004-07-07",1.8967,1.8967,1.8967,1.8967,3081.0],["2004-07-08",1.885,1.892,1.885,1.892,5135.0],["2004-07-09",1.8803,1.8803,1.8685,1.8685,8216.0],["2004-07-12",1.8685,1.9179,1.8685,1.9179,387179.0],["2004-07-13",1.9132,1.939,1.908,1.939,470366.0],["2004-07-14",1.939,1.9414,1.9268,1.9273,102700.0],["2004-07-15",1.939,1.9484,1.9367,1.9484,153023.0],["2004-07-16",1.9555,1.9743,1.947,1.9494,229021.0],["2004-07-19",1.9498,1.9503,1.9348,1.9348,74971.0],["2004-07-20",1.9465,1.9465,1.9273,1.9273,28756.0],["2004-07-21",1.9212,1.939,1.9056,1.9075,71890.0],["2004-07-22",1.9033,1.9197,1.9033,1.9099,33891.0],["2004-07-23",1.8981,1.8981,1.8981,1.8981,2054.0],["2004-07-26",1.9099,1.9099,1.8488,1.8662,72917.0],["2004-07-27",1.8713,1.9273,1.8685,1.9221,96538.0],["2004-07-28",1.9221,1.9221,1.8939,1.8939,10270.0],["2004-07-29",1.8821,1.9061,1.8821,1.9061,15405.0],["2004-07-30",1.892,1.892,1.8685,1.8765,30810.0],["2004-08-02",1.8774,1.9038,1.8774,1.8807,187941.0],["2004-08-03",1.8803,1.8803,1.8798,1.8803,21567.0],["2004-08-04",1.8803,1.8803,1.8582,1.8582,43134.0],["2004-08-05",1.8464,1.8586,1.8464,1.8586,379990.0],["2004-08-06",1.8568,1.8568,1.845,1.8506,60593.0],["2004-08-09",1.8389,1.8558,1.8389,1.8441,5135.0],["2004-08-10",1.8455,1.8535,1.8455,1.8535,61620.0],["2004-08-11",1.8535,1.8535,1.8535,1.8535,2054.0],["2004-08-12",1.8662,1.9103,1.8662,1.8873,99619.0],["2004-08-13",1.8859,1.8967,1.8723,1.8967,262912.0],["2004-08-16",1.8991,1.8991,1.892,1.8991,13351.0],["2004-08-17",1.8991,1.9461,1.8991,1.9428,60593.0],["2004-08-18",1.9508,1.9921,1.9508,1.987,308100.0],["2004-08-19",1.9884,2.0236,1.9719,1.9837,312208.0],["2004-08-20",1.9912,2.033,1.9907,2.0213,554580.0],["2004-08-23",2.0213,2.0711,2.0105,2.0509,688090.0],["2004-08-24",2.0509,2.0791,2.0509,2.0532,477555.0],["2004-08-25",2.0532,2.1482,2.0532,2.0894,238264.0],["2004-08-26",2.0988,2.1383,2.0988,2.1383,312208.0],["2004-08-27",2.1388,2.1623,2.1388,2.1552,157131.0],["2004-08-30",2.1435,2.1538,2.1313,2.1313,26702.0],["2004-08-31",2.1195,2.1374,2.0946,2.1021,78052.0],["2004-09-01",2.0904,2.1129,2.0542,2.0725,158158.0],["2004-09-02",2.0702,2.0923,2.0556,2.0786,327613.0],["2004-09-03",2.088,2.1049,2.08,2.1049,63674.0],["2004-09-07",2.1153,2.1557,2.1153,2.1284,370747.0],["2004-09-08",2.1284,2.1284,2.08,2.08,122213.0],["2004-09-09",2.0805,2.0843,2.0448,2.0452,74971.0],["2004-09-10",2.0335,2.088,2.0335,2.088,48269.0],["2004-09-13",2.1012,2.1646,2.1012,2.1529,258804.0],["2004-09-14",2.1388,2.1717,2.1153,2.1435,84214.0],["2004-09-15",2.1317,2.1599,2.1252,2.1482,52377.0],["2004-09-16",2.1529,2.2281,2.1435,2.2281,121186.0],["2004-09-17",2.2323,2.2516,2.1651,2.1656,145834.0],["2004-09-20",2.1656,2.207,2.1618,2.1853,340964.0],["2004-09-21",2.1759,2.1975,2.1759,2.1971,82160.0],["2004-09-22",2.2008,2.2008,2.1656,2.1787,58539.0],["2004-09-23",2.167,2.2023,2.1628,2.1933,104754.0],["2004-09-24",2.1886,2.1919,2.1623,2.1881,51350.0],["2004-09-27",2.1787,2.2164,2.1787,2.2098,55458.0],["2004-09-28",2.2196,2.2211,2.2004,2.2093,92430.0],["2004-09-29",2.2046,2.2718,2.1928,2.2605,58539.0],["2004-09-30",2.2728,2.292,2.261,2.2657,97565.0],["2004-10-01",2.2775,2.3249,2.2775,2.3212,26702.0],["2004-10-04",2.3329,2.4128,2.3329,2.402,83187.0],["2004-10-05",2.4138,2.465,2.3785,2.449,316316.0],["2004-10-06",2.449,2.4627,2.3926,2.4044,61620.0],["2004-10-07",2.3973,2.4208,2.3724,2.4208,74971.0],["2004-10-08",2.4326,2.4678,2.4326,2.4533,25675.0],["2004-10-11",2.4885,2.4885,2.4533,2.4669,93457.0],["2004-10-12",2.4678,2.4678,2.4208,2.442,127348.0],["2004-10-13",2.4302,2.4561,2.3569,2.387,224913.0],["2004-10-14",2.3987,2.3987,2.2986,2.3174,218751.0],["2004-10-15",2.3315,2.3644,2.3146,2.3334,208481.0],["2004-10-18",2.3386,2.3691,2.3386,2.3593,37999.0],["2004-10-19",2.3691,2.3691,2.3691,2.3691,1027.0],["2004-10-20",2.3503,2.3503,2.2916,2.3033,45188.0],["2004-10-21",2.2916,2.3395,2.2916,2.3395,93457.0],["2004-10-22",2.3278,2.4133,2.3278,2.4016,58539.0],["2004-10-25",2.411,2.411,2.3357,2.3381,188968.0],["2004-10-26",2.3498,2.3856,2.3494,2.3856,249561.0],["2004-10-27",2.3926,2.4199,2.3809,2.4044,283452.0],["2004-10-28",2.4091,2.4208,2.3856,2.3926,269074.0],["2004-10-29",2.4114,2.4321,2.4044,2.4232,259831.0],["2004-11-01",2.4279,2.442,2.3973,2.4091,41080.0],["2004-11-02",2.4434,2.4584,2.4161,2.4255,147888.0],["2004-11-03",2.4373,2.442,2.4255,2.4255,48269.0],["2004-11-04",2.4293,2.4443,2.4218,2.4312,261885.0],["2004-11-05",2.4429,2.4913,2.4429,2.4895,186914.0],["2004-11-08",2.4913,2.4913,2.4443,2.4457,90376.0],["2004-11-09",2.4575,2.5007,2.4566,2.4913,93457.0],["2004-11-10",2.5031,2.5266,2.4472,2.4636,87295.0],["2004-11-11",2.4754,2.4913,2.4443,2.4655,30810.0],["2004-11-12",2.4655,2.5501,2.4655,2.5383,431340.0],["2004-11-15",2.5383,2.5383,2.5247,2.5289,144807.0],["2004-11-16",2.5289,2.5289,2.5064,2.5106,40053.0],["2004-11-17",2.5148,2.5689,2.5148,2.5618,103727.0],["2004-11-18",2.5689,2.6794,2.5689,2.6559,317343.0],["2004-11-19",2.6559,2.6784,2.6441,2.6784,51350.0],["2004-11-22",2.6747,2.6911,2.6324,2.6911,57512.0],["2004-11-23",2.6676,2.6794,2.6422,2.6789,229021.0],["2004-11-24",2.6794,2.6888,2.661,2.6841,174590.0],["2004-11-26",2.6845,2.7593,2.6845,2.7489,236210.0],["2004-11-29",2.7607,2.8251,2.7607,2.7879,364585.0],["2004-11-30",2.7997,2.8909,2.7997,2.866,374855.0],["2004-12-01",2.8895,2.8895,2.8086,2.8533,207454.0],["2004-12-02",2.8759,2.9003,2.7499,2.7734,184860.0],["2004-12-03",2.7851,2.8448,2.7851,2.8194,213616.0],["2004-12-06",2.8312,2.8321,2.8176,2.8274,35945.0],["2004-12-07",2.8392,2.8392,2.7988,2.7988,20540.0],["2004-12-08",2.7992,2.7992,2.7593,2.7687,48269.0],["2004-12-09",2.6794,2.7029,2.6629,2.6878,158158.0],["2004-12-10",2.6761,2.7264,2.661,2.724,320424.0],["2004-12-13",2.7334,2.8086,2.717,2.7945,444691.0],["2004-12-14",2.8439,2.8909,2.834,2.8439,202319.0],["2004-12-15",2.8556,2.8768,2.8321,2.8533,92430.0],["2004-12-16",2.865,2.865,2.8425,2.8439,65728.0],["2004-12-17",2.8556,2.8556,2.8321,2.8552,35945.0],["2004-12-20",2.8552,2.8744,2.8472,2.8744,121186.0],["2004-12-21",2.8744,2.8796,2.8345,2.8533,422097.0],["2004-12-22",2.8627,2.8674,2.8453,2.8523,94484.0],["2004-12-23",2.8641,2.9116,2.858,2.8909,369720.0],["2004-12-27",2.8909,2.9078,2.8885,2.9026,73944.0],["2004-12-28",2.9026,2.96,2.8843,2.9497,111943.0],["2004-12-29",2.952,2.952,2.9102,2.9294,52377.0],["2004-12-30",2.9149,2.937,2.9144,2.9144,26702.0],["2004-12-31",2.9144,2.9261,2.8979,2.9097,28756.0],["2005-01-03",2.8979,2.9214,2.8674,2.8674,77025.0],["2005-01-04",2.8674,2.8674,2.7668,2.7668,67782.0],["2005-01-05",2.7499,2.8058,2.7499,2.7785,272155.0],["2005-01-06",2.7898,2.7945,2.7729,2.7738,40053.0],["2005-01-07",2.7734,2.7734,2.7499,2.7626,85241.0],["2005-01-10",2.7687,2.7734,2.7405,2.7499,146861.0],["2005-01-11",2.7405,2.7442,2.7029,2.7029,86268.0],["2005-01-12",2.7029,2.7193,2.7029,2.717,63674.0],["2005-01-13",2.7193,2.7428,2.7099,2.7311,121186.0],["2005-01-14",2.7428,2.763,2.7419,2.7499,191022.0],["2005-01-18",2.7616,2.7734,2.6958,2.7179,263939.0],["2005-01-19",2.7062,2.7612,2.6982,2.7536,227994.0],["2005-01-20",2.7602,2.7931,2.7602,2.7922,159185.0],["2005-01-21",2.7734,2.8627,2.7734,2.8326,208481.0],["2005-01-24",2.8157,2.858,2.8157,2.827,87295.0],["2005-01-25",2.8274,2.8274,2.7588,2.7588,54431.0],["2005-01-26",2.7706,2.7969,2.7687,2.7922,88322.0],["2005-01-27",2.8016,2.818,2.8016,2.8086,251615.0],["2005-01-28",2.7969,2.811,2.7499,2.764,312208.0],["2005-01-31",2.764,2.8251,2.764,2.8251,55458.0],["2005-02-01",2.8368,2.8462,2.8105,2.8392,101673.0],["2005-02-02",2.8392,2.8956,2.8392,2.8401,70863.0],["2005-02-03",2.8721,2.9097,2.8674,2.8674,115024.0],["2005-02-04",2.9144,3.1283,2.9144,3.1128,255723.0],["2005-02-07",3.1494,3.1729,3.0484,3.1494,397449.0],["2005-02-08",3.1729,3.1729,3.1029,3.1725,727116.0],["2005-02-09",3.1471,3.1504,3.133,3.1377,463177.0],["2005-02-10",3.1494,3.1494,3.1038,3.1349,1055756.0],["2005-02-11",3.1165,3.3798,3.1165,3.3774,487825.0],["2005-02-14",3.408,3.4785,3.3614,3.3741,175617.0],["2005-02-15",3.3539,3.3821,3.3069,3.3172,120159.0],["2005-02-16",3.3219,3.3257,3.2796,3.3257,142753.0],["2005-02-17",3.3487,3.3544,3.2904,3.336,104754.0],["2005-02-18",3.3605,3.4197,3.3534,3.361,106808.0],["2005-02-22",3.408,3.4785,3.408,3.4357,245453.0],["2005-02-23",3.4409,3.4409,3.408,3.408,63674.0],["2005-02-24",3.4221,3.4479,3.4127,3.4315,87295.0],["2005-02-25",3.4432,3.4907,3.4432,3.4714,329667.0],["2005-02-28",3.502,3.556,3.4818,3.5067,269074.0],["2005-03-01",3.4597,3.4832,3.408,3.4272,180752.0],["2005-03-02",3.4155,3.4315,3.4019,3.4037,179725.0],["2005-03-03",3.4315,3.4691,3.4315,3.462,737386.0],["2005-03-04",3.4738,3.5231,3.4738,3.4935,460096.0],["2005-03-07",3.4785,3.502,3.4686,3.4879,367666.0],["2005-03-08",3.4996,3.5043,3.455,3.455,173563.0],["2005-03-09",3.4667,3.4667,3.4268,3.4479,203346.0],["2005-03-10",3.4597,3.4667,3.3704,3.3939,251615.0],["2005-03-11",3.3798,3.4033,3.3422,3.3882,246480.0],["2005-03-14",3.3727,3.3727,3.2904,3.3083,349180.0],["2005-03-15",3.3078,3.3083,3.2787,3.2999,98592.0],["2005-03-16",3.281,3.3332,3.2449,3.2919,598741.0],["2005-03-17",3.2857,3.353,3.2857,3.3375,188968.0],["2005-03-18",3.3379,3.408,3.3379,3.3873,140699.0],["2005-03-21",3.399,3.4785,3.399,3.4667,551499.0],["2005-03-22",3.4785,3.549,3.4785,3.5086,528905.0],["2005-03-23",3.4785,3.502,3.4503,3.4503,542256.0],["2005-03-24",3.455,3.573,3.455,3.5725,359450.0],["2005-03-28",3.5725,3.6801,3.5556,3.6148,441610.0],["2005-03-29",3.6571,3.69,3.5725,3.5725,694252.0],["2005-03-30",3.6242,3.7182,3.6077,3.6665,490906.0],["2005-03-31",3.737,3.9199,3.7323,3.7864,473447.0],["2005-04-01",3.8545,3.8592,3.7845,3.8263,233129.0],["2005-04-04",3.8075,3.8216,3.7464,3.7756,411827.0],["2005-04-05",3.831,3.8733,3.815,3.8545,364585.0],["2005-04-06",3.8545,3.989,3.8545,3.9509,262912.0],["2005-04-07",3.9062,4.019,3.9062,3.949,352261.0],["2005-04-08",3.9767,3.9861,3.925,3.9495,177671.0],["2005-04-11",3.9767,3.9814,3.9199,3.9579,562796.0],["2005-04-12",3.9697,3.9955,3.9485,3.9725,384098.0],["2005-04-13",3.9579,4.1648,3.9579,4.0938,563823.0],["2005-04-14",4.1267,4.1267,3.9485,3.9749,356369.0],["2005-04-15",3.9297,3.9485,3.8263,3.8268,1085539.0],["2005-04-18",3.8268,3.925,3.8268,3.9006,392314.0],["2005-04-19",3.925,3.9744,3.9217,3.9344,185887.0],["2005-04-20",3.9062,3.9692,3.8752,3.9485,583336.0],["2005-04-21",3.9603,3.9838,3.9133,3.9542,367666.0],["2005-04-22",3.9485,3.9838,3.9485,3.9603,622362.0],["2005-04-25",3.9838,4.0426,3.9556,4.0284,214643.0],["2005-04-26",4.0896,4.1248,4.0148,4.036,545337.0],["2005-04-27",4.0143,4.0802,3.9899,3.9965,454961.0],["2005-04-28",3.9965,4.0237,3.9391,3.9396,363558.0],["2005-04-29",3.9514,3.9861,3.9438,3.9579,53404.0],["2005-05-02",3.9955,4.083,3.9955,4.0426,420043.0],["2005-05-03",4.059,4.1366,4.059,4.1366,307073.0],["2005-05-04",4.1715,4.232,4.1523,4.1763,846248.0],["2005-05-05",4.1643,4.2123,4.1643,4.1763,213616.0],["2005-05-06",4.2051,4.2224,4.1787,4.1835,475501.0],["2005-05-09",4.2363,4.2459,4.2099,4.2234,675766.0],["2005-05-10",4.2387,4.2387,4.2123,4.2128,147888.0],["2005-05-11",4.2243,4.2766,4.1288,4.1864,252642.0],["2005-05-12",4.1965,4.2229,4.0803,4.1187,441610.0],["2005-05-13",4.1283,4.1518,4.0659,4.0851,401557.0],["2005-05-16",4.0491,4.0491,3.9411,3.9929,1083485.0],["2005-05-17",3.9973,4.0285,3.9795,3.9795,704522.0],["2005-05-18",3.9963,4.0323,3.9651,3.9723,1060891.0],["2005-05-19",3.9603,3.9603,3.8148,3.8691,1305317.0],["2005-05-20",3.8691,3.8883,3.8336,3.8739,323505.0],["2005-05-23",3.8744,3.8744,3.8177,3.8499,310154.0],["2005-05-24",3.8494,3.859,3.7232,3.7913,706576.0],["2005-05-25",3.7539,3.8523,3.7443,3.7923,639821.0],["2005-05-26",3.8379,3.9363,3.835,3.9128,501176.0],["2005-05-27",3.9243,4.0265,3.9214,4.0083,262912.0],["2005-05-31",4.1355,4.1537,4.1005,4.1005,888355.0],["2005-06-01",4.1009,4.1451,4.0765,4.1398,172536.0],["2005-06-02",4.1336,4.3707,4.1336,4.364,811330.0],["2005-06-03",4.5061,4.5061,4.3683,4.4163,496041.0],["2005-06-06",4.4835,4.5301,4.3866,4.3971,559715.0],["2005-06-07",4.4067,4.4629,4.2747,4.2843,524797.0],["2005-06-08",4.2738,4.3674,4.2243,4.3664,415935.0],["2005-06-09",4.3544,4.3779,4.2963,4.3088,246480.0],["2005-06-10",4.3107,4.3923,4.3107,4.3731,269074.0],["2005-06-13",4.4163,4.4499,4.3803,4.4499,322478.0],["2005-06-14",4.4519,4.4835,4.4259,4.4643,1042405.0],["2005-06-15",4.4643,4.5267,4.4615,4.5191,769223.0],["2005-06-16",4.544,4.6755,4.5315,4.6731,716846.0],["2005-06-17",4.7019,4.8196,4.7019,4.7884,516581.0],["2005-06-20",4.7994,4.8004,4.7178,4.7188,208481.0],["2005-06-21",4.7043,4.8047,4.7043,4.8004,339937.0],["2005-06-22",4.8004,4.9194,4.7524,4.8829,242372.0],["2005-06-23",4.918,4.9924,4.8004,4.8056,621335.0],["2005-06-24",4.8004,4.8964,4.8004,4.8844,128375.0],["2005-06-27",4.9444,4.9684,4.8258,4.8498,111943.0],["2005-06-28",4.8714,4.8724,4.7884,4.8234,308100.0],["2005-06-29",4.7764,4.9088,4.7764,4.834,306046.0],["2005-06-30",4.834,4.8844,4.7716,4.8004,413881.0],["2005-07-01",4.8244,4.9007,4.7898,4.9007,91403.0],["2005-07-05",4.9444,4.9444,4.8604,4.8901,163293.0],["2005-07-06",4.894,4.894,4.8344,4.87,143780.0],["2005-07-07",4.8484,4.9084,4.7759,4.9084,212589.0],["2005-07-08",4.9324,4.9904,4.9132,4.9242,361504.0],["2005-07-11",4.954,5.0884,4.9492,5.0639,746629.0],["2005-07-12",5.0759,5.218,5.0524,5.1882,464204.0],["2005-07-13",5.2228,5.3812,5.1724,5.3121,467285.0],["2005-07-14",5.3308,5.3682,5.2204,5.2516,323505.0],["2005-07-15",5.2516,5.2516,5.2026,5.2132,236210.0],["2005-07-18",5.1868,5.2516,5.1844,5.2223,185887.0],["2005-07-19",5.3044,5.3764,5.2986,5.351,353288.0],["2005-07-20",5.35,5.4004,5.326,5.35,427232.0],["2005-07-21",5.35,5.4052,5.2948,5.3102,328640.0],["2005-07-22",5.3706,5.5924,5.3466,5.5593,239291.0],["2005-07-25",5.6457,5.9404,5.6457,5.856,1268345.0],["2005-07-26",5.8564,5.8564,5.6889,5.7878,463177.0],["2005-07-27",5.854,5.856,5.7364,5.8027,286533.0],["2005-07-28",5.854,5.9836,5.8204,5.9164,706576.0],["2005-07-29",5.9644,6.0096,5.8089,5.8564,311181.0],["2005-08-01",5.9164,6.0244,5.9164,6.024,579228.0],["2005-08-02",6.034,6.1925,6.034,6.1627,772304.0],["2005-08-03",6.1627,6.2405,6.01,6.1397,447772.0],["2005-08-04",6.1685,6.1685,5.9164,6.0124,492960.0],["2005-08-05",5.9188,6.01,5.5204,5.7124,1453205.0],["2005-08-08",5.7974,5.88,5.722,5.7796,650091.0],["2005-08-09",5.7796,6.0268,5.7787,5.9851,606957.0],["2005-08-10",6.0806,6.1301,5.9179,6.0,641875.0],["2005-08-11",6.0475,6.0475,5.8804,5.9068,306046.0],["2005-08-12",5.8132,5.8852,5.7667,5.8564,232102.0],["2005-08-15",5.8564,5.8564,5.7604,5.7844,435448.0],["2005-08-16",5.7724,5.8324,5.6644,5.832,669604.0],["2005-08-17",5.82,5.8324,5.7191,5.758,238264.0],["2005-08-18",5.698,5.7004,5.4724,5.5276,700414.0],["2005-08-19",5.5214,5.5924,5.3174,5.4124,643929.0],["2005-08-22",5.3908,5.4916,5.3764,5.3956,460096.0],["2005-08-23",5.3956,5.7359,5.3284,5.7124,1375153.0],["2005-08-24",5.8075,5.8315,5.5492,5.5732,400530.0],["2005-08-25",5.6212,5.7724,5.5684,5.7292,468312.0],["2005-08-26",5.7604,5.8444,5.7172,5.7628,220805.0],["2005-08-29",5.818,5.8286,5.6409,5.6553,426205.0],["2005-08-30",5.7499,5.83,5.6764,5.6942,339937.0],["2005-08-31",5.6947,5.7436,5.6591,5.7124,463177.0],["2005-09-01",5.7124,5.7835,5.6164,5.7369,326586.0],["2005-09-02",5.7595,5.8084,5.6644,5.7004,106808.0],["2005-09-06",5.796,6.0384,5.7892,6.0,1365910.0],["2005-09-07",6.0475,6.1445,6.0331,6.0965,1043432.0],["2005-09-08",6.1805,6.1805,5.952,5.9524,518635.0],["2005-09-09",5.9164,6.0917,5.9044,6.0773,364585.0],["2005-09-12",6.1099,6.1781,6.0773,6.1032,384098.0],["2005-09-13",6.108,6.143,6.0657,6.1027,267020.0],["2005-09-14",6.0893,6.24,6.0893,6.1445,384098.0],["2005-09-15",6.1449,6.168,6.0672,6.1205,399503.0],["2005-09-16",6.1661,6.1661,6.0244,6.0268,491933.0],["2005-09-19",6.0148,6.1013,6.0148,6.0643,138645.0],["2005-09-20",6.0883,6.0912,6.0485,6.0773,334802.0],["2005-09-21",6.0893,6.0955,6.0172,6.0725,307073.0],["2005-09-22",6.0917,6.0917,5.8828,5.9241,394368.0],["2005-09-23",5.9044,6.0043,5.9044,6.0,265993.0],["2005-09-26",6.0955,6.2016,6.0393,6.1589,501176.0],["2005-09-27",6.167,6.1675,6.0725,6.0893,197184.0],["2005-09-28",6.0653,6.1195,5.8084,5.95,723008.0],["2005-09-29",5.95,6.046,5.9472,6.0249,216697.0],["2005-09-30",6.0369,6.0869,5.9889,6.06,288587.0],["2005-10-03",6.1181,6.4258,6.0633,6.4022,1544608.0],["2005-10-04",6.4973,6.5189,6.2933,6.3451,799006.0],["2005-10-05",6.3643,6.3643,6.1445,6.2045,558688.0],["2005-10-06",6.1805,6.1853,6.0508,6.0725,807222.0],["2005-10-07",6.0821,6.2357,6.0821,6.2213,236210.0],["2005-10-10",6.2405,6.288,6.1709,6.2169,369720.0],["2005-10-11",6.2309,6.2966,6.2309,6.2966,695279.0],["2005-10-12",6.2597,6.2597,5.9601,6.0292,876031.0],["2005-10-13",6.0004,6.0004,5.7599,5.8881,1507636.0],["2005-10-14",5.8924,5.9284,5.7609,5.8252,861653.0],["2005-10-17",5.8252,5.8876,5.8108,5.8828,321451.0],["2005-10-18",5.8948,5.9284,5.7571,5.7575,185887.0],["2005-10-19",5.6188,5.8348,5.6164,5.735,1137916.0],["2005-10-20",5.7076,5.7825,5.5684,5.579,322478.0],["2005-10-21",5.5694,5.7014,5.5694,5.662,641875.0],["2005-10-24",5.7124,5.8108,5.663,5.8108,361504.0],["2005-10-25",5.7868,5.808,5.6193,5.6764,263939.0],["2005-10-26",5.6759,5.71,5.6131,5.6635,271128.0],["2005-10-27",5.6515,5.6515,5.4484,5.4748,501176.0],["2005-10-28",5.4868,5.5915,5.4868,5.5372,449826.0],["2005-10-31",5.6308,5.6644,5.5516,5.6179,611065.0],["2005-11-01",5.6299,5.735,5.5804,5.7124,438529.0],["2005-11-02",5.6428,5.7364,5.6428,5.6716,333775.0],["2005-11-03",5.698,5.7676,5.5924,5.6054,292695.0],["2005-11-04",5.602,5.6059,5.4489,5.4964,482690.0],["2005-11-07",5.4479,5.6092,5.445,5.5588,579228.0],["2005-11-08",5.5588,5.5588,5.4474,5.4604,165347.0],["2005-11-09",5.4426,5.5444,5.2847,5.4244,1384396.0],["2005-11-10",5.4484,5.5199,5.434,5.5012,351234.0],["2005-11-11",5.542,5.542,5.4556,5.4844,199238.0],["2005-11-14",5.4844,5.5814,5.4484,5.5084,562796.0],["2005-11-15",5.4724,5.5684,5.4724,5.5046,376909.0],["2005-11-16",5.6164,5.7609,5.5924,5.6875,1679145.0],["2005-11-17",5.8084,5.9332,5.7494,5.904,1666821.0],["2005-11-18",5.9356,5.9476,5.8708,5.8982,923273.0],["2005-11-21",5.9524,5.9524,5.7244,5.8478,655226.0],["2005-11-22",5.8036,5.9044,5.7215,5.8468,834951.0],["2005-11-23",5.8708,5.8996,5.7436,5.8204,278317.0],["2005-11-25",5.8204,5.8708,5.8084,5.8564,189995.0],["2005-11-28",5.8684,5.8804,5.7364,5.7705,219778.0],["2005-11-29",5.7585,5.7796,5.6169,5.699,396422.0],["2005-11-30",5.711,5.734,5.5444,5.5444,648037.0],["2005-12-01",5.59,5.7729,5.554,5.7652,518635.0],["2005-12-02",5.7614,5.8036,5.6668,5.7028,404638.0],["2005-12-05",5.6179,5.6966,5.6164,5.627,215670.0],["2005-12-06",5.627,5.7124,5.5761,5.6995,335829.0],["2005-12-07",5.7076,5.7124,5.4916,5.5387,333775.0],["2005-12-08",5.5507,5.5948,5.483,5.4998,235183.0],["2005-12-09",5.4724,5.5439,5.4148,5.446,197184.0],["2005-12-12",5.458,5.4676,5.3284,5.3865,409773.0],["2005-12-13",5.373,5.373,5.0884,5.2444,1064999.0],["2005-12-14",5.2319,5.2324,4.9688,5.0034,871923.0],["2005-12-15",5.0188,5.2444,5.0188,5.2218,650091.0],["2005-12-16",5.1724,5.3231,5.1724,5.2137,453934.0],["2005-12-19",5.2141,5.2809,5.0855,5.0855,281398.0],["2005-12-20",5.0173,5.1124,4.9924,5.0773,445718.0],["2005-12-21",5.0572,5.1988,5.0572,5.1637,579228.0],["2005-12-22",5.1431,5.2468,5.1431,5.1916,205400.0],["2005-12-23",5.2036,5.254,5.1609,5.2348,298857.0],["2005-12-27",5.1916,5.2622,5.1892,5.2213,343018.0],["2005-12-28",5.2084,5.2535,5.1364,5.1469,188968.0],["2005-12-29",5.2257,5.2497,5.1853,5.2084,196157.0],["2005-12-30",5.2564,5.3404,5.1364,5.242,328640.0],["2006-01-03",5.2324,5.4052,5.2324,5.386,439556.0],["2006-01-04",5.5108,5.5771,5.4585,5.5291,493987.0],["2006-01-05",5.5435,5.5588,5.4815,5.5487,326586.0],["2006-01-06",5.6164,5.6164,5.4532,5.5943,346099.0],["2006-01-09",5.5444,5.6284,5.5444,5.5924,321451.0],["2006-01-10",5.5684,5.5996,5.4964,5.5761,399503.0],["2006-01-11",5.5483,5.6159,5.531,5.5833,231075.0],["2006-01-12",5.5833,5.5833,5.4244,5.4484,572039.0],["2006-01-13",5.4364,5.4412,5.3284,5.3754,373828.0],["2006-01-17",5.3634,5.3644,5.2396,5.2746,510419.0],["2006-01-18",5.2434,5.3356,5.1969,5.325,365612.0],["2006-01-19",5.3764,5.4129,5.3534,5.3788,236210.0],["2006-01-20",5.3764,5.4604,5.3764,5.3874,409773.0],["2006-01-23",5.3764,5.3769,5.2329,5.2876,170482.0],["2006-01-24",5.2636,5.4489,5.2636,5.4009,241345.0],["2006-01-25",5.3913,5.434,5.3764,5.4244,330694.0],["2006-01-26",5.4244,5.5684,5.4244,5.5444,219778.0],["2006-01-27",5.5732,5.7196,5.5703,5.6399,399503.0],["2006-01-30",5.6279,5.7844,5.5828,5.7518,365612.0],["2006-01-31",5.7364,5.7364,5.5675,5.7263,370747.0],["2006-02-01",5.6884,5.6884,5.5924,5.6284,213616.0],["2006-02-02",5.6044,5.626,5.4206,5.4858,147888.0],["2006-02-03",5.4959,5.6476,5.4234,5.6217,220805.0],["2006-02-06",5.6692,5.6884,5.6068,5.6769,278317.0],["2006-02-07",5.6889,5.6913,5.4964,5.5396,286533.0],["2006-02-08",5.5396,5.5732,5.5204,5.5588,622362.0],["2006-02-09",5.5703,5.7019,5.5703,5.674,236210.0],["2006-02-10",5.674,5.674,5.4892,5.5492,307073.0],["2006-02-13",5.626,5.6644,5.5372,5.566,506311.0],["2006-02-14",5.6644,5.6644,5.506,5.5689,127348.0],["2006-02-15",5.5329,5.578,5.5151,5.5252,215670.0],["2006-02-16",5.5732,5.6107,5.5079,5.5516,377936.0],["2006-02-17",5.5924,5.6155,5.5276,5.602,311181.0],["2006-02-21",5.602,5.7268,5.602,5.6884,265993.0],["2006-02-22",5.6884,5.8564,5.6884,5.794,478582.0],["2006-02-23",5.7772,5.9083,5.7643,5.8819,550472.0],["2006-02-24",5.9299,5.9404,5.7897,5.8425,514527.0],["2006-02-27",5.8684,5.9284,5.866,5.878,179725.0],["2006-02-28",5.9044,5.9284,5.8324,5.866,298857.0],["2006-03-01",5.8444,5.8948,5.7686,5.806,258804.0],["2006-03-02",5.8564,5.8612,5.7662,5.806,158158.0],["2006-03-03",5.808,5.808,5.7364,5.7753,73944.0],["2006-03-06",5.7604,5.7604,5.6884,5.6923,294749.0],["2006-03-07",5.7004,5.7009,5.5444,5.5684,496041.0],["2006-03-08",5.5228,5.5348,5.4282,5.4868,919165.0],["2006-03-09",5.4964,5.5564,5.4484,5.4484,334802.0],["2006-03-10",5.4484,5.5132,5.4369,5.4791,106808.0],["2006-03-13",5.4671,5.5564,5.4642,5.5084,107835.0],["2006-03-14",5.4969,5.6308,5.4686,5.6308,160212.0],["2006-03-15",5.6308,5.7292,5.6279,5.7043,475501.0],["2006-03-16",5.7268,5.7364,5.6764,5.6985,217724.0],["2006-03-17",5.6745,5.6745,5.6188,5.626,269074.0],["2006-03-20",5.638,5.7316,5.6102,5.7004,623389.0],["2006-03-21",5.6884,5.711,5.602,5.6212,262912.0],["2006-03-22",5.5991,5.6414,5.5948,5.6414,81133.0],["2006-03-23",5.6644,5.6644,5.5867,5.602,196157.0],["2006-03-24",5.5924,5.6548,5.5924,5.6236,365612.0],["2006-03-27",5.6063,5.6063,5.5372,5.5372,129402.0],["2006-03-28",5.4772,5.5084,5.4484,5.4556,378963.0],["2006-03-29",5.4758,5.542,5.458,5.494,248534.0],["2006-03-30",5.494,5.5675,5.494,5.5324,184860.0],["2006-03-31",5.5204,5.5564,5.4172,5.4484,206427.0],["2006-04-03",5.4916,5.518,5.3788,5.3956,272155.0],["2006-04-04",5.3284,5.4844,5.3274,5.4772,201292.0],["2006-04-05",5.4734,5.5199,5.4724,5.5156,373828.0],["2006-04-06",5.5156,5.554,5.4772,5.5194,140699.0],["2006-04-07",5.4964,5.4964,5.3865,5.4244,129402.0],["2006-04-10",5.3524,5.4172,5.2324,5.3294,334802.0],["2006-04-11",5.3044,5.327,5.1844,5.2665,349180.0],["2006-04-12",5.2665,5.4004,5.242,5.3236,194103.0],["2006-04-13",5.338,5.338,5.2372,5.2804,82160.0],["2006-04-17",5.2804,5.4484,5.2804,5.3476,149942.0],["2006-04-18",5.3716,5.4388,5.2862,5.3279,197184.0],["2006-04-19",5.3279,5.3548,5.2852,5.3212,248534.0],["2006-04-20",5.2972,5.3145,5.1988,5.2468,351234.0],["2006-04-21",5.2468,5.3519,5.2372,5.3519,382044.0],["2006-04-24",5.4004,5.4546,5.3404,5.4498,299884.0],["2006-04-25",5.4738,5.5996,5.4508,5.4844,327613.0],["2006-04-26",5.4004,5.566,5.4004,5.5156,622362.0],["2006-04-27",5.5396,5.5814,5.4484,5.4974,124267.0],["2006-04-28",5.4844,5.5876,5.4844,5.5804,287560.0],["2006-05-01",5.4849,5.6308,5.4849,5.5699,116051.0],["2006-05-02",5.4743,5.5727,5.4743,5.5252,290641.0],["2006-05-03",5.5425,5.5492,5.4508,5.4801,308100.0],["2006-05-04",5.458,5.5324,5.458,5.5036,119132.0],["2006-05-05",5.597,5.6585,5.5606,5.6167,188968.0],["2006-05-08",5.6093,5.6364,5.5945,5.6113,108862.0],["2006-05-09",5.5921,5.6856,5.5921,5.6762,259831.0],["2006-05-10",5.6866,5.72,5.6595,5.6693,412854.0],["2006-05-11",5.6585,5.6984,5.5468,5.5857,370747.0],["2006-05-12",5.5601,5.5685,5.4371,5.4617,721981.0],["2006-05-15",5.4238,5.4238,5.254,5.3475,356369.0],["2006-05-16",5.3352,5.4691,5.3347,5.4174,150969.0],["2006-05-17",5.4272,5.4617,5.2211,5.255,195130.0],["2006-05-18",5.2157,5.3903,5.1906,5.2516,451880.0],["2006-05-19",5.228,5.2467,5.103,5.2029,655226.0],["2006-05-22",5.2029,5.2029,5.0434,5.0681,382044.0],["2006-05-23",5.0804,5.2491,5.0804,5.1099,677820.0],["2006-05-24",5.0626,5.0927,4.9086,5.041,355342.0],["2006-05-25",5.0533,5.2398,5.0533,5.226,462150.0],["2006-05-26",5.1296,5.2157,5.1296,5.1428,345072.0],["2006-05-30",5.1148,5.1148,4.95,4.9549,426205.0],["2006-05-31",4.9696,5.0125,4.947,4.949,1163591.0],["2006-06-01",4.949,4.9682,4.8466,4.9539,700414.0],["2006-06-02",4.9942,5.0292,4.8717,4.9416,1053702.0],["2006-06-05",5.0804,5.166,4.9687,4.9775,953056.0],["2006-06-06",4.9573,4.9613,4.884,4.9204,985920.0],["2006-06-07",4.9057,4.9362,4.8781,4.8801,334802.0],["2006-06-08",4.8555,4.8998,4.7039,4.8343,946894.0],["2006-06-09",4.8343,4.8707,4.7512,4.8097,204373.0],["2006-06-12",4.8343,4.8383,4.6419,4.6498,278317.0],["2006-06-13",4.6055,4.6055,4.362,4.4245,863707.0],["2006-06-14",4.4284,4.5829,4.4284,4.5022,394368.0],["2006-06-15",4.5366,4.7448,4.5366,4.7039,649064.0],["2006-06-16",4.7172,4.8161,4.6862,4.7827,589498.0],["2006-06-19",4.8762,4.8762,4.6744,4.6843,249561.0],["2006-06-20",4.7335,4.7679,4.6547,4.7438,294749.0],["2006-06-21",4.7369,4.946,4.7369,4.8885,477555.0],["2006-06-22",4.9057,4.9401,4.7994,4.9052,373828.0],["2006-06-23",4.9057,4.9401,4.8402,4.8486,99619.0],["2006-06-26",4.8486,4.9278,4.8486,4.9116,109889.0],["2006-06-27",4.9116,4.945,4.822,4.8496,252642.0],["2006-06-28",4.7738,4.8885,4.7738,4.8639,288587.0],["2006-06-29",4.8791,5.0336,4.8417,5.0336,237237.0],["2006-06-30",5.0341,5.166,5.0341,5.1241,485771.0],["2006-07-03",5.1492,5.2009,5.1492,5.1852,346099.0],["2006-07-05",5.1369,5.1886,5.0188,5.0922,172536.0],["2006-07-06",5.1099,5.1128,5.0681,5.0769,59566.0],["2006-07-07",5.0188,5.0641,4.9746,5.0489,103727.0],["2006-07-10",5.0779,5.0779,5.0193,5.0607,112970.0],["2006-07-11",5.0607,5.0607,4.945,4.9854,172536.0],["2006-07-12",4.9942,4.9942,4.8939,4.9362,111943.0],["2006-07-13",4.9131,4.9131,4.7876,4.8028,332748.0],["2006-07-14",4.7556,4.7846,4.6616,4.7733,314262.0],["2006-07-17",4.7733,4.7733,4.7236,4.759,116051.0],["2006-07-18",4.7236,4.8826,4.7236,4.8516,177671.0],["2006-07-19",4.8516,5.1296,4.8516,5.1025,197184.0],["2006-07-20",5.1271,5.1399,5.0169,5.0612,210535.0],["2006-07-21",5.0508,5.0508,4.9696,5.0144,378963.0],["2006-07-24",4.9918,5.0853,4.9588,5.0415,150969.0],["2006-07-25",4.9967,5.1419,4.9942,5.1301,209508.0],["2006-07-26",5.1542,5.2034,5.1325,5.1817,147888.0],["2006-07-27",5.1074,5.2068,5.1074,5.1886,201292.0],["2006-07-28",5.1665,5.2988,5.1665,5.2988,321451.0],["2006-07-31",5.2157,5.3387,5.2157,5.3062,295776.0],["2006-08-01",5.2649,5.2895,5.1689,5.2083,285506.0],["2006-08-02",5.2157,5.2973,5.2157,5.2673,84214.0],["2006-08-03",5.2452,5.2501,5.1778,5.2073,200265.0],["2006-08-04",5.1837,5.3141,5.1837,5.2905,140699.0],["2006-08-07",5.1197,5.2098,5.1177,5.1724,584363.0],["2006-08-08",5.1173,5.2034,5.1173,5.1871,279344.0],["2006-08-09",5.1911,5.3264,5.1911,5.2388,525824.0],["2006-08-10",5.1788,5.2668,5.1788,5.2506,184860.0],["2006-08-11",5.2403,5.2796,5.2403,5.2437,216697.0],["2006-08-14",5.2132,5.2747,5.2034,5.2329,917111.0],["2006-08-15",5.2329,5.2329,5.1428,5.2009,488852.0],["2006-08-16",5.2329,5.3633,5.2304,5.3485,364585.0],["2006-08-17",5.3377,5.3692,5.2806,5.3288,188968.0],["2006-08-18",5.3136,5.3333,5.2713,5.2988,115024.0],["2006-08-21",5.2983,5.3156,5.2649,5.3087,47242.0],["2006-08-22",5.4272,5.4391,5.3397,5.3672,1458340.0],["2006-08-23",5.4076,5.4125,5.3352,5.3475,630578.0],["2006-08-24",5.347,5.3682,5.3082,5.3446,871923.0],["2006-08-25",5.3938,5.3938,5.2772,5.2914,276263.0],["2006-08-28",5.2649,5.3136,5.2649,5.3131,93457.0],["2006-08-29",5.3623,5.3623,5.2294,5.2993,229021.0],["2006-08-30",5.3259,5.3259,5.2786,5.3146,234156.0],["2006-08-31",5.3264,5.4125,5.2772,5.4125,278317.0],["2006-09-01",5.4366,5.4518,5.4223,5.4223,80106.0],["2006-09-05",5.4445,5.4445,5.383,5.383,74971.0],["2006-09-06",5.3092,5.3475,5.3042,5.3146,103727.0],["2006-09-07",5.3042,5.3244,5.2796,5.3146,270101.0],["2006-09-08",5.3318,5.3918,5.3092,5.3815,255723.0],["2006-09-11",5.3387,5.3859,5.2993,5.3603,200265.0],["2006-09-12",5.3067,5.4233,5.3067,5.3884,180752.0],["2006-09-13",5.3633,5.4223,5.3633,5.4174,151996.0],["2006-09-14",5.3928,5.4617,5.3657,5.4371,211562.0],["2006-09-15",5.3879,5.4873,5.3879,5.4405,103727.0],["2006-09-18",5.41,5.476,5.41,5.4617,55458.0],["2006-09-19",5.3879,5.4533,5.3633,5.4533,182806.0],["2006-09-20",5.4125,5.6093,5.4125,5.6093,401557.0],["2006-09-21",5.5847,5.6093,5.4833,5.5025,377936.0],["2006-09-22",5.4617,5.4986,5.4371,5.4794,202319.0],["2006-09-25",5.5355,5.5355,5.4272,5.4789,184860.0],["2006-09-26",5.5109,5.596,5.5109,5.5945,107835.0],["2006-09-27",5.4986,5.6388,5.4986,5.6186,156104.0],["2006-09-28",5.5827,5.6088,5.5749,5.6073,109889.0],["2006-09-29",5.6369,5.6634,5.6216,5.6634,128375.0],["2006-10-02",5.7815,5.7845,5.661,5.7436,252642.0],["2006-10-03",5.7175,5.7918,5.6683,5.7815,384098.0],["2006-10-04",5.8012,5.9045,5.7569,5.8824,293722.0],["2006-10-05",5.8184,6.089,5.8184,6.0576,475501.0],["2006-10-06",6.0521,6.0521,5.904,5.9267,269074.0],["2006-10-09",5.8307,5.9488,5.7569,5.9429,277290.0],["2006-10-10",5.9193,6.0251,5.8932,6.0128,224913.0],["2006-10-11",6.0128,6.0654,5.9788,6.0521,178698.0],["2006-10-12",6.094,6.0964,6.0079,6.0718,301938.0],["2006-10-13",6.0718,6.1505,6.0251,6.1072,583336.0],["2006-10-16",6.089,6.151,6.0226,6.1456,5957627.0],["2006-10-17",6.1653,6.2244,6.0826,6.2135,718900.0],["2006-10-18",6.3843,6.4212,6.2357,6.2509,186914.0],["2006-10-19",6.1998,6.2588,6.1348,6.2194,225940.0],["2006-10-20",6.2145,6.2421,6.1314,6.1899,170482.0],["2006-10-23",6.1161,6.2042,6.1161,6.1776,100646.0],["2006-10-24",6.1604,6.1998,6.1077,6.1998,224913.0],["2006-10-25",6.1998,6.1998,6.0029,6.1382,311181.0],["2006-10-26",6.089,6.1136,6.0034,6.0492,199238.0],["2006-10-27",6.0374,6.0585,5.9272,5.9587,72917.0],["2006-10-30",5.9217,5.9675,5.8922,5.9675,234156.0],["2006-10-31",6.0005,6.0885,5.9823,6.0216,219778.0],["2006-11-01",6.1446,6.1555,6.0822,6.1358,132483.0],["2006-11-02",6.1934,6.2086,6.0767,6.092,775385.0],["2006-11-03",6.0792,6.121,6.0521,6.0659,166374.0],["2006-11-06",6.1628,6.2608,6.1486,6.2022,321451.0],["2006-11-07",6.1924,6.249,6.1924,6.1998,91403.0],["2006-11-08",6.2071,6.3203,6.2061,6.2903,1771575.0],["2006-11-09",6.3105,6.3105,6.2219,6.2244,433394.0],["2006-11-10",6.3203,6.3203,6.1604,6.2111,106808.0],["2006-11-13",6.1358,6.2042,6.1136,6.2042,332748.0],["2006-11-14",6.217,6.2431,6.1604,6.1993,243399.0],["2006-11-15",6.1752,6.2239,6.1702,6.2194,327613.0],["2006-11-16",6.2096,6.2145,6.1594,6.1875,469339.0],["2006-11-17",6.1156,6.1747,6.1156,6.1742,104754.0],["2006-11-20",6.1505,6.1505,6.1161,6.1264,155077.0],["2006-11-21",6.3966,6.5196,6.3661,6.4827,1188239.0],["2006-11-22",6.4827,6.492,6.4035,6.4089,220805.0],["2006-11-24",6.434,6.4827,6.434,6.4517,336856.0],["2006-11-27",6.5063,6.6303,6.4586,6.495,537121.0],["2006-11-28",6.5722,6.5732,6.4605,6.5516,1104025.0],["2006-11-29",6.5688,6.6682,6.5663,6.6264,791817.0],["2006-11-30",6.6918,6.7607,6.5358,6.7213,773331.0],["2006-12-01",6.6967,6.7085,6.5698,6.6372,383071.0],["2006-12-04",6.62,6.6549,6.5334,6.5678,448799.0],["2006-12-05",6.5688,6.6008,6.522,6.5885,484744.0],["2006-12-06",6.5885,6.5983,6.522,6.5437,294749.0],["2006-12-07",6.5929,6.5929,6.4463,6.4605,499122.0],["2006-12-08",6.4015,6.5909,6.3966,6.5393,200265.0],["2006-12-11",6.5437,6.5437,6.495,6.5368,180752.0],["2006-12-12",6.5368,6.5427,6.4433,6.4719,202319.0],["2006-12-13",6.4901,6.5885,6.4901,6.5698,634686.0],["2006-12-14",6.5821,6.6426,6.5447,6.5958,601822.0],["2006-12-15",6.6436,6.6706,6.6259,6.6549,254696.0],["2006-12-18",6.6697,6.7902,6.6677,6.741,439556.0],["2006-12-19",6.7459,6.8148,6.7459,6.7828,484744.0],["2006-12-20",6.8148,6.9058,6.8148,6.866,617227.0],["2006-12-21",6.8148,6.8148,6.5934,6.7312,1808547.0],["2006-12-22",6.7312,6.74,6.6008,6.6328,472420.0],["2006-12-26",6.5786,6.6131,6.4876,6.6013,408746.0],["2006-12-27",6.589,6.7164,6.5462,6.7041,605930.0],["2006-12-28",6.6918,6.6918,6.5983,6.618,361504.0],["2006-12-29",6.618,6.682,6.6141,6.6706,206427.0],["2007-01-03",6.5934,6.6426,6.5545,6.6421,474474.0],["2007-01-04",6.6298,6.6667,6.5742,6.6155,273182.0],["2007-01-05",6.6032,6.6032,6.3479,6.4064,478582.0],["2007-01-08",6.4064,6.4064,6.3523,6.3793,229021.0],["2007-01-09",6.3966,6.3971,6.249,6.3026,514527.0],["2007-01-10",6.249,6.2642,6.185,6.2475,317343.0],["2007-01-11",6.2352,6.4261,6.2012,6.3001,348153.0],["2007-01-12",6.2932,6.3538,6.2854,6.2913,373828.0],["2007-01-16",6.249,6.2657,6.1702,6.2342,290641.0],["2007-01-17",6.1382,6.2381,6.1013,6.2342,193076.0],["2007-01-18",6.2219,6.249,6.1132,6.1481,384098.0],["2007-01-19",6.1358,6.2736,6.0861,6.249,261885.0],["2007-01-22",6.3966,6.4335,6.3105,6.3646,386152.0],["2007-01-23",6.3941,6.4876,6.3666,6.4064,269074.0],["2007-01-24",6.4497,6.5206,6.3695,6.5048,447772.0],["2007-01-25",6.5053,6.5053,6.401,6.4684,481663.0],["2007-01-26",6.4807,6.495,6.4369,6.4477,272155.0],["2007-01-29",6.4901,6.5196,6.4458,6.495,364585.0],["2007-01-30",6.4704,6.5348,6.4699,6.522,362531.0],["2007-01-31",6.4955,6.6805,6.495,6.6756,209508.0],["2007-02-01",6.6756,6.7582,6.6426,6.7563,787709.0],["2007-02-02",6.7563,6.8246,6.6623,6.8128,211562.0],["2007-02-05",6.8005,6.8497,6.6116,6.8025,297830.0],["2007-02-06",6.7902,6.8148,6.7164,6.7656,477555.0],["2007-02-07",6.7656,6.7971,6.7523,6.7863,191022.0],["2007-02-08",6.7745,6.7745,6.6918,6.7592,169455.0],["2007-02-09",6.7474,6.7794,6.5215,6.7312,291668.0],["2007-02-12",6.7307,6.7307,6.4645,6.4974,219778.0],["2007-02-13",6.5688,6.7292,6.5688,6.6908,142753.0],["2007-02-14",6.6682,6.9127,6.6303,6.9009,381017.0],["2007-02-15",6.9132,6.9865,6.7902,6.9299,240318.0],["2007-02-16",6.832,6.9186,6.832,6.8591,111943.0],["2007-02-20",6.7612,6.9993,6.7612,6.9993,681928.0],["2007-02-21",6.9378,6.9747,6.865,6.9511,592579.0],["2007-02-22",6.9506,7.1194,6.9506,7.1105,545337.0],["2007-02-23",7.11,7.11,6.9034,7.0726,483717.0],["2007-02-26",7.0805,7.2316,7.0495,7.1474,602849.0],["2007-02-27",6.9378,6.9378,6.6278,6.6332,1063972.0],["2007-02-28",6.6918,6.7902,6.5634,6.7651,6652906.0],["2007-03-01",6.6451,6.6451,6.3242,6.4896,416962.0],["2007-03-02",6.4896,6.5156,6.2888,6.2888,484744.0],["2007-03-05",6.1752,6.3843,6.1752,6.3429,427232.0],["2007-03-06",6.3557,6.4704,6.3538,6.3784,314262.0],["2007-03-07",6.3976,6.4659,6.3976,6.4118,161239.0],["2007-03-08",6.5092,6.527,6.4458,6.4906,437502.0],["2007-03-09",6.5191,6.5196,6.4536,6.4758,116051.0],["2007-03-12",6.5737,6.6072,6.4778,6.5904,178698.0],["2007-03-13",6.5565,6.5954,6.274,6.3228,459069.0],["2007-03-14",6.3351,6.4541,6.2273,6.4222,292695.0],["2007-03-15",6.4345,6.7454,6.4345,6.6652,512473.0],["2007-03-16",6.8148,6.8256,6.7046,6.7277,476528.0],["2007-03-19",6.7902,6.8547,6.7572,6.803,345072.0],["2007-03-20",6.7656,6.8345,6.7361,6.8055,117078.0],["2007-03-21",6.7932,6.8886,6.7661,6.8739,324532.0],["2007-03-22",6.7804,6.9009,6.7804,6.8183,150969.0],["2007-03-23",6.8394,6.8591,6.7902,6.8271,92430.0],["2007-03-26",6.8276,6.9742,6.804,6.9742,484744.0],["2007-03-27",6.986,6.986,6.8665,6.9181,245453.0],["2007-03-28",6.9049,6.9049,6.8123,6.893,246480.0],["2007-03-29",6.9255,7.0667,6.8763,7.0362,329667.0],["2007-03-30",7.0357,7.1838,7.021,7.1838,662415.0],["2007-04-02",7.1346,7.3315,7.11,7.1597,659334.0],["2007-04-03",7.1597,7.1956,7.1592,7.176,459069.0],["2007-04-04",7.1789,7.1986,7.1499,7.173,489879.0],["2007-04-05",7.173,7.1888,7.1396,7.1592,525824.0],["2007-04-09",7.233,7.2872,7.1868,7.2404,377936.0],["2007-04-10",7.2404,7.393,7.1981,7.391,388206.0],["2007-04-11",7.3954,7.5903,7.3831,7.5406,493987.0],["2007-04-12",7.5775,7.6326,7.4668,7.5947,275236.0],["2007-04-13",7.6488,7.7615,7.6021,7.7428,726089.0],["2007-04-16",7.8407,7.8973,7.6779,7.8137,657280.0],["2007-04-17",7.8727,7.9052,7.8235,7.8697,710684.0],["2007-04-18",7.7718,7.8722,7.7221,7.8584,314262.0],["2007-04-19",7.8481,7.9268,7.8107,7.8752,369720.0],["2007-04-20",7.9563,7.9588,7.8235,7.885,169455.0],["2007-04-23",7.885,7.9342,7.7989,7.8112,498095.0],["2007-04-24",7.8161,7.8166,7.6242,7.7497,581282.0],["2007-04-25",7.764,8.0006,7.7379,7.9947,875004.0],["2007-04-26",8.008,8.1635,7.8727,7.9381,357396.0],["2007-04-27",7.9293,7.9485,7.8776,7.8924,188968.0],["2007-04-30",7.8801,7.9258,7.7551,7.7556,474474.0],["2007-05-01",7.6759,7.762,7.6523,7.6803,185887.0],["2007-05-02",7.6802,7.9399,7.6802,7.8689,206427.0],["2007-05-03",7.8689,8.0843,7.8689,7.9207,249561.0],["2007-05-04",7.9711,8.0003,7.886,7.9041,245453.0],["2007-05-07",7.9645,8.2011,7.9645,8.1477,151996.0],["2007-05-08",8.1533,8.1533,8.039,8.1246,141726.0],["2007-05-09",8.1029,8.2665,8.1029,8.2589,156104.0],["2007-05-10",8.2715,8.2906,8.108,8.1286,222859.0],["2007-05-11",8.1286,8.2987,8.1054,8.2796,233129.0],["2007-05-14",8.2922,8.4678,8.2922,8.34,428259.0],["2007-05-15",8.4401,8.4401,8.3606,8.3661,355342.0],["2007-05-16",8.4049,8.5051,8.2791,8.3375,206427.0],["2007-05-17",8.4376,8.4502,8.2494,8.2665,286533.0],["2007-05-18",8.2962,8.3526,8.2046,8.2675,255723.0],["2007-05-21",8.2549,8.2886,8.2036,8.27,145834.0],["2007-05-22",8.27,8.3344,7.8764,8.0023,810303.0],["2007-05-23",8.0023,8.0898,7.889,7.9348,561769.0],["2007-05-24",7.889,7.9781,7.7632,7.7984,104754.0],["2007-05-25",7.7859,7.955,7.7859,7.9519,311181.0],["2007-05-29",7.9726,8.1799,7.8815,8.0249,348153.0],["2007-05-30",8.0123,8.3234,8.0033,8.2992,724035.0],["2007-05-31",8.3495,8.4603,8.2861,8.2861,662415.0],["2007-06-01",8.3747,8.4502,8.342,8.3948,327613.0],["2007-06-04",8.4905,8.5559,8.4175,8.5347,300911.0],["2007-06-05",8.5332,8.5332,8.4794,8.5227,104754.0],["2007-06-06",8.4552,8.4663,8.3173,8.3752,153023.0],["2007-06-07",8.3581,8.3581,7.9519,8.0934,596687.0],["2007-06-08",8.0148,8.3173,8.0148,8.2645,353288.0],["2007-06-11",8.2036,8.2912,8.185,8.2036,235183.0],["2007-06-12",8.2036,8.3168,8.0576,8.0576,175617.0],["2007-06-13",8.1281,8.1482,8.0682,8.1226,166374.0],["2007-06-14",8.1487,8.3923,8.1487,8.3153,416962.0],["2007-06-15",8.4049,8.7446,8.4049,8.6138,699387.0],["2007-06-18",8.6565,8.7194,8.5433,8.5685,206427.0],["2007-06-19",8.5056,8.6314,8.4623,8.4859,232102.0],["2007-06-20",8.5559,8.6565,8.5126,8.5564,240318.0],["2007-06-21",8.5508,8.6198,8.4804,8.6062,178698.0],["2007-06-22",8.6062,8.6062,8.3304,8.4437,281398.0],["2007-06-25",8.5307,8.6334,8.418,8.6158,401557.0],["2007-06-26",8.6812,8.7446,8.6017,8.6314,219778.0],["2007-06-27",8.5433,8.5559,8.3571,8.4225,632632.0],["2007-06-28",8.5056,8.6057,8.4567,8.5307,523770.0],["2007-06-29",8.5559,8.6772,8.5559,8.6586,268047.0],["2007-07-02",8.6586,9.0466,8.6586,8.8654,300911.0],["2007-07-03",8.8654,8.9157,8.7647,8.8025,353288.0],["2007-07-05",8.9333,8.9575,8.7522,8.7668,319397.0],["2007-07-06",8.7949,8.8075,8.7396,8.7673,254696.0],["2007-07-09",8.7949,8.8579,8.6691,8.7356,193076.0],["2007-07-10",8.7572,8.7572,8.5342,8.5599,216697.0],["2007-07-11",8.6565,8.6565,8.4552,8.4854,284479.0],["2007-07-12",8.5559,8.6762,8.4406,8.4467,480636.0],["2007-07-13",8.4804,8.5735,8.3973,8.4975,330694.0],["2007-07-16",8.5559,8.805,8.5307,8.5488,333775.0],["2007-07-17",8.6314,8.7069,8.5191,8.5393,196157.0],["2007-07-18",8.5207,8.5584,8.4165,8.4401,449826.0],["2007-07-19",8.7069,8.7189,8.3772,8.3802,540202.0],["2007-07-20",8.4049,8.4542,8.0778,8.0903,692198.0],["2007-07-23",8.1382,8.2413,7.9967,8.0652,718900.0],["2007-07-24",7.965,8.0199,7.8513,7.9434,1361802.0],["2007-07-25",7.9937,8.0722,7.7385,7.8462,437502.0],["2007-07-26",7.7461,7.7506,7.5367,7.6932,978731.0],["2007-07-27",7.7934,8.0712,7.7129,8.0375,840086.0],["2007-07-30",7.9394,8.2791,7.9394,8.2036,1242670.0],["2007-07-31",8.2036,8.3042,8.1653,8.2318,743548.0],["2007-08-01",8.2036,8.3042,7.9771,8.1155,414908.0],["2007-08-02",8.1281,8.3042,8.036,8.2438,547391.0],["2007-08-03",8.2761,8.2881,8.117,8.1558,435448.0],["2007-08-06",8.1532,8.1784,7.8915,8.0073,440583.0],["2007-08-07",7.9268,8.1699,7.9021,8.0883,343018.0],["2007-08-08",8.0883,8.3873,7.9716,8.2791,663442.0],["2007-08-09",8.2036,8.3319,7.8951,7.9696,309127.0],["2007-08-10",8.0521,8.0521,7.726,7.8659,597714.0],["2007-08-13",8.1155,8.2162,7.9021,7.9177,324532.0],["2007-08-14",7.9394,7.9887,7.4185,7.4688,421070.0],["2007-08-15",7.4361,7.5367,7.0963,7.0969,482690.0],["2007-08-16",7.0209,7.2599,6.8372,7.2207,1173861.0],["2007-08-17",7.2977,7.7431,7.28,7.6877,485771.0],["2007-08-20",7.7008,7.7255,7.3988,7.6892,390260.0],["2007-08-21",7.6681,7.7139,7.4255,7.6993,358423.0],["2007-08-22",7.7758,7.8976,7.6842,7.8085,846248.0],["2007-08-23",7.9016,7.9519,7.65,7.7843,425178.0],["2007-08-24",7.7748,8.115,7.7506,8.0526,352261.0],["2007-08-27",8.0526,8.0526,7.8926,7.8926,106808.0],["2007-08-28",7.9922,7.9922,7.6147,7.6318,294749.0],["2007-08-29",7.7481,7.881,7.6414,7.8639,270101.0],["2007-08-30",7.7657,7.8915,7.7557,7.8362,175617.0],["2007-08-31",7.9268,8.0526,7.8659,8.0219,374855.0],["2007-09-04",8.0073,8.1231,7.9494,8.0526,236210.0],["2007-09-05",8.0023,8.0209,7.9016,7.967,157131.0],["2007-09-06",8.0148,8.0148,7.8744,7.9318,156104.0],["2007-09-07",7.8513,7.8513,7.659,7.7501,281398.0],["2007-09-10",7.8462,7.8462,7.4129,7.6122,275236.0],["2007-09-11",7.5996,7.6953,7.5881,7.6303,157131.0],["2007-09-12",7.6379,7.65,7.4743,7.6122,206427.0],["2007-09-13",7.6877,7.7104,7.6193,7.6751,163293.0],["2007-09-14",7.7003,7.7506,7.6097,7.6681,154050.0],["2007-09-17",7.6369,7.7607,7.5921,7.6067,92430.0],["2007-09-18",7.6147,8.0657,7.5372,8.0375,469339.0],["2007-09-19",7.9419,8.5056,7.9268,8.2489,734305.0],["2007-09-20",8.1356,8.3163,8.0727,8.1996,396422.0],["2007-09-21",8.2036,8.3797,8.1029,8.3133,992082.0],["2007-09-24",8.3168,8.3551,8.2438,8.3057,317343.0],["2007-09-25",8.2539,8.2615,8.1029,8.1432,727116.0],["2007-09-26",8.1658,8.4437,8.1281,8.3999,896571.0],["2007-09-27",8.4301,8.5297,8.3994,8.4849,1074242.0],["2007-09-28",8.5307,8.729,8.4804,8.7008,717873.0],["2007-10-01",8.6188,8.9927,8.6188,8.958,510419.0],["2007-10-02",9.0582,9.1447,9.0214,9.1447,934570.0],["2007-10-03",9.1472,9.1488,9.028,9.0491,756899.0],["2007-10-04",9.1493,9.181,8.9761,9.1477,602849.0],["2007-10-05",9.2102,9.6626,9.2102,9.5625,1160510.0],["2007-10-08",9.5625,9.5745,9.4044,9.5745,356369.0],["2007-10-09",9.6505,9.7084,9.5398,9.6349,574093.0],["2007-10-10",9.6681,10.1337,9.6083,10.0406,916084.0],["2007-10-11",10.1161,10.3924,9.9978,10.0854,1478880.0],["2007-10-12",10.1614,10.2766,9.9077,9.9852,408746.0],["2007-10-15",10.0154,10.2117,9.955,9.9621,648037.0],["2007-10-16",9.95,9.959,9.5423,9.6475,590525.0],["2007-10-17",9.7462,9.8644,9.6002,9.65,880139.0],["2007-10-18",9.638,9.638,9.4895,9.5307,567931.0],["2007-10-19",9.4618,9.4865,9.2987,9.3732,331721.0],["2007-10-22",9.3108,9.3848,9.1608,9.3611,363558.0],["2007-10-23",9.4397,9.4653,9.1925,9.4014,497068.0],["2007-10-24",9.3108,9.4437,9.1347,9.4095,513500.0],["2007-10-25",9.3868,9.5866,9.3863,9.5182,814411.0],["2007-10-26",9.7134,9.9268,9.6883,9.9268,644956.0],["2007-10-29",9.9047,10.0783,9.8393,10.0783,809276.0],["2007-10-30",10.0657,10.264,9.9122,10.0074,655226.0],["2007-10-31",10.0154,10.0406,9.5252,9.6631,1246778.0],["2007-11-01",9.8267,10.0401,9.5947,9.721,693225.0],["2007-11-02",9.8393,9.8393,9.3647,9.4074,606957.0],["2007-11-05",9.2172,9.3234,9.0421,9.1976,281398.0],["2007-11-06",9.1246,9.3108,9.0612,9.3073,275236.0],["2007-11-07",9.3128,9.3128,9.0778,9.1095,1348451.0],["2007-11-08",9.185,9.2097,8.9364,8.9973,462150.0],["2007-11-09",8.9333,8.9585,8.7139,8.7295,461123.0],["2007-11-12",8.7119,8.8443,8.3601,8.4054,1054729.0],["2007-11-13",8.5559,8.7391,8.5277,8.6631,549445.0],["2007-11-14",8.8075,8.8956,8.6294,8.647,363558.0],["2007-11-15",8.581,8.6188,8.4688,8.5624,382044.0],["2007-11-16",8.5584,8.6057,8.4245,8.5524,386152.0],["2007-11-19",8.6057,8.6057,8.1663,8.1991,214643.0],["2007-11-20",8.2992,8.3873,7.9776,8.196,413881.0],["2007-11-21",7.8009,8.0269,7.6122,7.9962,994136.0],["2007-11-23",8.1432,8.1784,8.0023,8.1407,425178.0],["2007-11-26",8.1155,8.2539,7.9132,8.0174,963326.0],["2007-11-27",8.0023,8.1115,7.888,8.0913,424151.0],["2007-11-28",8.0501,8.7617,8.0501,8.5584,858572.0],["2007-11-29",8.5166,8.7944,8.5166,8.6616,451880.0],["2007-11-30",8.8075,8.9973,8.732,8.8407,713765.0],["2007-12-03",8.7572,8.8075,8.6817,8.7572,187941.0],["2007-12-04",8.6314,8.7235,8.6117,8.6117,75998.0],["2007-12-05",8.7119,8.958,8.657,8.9459,360477.0],["2007-12-06",9.0592,9.487,9.0587,9.4366,661388.0],["2007-12-07",9.34,9.575,9.3148,9.3949,249561.0],["2007-12-10",9.4115,9.4115,9.2504,9.3284,218751.0],["2007-12-11",9.2856,9.2856,8.8105,8.8498,367666.0],["2007-12-12",9.1095,9.2429,8.4804,8.6757,464204.0],["2007-12-13",8.7305,8.7305,8.1326,8.2841,610038.0],["2007-12-14",8.1935,8.4225,8.1684,8.4084,453934.0],["2007-12-17",8.273,8.3153,8.0526,8.1281,542256.0],["2007-12-18",8.342,8.342,7.8296,8.0189,478582.0],["2007-12-19",8.0274,8.2922,7.9268,8.2448,353288.0],["2007-12-20",8.4789,8.8075,8.4789,8.7637,435448.0],["2007-12-21",8.9283,9.3068,8.9082,9.1679,747656.0],["2007-12-24",9.2605,9.3813,9.1608,9.336,163293.0],["2007-12-26",9.2907,9.4492,9.1598,9.3722,402584.0],["2007-12-27",9.2605,9.2982,9.1095,9.1432,366639.0],["2007-12-28",9.1019,9.1548,9.0083,9.1075,300911.0],["2007-12-31",9.3007,9.3007,8.8307,8.8956,319397.0],["2008-01-02",8.961,9.0471,8.4769,8.6807,714792.0],["2008-01-03",8.7049,8.9827,8.6062,8.874,714792.0],["2008-01-04",8.6817,8.6817,8.2881,8.3903,810303.0],["2008-01-07",8.2846,8.4301,8.1517,8.3183,365612.0],["2008-01-08",8.3999,8.4804,8.2227,8.2655,605930.0],["2008-01-09",8.2766,8.2791,7.8956,8.0325,714792.0],["2008-01-10",7.8941,8.5539,7.8941,8.5061,1147159.0],["2008-01-11",8.5559,8.7501,8.3943,8.5201,1646281.0],["2008-01-14",8.7069,8.804,8.5946,8.804,471393.0],["2008-01-15",8.6097,8.6097,8.1678,8.3344,451880.0],["2008-01-16",8.1784,8.4663,7.6218,8.2247,1356667.0],["2008-01-17",8.2539,8.3208,7.6917,7.7078,1485042.0],["2008-01-18",7.7758,7.8462,7.4773,7.6469,448799.0],["2008-01-22",7.2846,8.8236,7.2846,7.432,652145.0],["2008-01-23",7.0969,7.582,6.6479,7.5493,732251.0],["2008-01-24",7.8508,8.0526,7.7003,7.9952,717873.0],["2008-01-25",8.3797,8.4472,8.0033,8.1135,700414.0],["2008-01-28",8.0526,8.3893,7.8588,8.3158,360477.0],["2008-01-29",8.7044,8.7044,8.345,8.505,694252.0],["2008-01-30",8.5056,8.8075,8.3692,8.6369,797979.0],["2008-01-31",8.4703,8.9419,8.2539,8.9198,1009541.0],["2008-02-01",8.9082,9.0919,8.8327,8.9082,923273.0],["2008-02-04",8.9333,8.9661,8.6862,8.9298,306046.0],["2008-02-05",8.878,8.878,8.3797,8.4738,399503.0],["2008-02-06",8.6138,8.7124,8.2806,8.3193,275236.0],["2008-02-07",8.3037,8.3797,7.8513,8.1432,916084.0],["2008-02-08",8.1658,8.4577,8.1034,8.2368,242372.0],["2008-02-11",8.3093,8.5181,8.2081,8.4301,381017.0],["2008-02-12",8.5936,8.8156,8.4331,8.7446,651118.0],["2008-02-13",8.8448,9.4502,8.5639,8.9248,610038.0],["2008-02-14",8.9243,8.9243,8.5388,8.5398,464204.0],["2008-02-15",8.6676,8.6676,8.4044,8.5307,592579.0],["2008-02-19",8.6565,8.807,8.5559,8.7245,890409.0],["2008-02-20",8.6938,8.953,8.5559,8.9273,413881.0],["2008-02-21",8.9585,9.0486,8.7496,8.8256,470366.0],["2008-02-22",8.9258,8.9696,8.7859,8.8911,347126.0],["2008-02-25",9.0088,9.564,8.9278,9.5373,832897.0],["2008-02-26",9.4366,9.8579,9.2856,9.8141,780520.0],["2008-02-27",9.6128,10.3174,9.5177,10.0884,1055756.0],["2008-02-28",10.0657,10.1438,9.8659,9.8745,621335.0],["2008-02-29",9.8594,10.0637,9.715,9.8166,1112241.0],["2008-03-03",9.6128,10.0592,9.6128,9.9918,666523.0],["2008-03-04",10.0657,10.1634,9.8664,10.0154,520689.0],["2008-03-05",10.2751,10.333,10.0104,10.2676,416962.0],["2008-03-06",10.2419,10.4628,10.1548,10.1619,407719.0],["2008-03-07",10.1312,10.2021,9.8705,9.8705,828789.0],["2008-03-10",9.9208,9.9208,9.4457,9.5514,834951.0],["2008-03-11",10.026,10.3677,9.9651,10.3677,576147.0],["2008-03-12",10.2167,11.022,10.1916,10.5922,835978.0],["2008-03-13",10.418,11.0215,10.2736,10.9561,474474.0],["2008-03-14",11.0723,11.173,10.7366,10.8197,739440.0],["2008-03-17",10.3944,10.9586,10.3944,10.569,734305.0],["2008-03-18",10.871,11.253,10.7955,11.253,709657.0],["2008-03-19",11.253,11.3612,10.9072,10.9636,1717144.0],["2008-03-20",10.8962,10.9702,10.5257,10.7336,498095.0],["2008-03-24",10.871,11.1679,10.7709,11.026,514527.0],["2008-03-25",11.1981,11.6536,11.1201,11.6144,576147.0],["2008-03-26",11.5253,11.7296,11.3335,11.556,396422.0],["2008-03-27",11.6511,12.2198,11.5092,12.2032,644956.0],["2008-03-28",12.2802,12.33,11.6712,11.7009,543283.0],["2008-03-31",11.8273,12.0789,11.3743,11.7669,350618.0],["2008-04-01",12.0135,12.2752,11.7316,12.0688,635610.0],["2008-04-02",12.2399,12.7835,11.8323,12.6929,794487.0],["2008-04-03",12.7684,13.02,12.562,12.6929,1161845.0],["2008-04-04",12.8791,13.4982,12.8791,13.4529,1340749.0],["2008-04-07",13.9109,14.3387,13.4629,14.2632,1095193.0],["2008-04-08",14.4544,14.847,14.243,14.4997,1020427.0],["2008-04-09",14.5903,14.8369,13.8656,14.0115,1055243.0],["2008-04-10",14.1726,14.1726,13.2616,13.6793,899447.0],["2008-04-11",13.6793,14.5198,13.4277,14.4292,1175299.0],["2008-04-14",14.5903,15.0231,14.5249,14.7161,975034.0],["2008-04-15",14.9476,15.1993,14.8218,14.9124,875517.0],["2008-04-16",15.2798,15.5264,15.1993,15.3553,903555.0],["2008-04-17",15.0785,15.6724,14.8973,15.5214,974931.0],["2008-04-18",15.9139,15.9643,15.3503,15.5012,884042.0],["2008-04-21",15.5969,15.6724,14.847,15.5516,1128160.0],["2008-04-22",15.471,15.6824,14.998,15.2395,656869.0],["2008-04-23",15.456,15.456,14.4192,14.7312,481663.0],["2008-04-24",14.7463,15.0986,13.6995,14.0568,1004919.0],["2008-04-25",14.0065,14.998,14.0065,14.8721,533013.0],["2008-04-28",15.2949,15.5818,15.0282,15.1338,714278.0],["2008-04-29",14.6507,15.0483,14.1424,14.2531,756283.0],["2008-04-30",14.0971,15.0483,14.0971,14.3487,1015087.0],["2008-05-01",14.4331,14.612,13.569,14.0701,760185.0],["2008-05-02",14.2183,14.2541,13.5384,13.8247,715511.0],["2008-05-05",14.0547,14.2797,13.8605,14.0445,399298.0],["2008-05-06",14.0394,14.1212,13.7531,13.9883,520484.0],["2008-05-07",14.0547,14.52,13.886,13.932,496452.0],["2008-05-08",14.111,14.157,13.6764,13.9832,509289.0],["2008-05-09",13.8093,14.249,13.6764,14.249,376498.0],["2008-05-12",14.5251,15.1591,14.3615,14.9137,1109776.0],["2008-05-13",15.0773,15.1028,14.3513,14.4433,718695.0],["2008-05-14",14.4228,14.9546,14.4228,14.7347,441405.0],["2008-05-15",14.8165,15.0824,14.6274,15.067,449826.0],["2008-05-16",15.2307,15.8237,15.1131,15.701,685214.0],["2008-05-19",16.0538,16.7951,15.7266,16.427,1135040.0],["2008-05-20",16.4526,17.6745,16.4526,17.5262,1236405.0],["2008-05-21",17.5109,17.8944,16.6929,16.9383,1253248.0],["2008-05-22",16.9741,17.4393,16.6724,17.2399,704727.0],["2008-05-23",17.015,17.3882,16.8718,17.1735,674842.0],["2008-05-27",17.0201,17.3115,16.5191,16.7031,940321.0],["2008-05-28",16.8002,17.6387,16.8002,17.6387,457631.0],["2008-05-29",17.8637,19.1725,17.8279,18.8709,1410995.0],["2008-05-30",18.9169,19.2543,17.3831,17.4035,2020109.0],["2008-06-02",17.5109,18.5079,17.5109,18.3034,2263405.0],["2008-06-03",18.7891,20.0314,18.6868,19.1674,1935895.0],["2008-06-04",19.1981,20.4916,19.193,20.4047,1488842.0],["2008-06-05",20.6808,22.961,20.6603,22.9508,2163273.0],["2008-06-06",22.6594,22.6594,21.3914,21.8464,1436978.0],["2008-06-09",22.2401,24.0296,22.0919,23.958,1857843.0],["2008-06-10",23.9784,24.9141,23.5899,24.1829,2062729.0],["2008-06-11",24.7249,25.1595,22.8997,23.2013,2927566.0],["2008-06-12",23.5132,24.0296,21.555,22.7616,2482054.0],["2008-06-13",22.7054,23.3087,22.2401,23.2371,1143667.0],["2008-06-16",23.9273,24.6431,23.0275,24.1114,1741278.0],["2008-06-17",25.3793,26.407,25.1083,26.3712,3670806.0],["2008-06-18",26.4785,28.3856,26.3303,27.9868,3354593.0],["2008-06-19",28.6259,30.3948,26.5092,27.0818,5903812.0],["2008-06-20",26.6421,27.1841,25.1032,26.4376,3711989.0],["2008-06-23",26.6115,27.4295,26.3558,27.3681,1968554.0],["2008-06-24",27.8538,28.631,25.7116,26.1973,2717134.0],["2008-06-25",25.9775,26.3303,23.9171,24.4284,3238336.0],["2008-06-26",23.8557,25.2055,23.6052,24.0244,2532582.0],["2008-06-27",23.5183,24.1574,22.5827,24.1574,3951793.0],["2008-06-30",24.3823,25.2464,23.7739,23.8251,1998953.0],["2008-07-01",22.8536,23.3394,21.9845,22.2043,3039304.0],["2008-07-02",22.7718,22.8536,20.2717,20.3382,2999970.0],["2008-07-03",19.6633,19.9343,17.9455,19.4588,4123816.0],["2008-07-07",19.9394,20.8597,19.4588,20.057,1712831.0],["2008-07-08",19.5611,21.0847,18.8709,20.8495,2671124.0],["2008-07-09",21.4988,22.327,21.1205,21.2687,2414066.0],["2008-07-10",21.9794,21.9845,20.7319,21.601,1165234.0],["2008-07-11",21.5908,21.8516,20.7268,21.1665,1116041.0],["2008-07-14",21.8618,22.506,21.7289,22.2861,1569461.0],["2008-07-15",21.9896,22.235,20.8086,21.3198,1418800.0],["2008-07-16",21.3198,23.007,20.1286,22.8588,1763872.0],["2008-07-17",23.0837,23.3394,21.3147,21.8056,2081215.0],["2008-07-18",21.3761,21.9845,20.8853,21.1818,1734911.0],["2008-07-21",21.7237,22.1583,21.4732,22.0867,1608487.0],["2008-07-22",21.9487,21.9487,20.962,21.1102,1269577.0],["2008-07-23",20.7063,20.8904,19.3361,19.5509,2110999.0],["2008-07-24",19.9292,20.6859,19.1981,19.7707,1587126.0],["2008-07-25",19.4384,20.6961,19.4384,19.648,968050.0],["2008-07-28",20.3178,20.3178,19.1827,19.2645,2279529.0],["2008-07-29",19.1112,19.8014,18.6971,19.602,1105360.0],["2008-07-30",19.9394,21.4835,19.6838,21.4835,1551489.0],["2008-07-31",20.962,21.9692,20.7575,20.9262,1087388.0],["2008-08-01",21.5295,21.5295,20.3996,20.4865,509700.0],["2008-08-04",20.4507,20.5018,18.1909,18.4823,1408120.0],["2008-08-05",18.1142,18.5539,17.3882,17.8381,1368683.0],["2008-08-06",17.516,18.7993,17.516,18.6101,795309.0],["2008-08-07",18.784,19.2492,18.3034,19.1776,1389736.0],["2008-08-08",19.014,19.014,17.3831,17.5416,1388401.0],["2008-08-11",17.1581,17.3064,16.2685,16.3912,1697734.0],["2008-08-12",15.9106,17.0252,15.9106,16.5957,777850.0],["2008-08-13",17.0712,17.8841,16.4219,17.8381,1920798.0],["2008-08-14",17.7614,18.9169,17.3831,18.1142,1401033.0],["2008-08-15",17.5723,17.8944,16.8411,17.0508,907149.0],["2008-08-18",17.2604,17.9813,17.0968,17.3524,833102.0],["2008-08-19",16.9025,17.879,16.9025,17.7614,1224081.0],["2008-08-20",17.8944,18.4056,17.6745,18.2216,1010260.0],["2008-08-21",18.6613,19.423,18.4823,19.2492,1230860.0],["2008-08-22",19.3003,19.4793,18.6408,19.423,1548819.0],["2008-08-25",19.4282,19.9292,19.3003,19.5406,840908.0],["2008-08-26",19.9292,19.9292,19.2237,19.5764,623594.0],["2008-08-27",19.8116,20.2769,19.648,20.236,695587.0],["2008-08-28",20.4456,20.5172,19.6582,20.1133,853232.0],["2008-08-29",20.3024,20.3996,19.3566,19.5918,941040.0],["2008-09-02",18.8351,18.8351,17.9301,18.0375,1038400.0],["2008-09-03",17.5774,18.5079,17.5774,17.7717,1727311.0],["2008-09-04",17.7716,17.9762,16.8974,17.0354,1474464.0],["2008-09-05",16.8718,17.4035,16.2379,16.7951,2297194.0],["2008-09-08",17.1121,17.5774,15.6141,15.7521,1759456.0],["2008-09-09",15.2869,15.2869,14.1365,14.1621,2962998.0],["2008-09-10",14.065,14.883,14.0598,14.5711,1471177.0],["2008-09-11",14.5456,15.2,13.7684,14.8319,1122306.0],["2008-09-12",15.3227,16.3912,14.3155,16.3708,1778559.0],["2008-09-15",14.5967,15.8237,14.065,14.2848,1799201.0],["2008-09-16",13.5486,14.1519,13.0424,13.9985,2248103.0],["2008-09-17",13.5179,13.8247,12.5209,13.1447,1749186.0],["2008-09-18",13.1702,13.7531,10.7417,12.9095,2534225.0],["2008-09-19",14.1161,15.338,14.111,15.2358,1754116.0],["2008-09-22",15.3738,15.4914,14.3768,14.8267,1860410.0],["2008-09-23",14.474,14.7245,13.8042,13.9729,841524.0],["2008-09-24",14.1928,14.5507,13.8042,13.8962,499327.0],["2008-09-25",13.8553,15.0364,13.5639,14.8881,1553543.0],["2008-09-26",14.1417,14.3871,13.6355,13.9678,1517084.0],["2008-09-29",13.2163,13.7787,11.4882,12.0455,1442832.0],["2008-09-30",11.7643,13.022,11.7643,12.889,905814.0],["2008-10-01",12.6948,12.9095,12.2755,12.5107,1452897.0],["2008-10-02",11.2479,11.299,10.1998,10.3276,2692999.0],["2008-10-03",10.7417,11.207,9.9851,10.1026,1570180.0],["2008-10-06",9.1363,9.2028,7.8786,9.2028,1686334.0],["2008-10-07",9.3409,9.7294,8.4512,8.5484,1344343.0],["2008-10-08",7.5463,9.0341,7.5003,8.5279,2326669.0],["2008-10-09",8.6915,9.3766,7.9604,8.1854,1651929.0],["2008-10-10",7.577,8.1701,6.6363,7.7968,2104528.0],["2008-10-13",8.9676,11.1405,8.4359,11.1201,1948219.0],["2008-10-14",11.2428,11.3961,9.7652,10.1487,2454119.0],["2008-10-15",9.7141,9.8112,8.4564,8.6455,1815325.0],["2008-10-16",9.2079,9.5709,8.4359,9.5709,1836276.0],["2008-10-17",9.3255,10.4145,8.9523,9.6936,1550975.0],["2008-10-20",10.6293,11.1303,10.3174,11.0945,1342289.0],["2008-10-21",10.4759,10.89,10.2253,10.3378,653994.0],["2008-10-22",9.7192,10.0975,9.0801,9.5505,1152397.0],["2008-10-23",9.6834,9.7652,8.5024,9.121,1094371.0],["2008-10-24",8.2825,8.6915,7.715,8.2007,1557856.0],["2008-10-27",8.1036,8.9216,8.1036,8.5382,1402368.0],["2008-10-28",9.0954,10.4094,8.8142,10.3174,1451973.0],["2008-10-29",10.1487,10.481,8.9063,9.9799,1741689.0],["2008-10-30",10.7929,11.9943,10.1333,11.7029,2773208.0],["2008-10-31",11.0178,12.526,10.7877,11.708,1360980.0],["2008-11-03",12.0506,12.0506,11.1303,11.1303,1327911.0],["2008-11-04",12.4494,13.3185,11.8052,13.3185,2030687.0],["2008-11-05",12.8277,12.976,11.3859,11.4984,1624611.0],["2008-11-06",11.3808,11.5751,10.6804,10.8133,1606536.0],["2008-11-07",11.8921,11.8921,11.0945,11.6722,1349170.0],["2008-11-10",12.3931,12.6539,12.2091,12.3982,1665999.0],["2008-11-11",12.0966,12.0966,11.207,11.7847,1131959.0],["2008-11-12",12.133,12.133,10.8334,10.9166,1306344.0],["2008-11-13",10.9478,12.4761,10.7866,12.4605,1494285.0],["2008-11-14",11.6911,12.2162,11.4364,11.7795,1501987.0],["2008-11-17",12.0394,12.0394,10.9166,10.9478,1229216.0],["2008-11-18",11.1973,11.4,10.8126,11.3325,928100.0],["2008-11-19",11.1245,11.2545,10.0952,10.1992,1331814.0],["2008-11-20",9.9601,10.4071,9.3831,9.435,1800844.0],["2008-11-21",9.721,10.3656,9.3571,10.272,1817071.0],["2008-11-24",10.0537,11.0725,10.0537,10.7658,1821898.0],["2008-11-25",11.1141,11.1505,10.6047,11.005,1578704.0],["2008-11-26",10.9998,11.8523,10.4851,11.6963,1700404.0],["2008-11-28",11.7431,11.8159,10.6307,11.6911,718386.0],["2008-12-01",11.1713,11.2701,10.3708,10.5111,1038708.0],["2008-12-02",10.6775,10.8022,10.3448,10.6723,1220281.0],["2008-12-03",10.3967,10.8438,10.194,10.7138,880858.0],["2008-12-04",10.5007,10.8698,10.3188,10.4591,685420.0],["2008-12-05",10.168,11.1245,10.168,11.0725,1421573.0],["2008-12-08",11.6911,12.4189,11.4832,12.3201,1887626.0],["2008-12-09",11.9355,11.9459,11.2025,11.3377,2131847.0],["2008-12-10",11.6963,11.9511,11.3792,11.8991,1085847.0],["2008-12-11",11.8471,12.3669,11.4728,11.6807,1666821.0],["2008-12-12",11.1973,12.3981,11.1973,12.2942,914133.0],["2008-12-15",12.5645,12.6996,12.2786,12.5801,1386245.0],["2008-12-16",12.8972,13.4638,12.7308,13.4638,1525711.0],["2008-12-17",13.2559,13.6717,13.0739,13.5002,1368888.0],["2008-12-18",13.6717,13.9472,12.736,12.8244,751148.0],["2008-12-19",12.658,13.1935,12.3201,12.3513,1022995.0],["2008-12-22",12.4813,12.6684,11.9251,12.0342,1047848.0],["2008-12-23",12.0862,12.5801,12.0862,12.4085,567931.0],["2008-12-24",12.892,12.892,12.159,12.3981,276468.0],["2008-12-26",12.1694,12.8244,12.1694,12.4813,341580.0],["2008-12-29",12.7776,12.8192,12.2942,12.7776,895544.0],["2008-12-30",12.84,12.84,12.0342,12.159,1375256.0],["2008-12-31",12.1642,12.7308,12.0134,12.6788,624724.0],["2009-01-02",12.6736,13.4118,12.4917,13.3234,1173039.0],["2009-01-05",13.3182,13.391,12.9699,13.1519,1199228.0],["2009-01-06",13.2403,14.3787,13.2403,14.1916,1778764.0],["2009-01-07",13.8693,13.9316,13.3598,13.4638,996190.0],["2009-01-08",13.4898,13.8537,13.0999,13.8225,774358.0],["2009-01-09",14.675,14.6958,13.7341,14.15,938370.0],["2009-01-12",14.3579,14.3579,13.4846,13.6249,1490690.0],["2009-01-13",13.5522,13.9524,13.3234,13.7601,650605.0],["2009-01-14",13.6405,13.6405,12.9751,13.1259,1075783.0],["2009-01-15",13.2662,13.6717,12.8556,13.4482,1037270.0],["2009-01-16",13.6925,14.1396,13.4742,13.9108,877366.0],["2009-01-20",13.5158,13.9472,13.2559,13.3494,860934.0],["2009-01-21",13.8953,13.8953,13.1571,13.7757,919473.0],["2009-01-22",13.6197,13.7757,13.1519,13.6509,691376.0],["2009-01-23",13.1051,14.0044,13.0843,13.9316,1251091.0],["2009-01-26",13.521,14.4047,13.521,13.9992,686241.0],["2009-01-27",14.0668,14.3059,13.9057,14.2591,818416.0],["2009-01-28",14.649,14.7738,14.3319,14.701,831973.0],["2009-01-29",14.0512,14.5554,13.7757,14.4099,431545.0],["2009-01-30",14.623,14.623,13.9836,14.0876,763472.0],["2009-02-02",13.7913,14.4203,13.7809,14.2331,728451.0],["2009-02-03",14.2955,14.9141,14.2955,14.7998,908792.0],["2009-02-04",14.8414,15.2572,14.8154,14.857,680696.0],["2009-02-05",14.8206,15.2936,14.727,15.2312,1165645.0],["2009-02-06",15.4652,16.3957,15.4496,16.2397,1760997.0],["2009-02-09",16.2657,16.8843,16.0526,16.2917,1295150.0],["2009-02-10",16.1981,16.4165,15.5015,15.6679,1019297.0],["2009-02-11",15.803,16.063,15.1533,15.5587,1098993.0],["2009-02-12",15.3404,16.3281,15.3092,16.2397,962504.0],["2009-02-13",16.6296,16.744,16.1929,16.4944,624313.0],["2009-02-17",15.8498,15.9278,14.9661,15.0857,1577061.0],["2009-02-18",15.2624,15.6575,15.0961,15.4964,1085950.0],["2009-02-19",15.8498,16.011,15.356,15.4704,766245.0],["2009-02-20",14.9453,15.3248,14.7114,15.1688,982120.0],["2009-02-23",15.3352,15.4444,14.3007,14.4047,1341878.0],["2009-02-24",14.9453,15.6419,14.5658,15.5587,1193374.0],["2009-02-25",15.4236,15.6471,14.9609,14.9661,1527457.0],["2009-02-26",15.3352,15.4756,15.1533,15.33,1434103.0],["2009-02-27",15.5431,15.5431,14.7374,14.9817,796644.0],["2009-03-02",14.6958,14.8154,13.8225,13.9108,1499625.0],["2009-03-03",13.9212,14.2799,13.5522,13.6613,916187.0],["2009-03-04",14.2124,14.2955,13.3598,13.4898,1924803.0],["2009-03-05",13.2507,13.2507,12.2682,12.7516,1562991.0],["2009-03-06",12.8868,13.1259,12.2162,12.5541,1337257.0],["2009-03-09",12.3669,12.8764,11.7535,12.3929,1282107.0],["2009-03-10",12.9959,13.2247,12.788,13.1727,1273685.0],["2009-03-11",14.0772,14.0772,13.5158,13.6301,1080404.0],["2009-03-12",13.5626,13.6093,13.0479,13.3442,1097863.0],["2009-03-13",13.5106,13.5158,13.1831,13.2299,749505.0],["2009-03-16",13.3858,13.6613,13.2299,13.3962,1066231.0],["2009-03-17",13.6249,13.8589,13.1831,13.8121,722392.0],["2009-03-18",13.8433,14.1812,13.4638,14.046,946483.0],["2009-03-19",14.5866,14.6542,14.1344,14.2435,1153526.0],["2009-03-20",14.0876,14.5035,14.0356,14.1032,563207.0],["2009-03-23",14.5243,14.8933,14.3059,14.8517,1290015.0],["2009-03-24",14.831,14.9349,14.4931,14.5866,1013135.0],["2009-03-25",14.9349,15.1689,14.597,15.0233,1428043.0],["2009-03-26",15.1533,15.226,14.8154,15.1221,1168829.0],["2009-03-27",15.0389,15.0389,14.6698,14.727,582720.0],["2009-03-30",14.3007,14.4567,13.5677,13.8121,1202720.0],["2009-03-31",14.1864,14.1864,13.6769,13.8069,1118095.0],["2009-04-01",13.8173,14.4463,13.5158,14.4255,914954.0],["2009-04-02",14.805,15.0285,14.6906,14.7322,1232914.0],["2009-04-03",14.4931,15.1533,14.4879,15.1481,832178.0],["2009-04-06",14.9453,15.0701,14.5347,15.0129,662312.0],["2009-04-07",14.4723,14.8777,14.3475,14.571,531678.0],["2009-04-08",14.3475,15.0805,14.3475,15.0337,1185672.0],["2009-04-09",15.5379,15.907,15.3404,15.8914,943197.0],["2009-04-13",15.6731,16.3593,15.5951,16.2501,959423.0],["2009-04-14",16.2605,16.7128,16.2189,16.4684,1341776.0],["2009-04-15",16.3333,16.5672,16.2501,16.4892,971953.0],["2009-04-16",16.8843,17.1806,16.51,17.0871,1040967.0],["2009-04-17",17.321,17.321,16.562,16.6192,672685.0],["2009-04-20",16.3333,16.3333,15.5431,15.7407,1071469.0],["2009-04-21",15.2988,16.063,15.1325,16.011,775590.0],["2009-04-22",15.9278,16.3021,15.6991,15.7043,725884.0],["2009-04-23",15.7251,16.1513,15.5795,15.8187,1093550.0],["2009-04-24",15.9226,16.2033,15.8966,16.011,1396309.0],["2009-04-27",15.8394,15.907,15.4652,15.5015,860626.0],["2009-04-28",15.1792,15.5171,15.1273,15.4496,788531.0],["2009-04-29",16.2449,16.2449,15.6315,16.037,1391174.0],["2009-04-30",16.2449,16.77,16.1981,16.3801,1252529.0],["2009-05-01",16.6996,16.8332,16.4057,16.5073,873463.0],["2009-05-04",17.0737,17.2875,16.5981,17.2821,1552310.0],["2009-05-05",16.6034,17.4638,16.6034,16.8867,1429173.0],["2009-05-06",17.047,17.5547,16.9775,17.5173,1877664.0],["2009-05-07",18.073,18.2226,17.5012,17.6883,1548716.0],["2009-05-08",18.0623,18.1318,17.5333,17.8219,1021557.0],["2009-05-11",17.2447,17.7203,17.1004,17.5707,871718.0],["2009-05-12",17.8593,18.1265,17.5386,18.073,1176839.0],["2009-05-13",17.8379,18.0463,17.3676,17.6081,1268140.0],["2009-05-14",17.7364,18.4952,17.6241,18.4043,1531565.0],["2009-05-15",18.4952,18.8265,18.3562,18.6234,1521706.0],["2009-05-18",18.7143,19.0242,18.7143,18.9601,995266.0],["2009-05-19",18.9601,19.4624,18.9441,19.3555,1513798.0],["2009-05-20",19.2433,20.0342,19.2433,19.5907,1285804.0],["2009-05-21",19.3769,19.3769,17.9234,18.228,2086453.0],["2009-05-22",18.9922,19.0349,18.3295,18.8265,720030.0],["2009-05-26",18.8586,19.2594,18.4898,19.222,958396.0],["2009-05-27",19.27,19.3449,18.5433,18.6181,765731.0],["2009-05-28",19.2113,19.2113,18.6502,19.1311,614762.0],["2009-05-29",19.3555,19.6548,19.2059,19.4304,1249551.0],["2009-06-01",19.7884,20.0663,19.7456,19.9113,1046102.0],["2009-06-02",19.8151,19.9754,19.5586,19.7189,765628.0],["2009-06-03",19.4036,19.5052,18.9868,19.2647,845016.0],["2009-06-04",19.238,19.751,19.238,19.6922,575428.0],["2009-06-05",19.9594,20.1999,19.3662,19.5853,577277.0],["2009-06-08",19.7563,19.7563,18.9761,19.3449,719413.0],["2009-06-09",19.5105,20.3495,19.5052,20.2213,1068080.0],["2009-06-10",20.4564,20.6808,20.2266,20.5846,876955.0],["2009-06-11",20.5953,20.8999,20.4457,20.777,608908.0],["2009-06-12",20.7717,20.8091,20.451,20.5846,821189.0],["2009-06-15",20.1571,20.1571,19.4891,19.6922,984379.0],["2009-06-16",19.9915,20.2961,19.735,19.7724,1030800.0],["2009-06-17",19.4197,19.4197,18.7143,18.896,2085734.0],["2009-06-18",18.5219,19.4304,18.4631,19.3609,1073626.0],["2009-06-19",19.767,19.8792,19.5586,19.6014,858983.0],["2009-06-22",19.4571,19.4891,18.6395,18.6395,1240205.0],["2009-06-23",18.6341,18.9922,18.4631,18.7196,600076.0],["2009-06-24",18.9227,19.2006,18.2173,18.5593,954288.0],["2009-06-25",18.4631,19.1044,18.3135,19.083,783293.0],["2009-06-26",18.912,19.2914,18.757,19.1685,708527.0],["2009-06-29",19.1792,19.7724,19.1792,19.6334,709246.0],["2009-06-30",19.5052,19.6121,19.2326,19.3395,627600.0],["2009-07-01",19.3502,19.6388,19.1311,19.1685,472728.0],["2009-07-02",19.0296,19.4945,18.6662,19.3395,692095.0],["2009-07-06",19.0349,19.3555,18.9387,19.3555,735024.0],["2009-07-07",19.2273,19.6495,18.912,19.1311,784012.0],["2009-07-08",19.2647,19.409,18.6181,19.0884,785655.0],["2009-07-09",19.254,19.5533,19.2059,19.3769,770558.0],["2009-07-10",19.5212,19.5265,18.57,18.8105,2021341.0],["2009-07-13",18.8372,19.58,18.3669,19.5372,2013125.0],["2009-07-14",19.5907,19.6495,19.0296,19.1418,1609309.0],["2009-07-15",19.4304,19.5479,18.8532,19.1097,2615769.0],["2009-07-16",19.4998,19.938,19.1739,19.4517,1630260.0],["2009-07-17",19.5052,19.6655,19.238,19.425,628113.0],["2009-07-20",19.2433,19.6976,19.0403,19.3555,576147.0],["2009-07-21",19.5052,19.6708,19.0937,19.2166,1166569.0],["2009-07-22",19.0082,19.3502,18.912,18.9922,729581.0],["2009-07-23",18.7143,19.5052,18.7143,19.4464,1766953.0],["2009-07-24",19.2968,19.4998,19.1632,19.4785,815027.0],["2009-07-27",19.5693,19.5693,19.1097,19.2647,536094.0],["2009-07-28",19.0403,19.1204,18.7303,19.0777,527775.0],["2009-07-29",18.9975,19.0509,18.7463,18.9173,401454.0],["2009-07-30",19.0349,19.4838,19.0349,19.2914,858880.0],["2009-07-31",19.254,19.4517,19.0616,19.1258,483512.0],["2009-08-03",19.2433,19.7724,19.2433,19.6121,925943.0],["2009-08-04",19.5907,19.6922,19.4998,19.596,446642.0],["2009-08-05",19.6281,19.7457,19.3555,19.4304,1132268.0],["2009-08-06",19.596,19.6388,19.2594,19.3074,709760.0],["2009-08-07",19.5052,19.6708,19.254,19.4036,627497.0],["2009-08-10",19.4624,19.4624,19.2059,19.2326,465539.0],["2009-08-11",18.9334,19.2754,18.7196,18.8693,713560.0],["2009-08-12",18.9441,19.5052,18.7036,19.3074,1142538.0],["2009-08-13",19.5746,19.7296,19.1845,19.5212,662723.0],["2009-08-14",19.4891,19.58,19.0456,19.2647,641978.0],["2009-08-17",18.8799,18.8799,18.4631,18.6555,619178.0],["2009-08-18",19.0242,19.0242,18.7036,18.9708,441405.0],["2009-08-19",18.7838,19.0189,18.5433,18.9601,468825.0],["2009-08-20",18.9174,19.2487,18.9174,19.1632,372801.0],["2009-08-21",19.425,19.5052,19.1845,19.4357,440994.0],["2009-08-24",19.6121,19.6548,19.3128,19.5266,649475.0],["2009-08-25",19.612,19.7724,19.2433,19.3074,513705.0],["2009-08-26",19.238,19.4945,19.0189,19.4731,573990.0],["2009-08-27",19.4517,19.5586,19.1525,19.3342,592271.0],["2009-08-28",19.3876,19.4357,19.0456,19.099,404843.0],["2009-08-31",18.7677,18.7998,18.57,18.6127,996498.0],["2009-09-01",18.5166,18.757,17.8967,17.8967,1866778.0],["2009-09-02",17.7898,18.1585,17.6455,17.9608,719311.0],["2009-09-03",18.1639,18.2387,17.9127,18.0089,591552.0],["2009-09-04",18.1104,18.3509,18.0035,18.3028,381017.0],["2009-09-08",18.4898,18.9013,18.4898,18.8532,1260745.0],["2009-09-09",18.757,19.1739,18.757,18.9708,991260.0],["2009-09-10",18.8853,19.1044,18.7357,19.0884,539586.0],["2009-09-11",19.0777,19.4998,18.9975,19.3823,1464399.0],["2009-09-14",19.2326,19.5426,19.1151,19.4357,930257.0],["2009-09-15",19.5479,19.9113,19.4357,19.8792,1276766.0],["2009-09-16",19.906,20.3602,19.906,20.248,1424962.0],["2009-09-17",20.5205,20.6969,20.2907,20.4938,1446427.0],["2009-09-18",20.7824,21.6107,20.4991,21.4557,3520556.0],["2009-09-21",21.1885,21.1885,20.7236,20.8946,1514311.0],["2009-09-22",21.1083,21.2099,21.0068,21.0816,1047129.0],["2009-09-23",21.1885,21.2473,20.932,20.9587,953467.0],["2009-09-24",21.0015,21.0549,20.2694,20.451,900165.0],["2009-09-25",20.3121,20.7075,20.2319,20.6381,877058.0],["2009-09-28",20.6434,21.1671,20.6434,21.0389,889382.0],["2009-09-29",21.2312,21.2312,20.8411,20.8892,850869.0],["2009-09-30",21.0496,21.0549,20.6274,20.9106,1105463.0],["2009-10-01",20.8625,20.9267,19.8098,19.8792,1661378.0],["2009-10-02",19.6121,20.0022,19.2914,19.751,1370223.0],["2009-10-05",19.9327,20.2373,19.8205,20.1571,818519.0],["2009-10-06",20.4083,20.7236,20.2747,20.4831,820059.0],["2009-10-07",20.4938,20.7129,20.3014,20.3388,773434.0],["2009-10-08",20.5846,20.7824,20.3548,20.3548,1340954.0],["2009-10-09",20.2052,20.3068,19.9541,20.1732,756694.0],["2009-10-12",20.3869,20.6167,20.3068,20.4404,628319.0],["2009-10-13",20.3495,20.5098,20.1251,20.4938,633248.0],["2009-10-14",20.8358,20.8358,20.3388,20.3869,1453616.0],["2009-10-15",20.3014,20.3923,19.8899,19.9327,1437903.0],["2009-10-16",20.0128,20.574,19.9327,20.4617,1306549.0],["2009-10-19",20.9106,21.1404,20.7075,21.0763,1112138.0],["2009-10-20",21.1725,21.258,20.6167,20.8251,848815.0],["2009-10-21",20.6915,20.8946,20.5953,20.7022,1153629.0],["2009-10-22",20.6648,20.8518,20.4243,20.7289,774871.0],["2009-10-23",20.9106,20.964,20.59,20.6327,1027205.0],["2009-10-26",20.8786,21.0709,20.4083,20.4885,843475.0],["2009-10-27",20.2319,20.2854,19.6976,19.7029,1579731.0],["2009-10-28",19.7029,19.8258,19.3716,19.4304,1526122.0],["2009-10-29",19.8899,20.1144,19.6708,19.8953,1178893.0],["2009-10-30",19.7136,19.8632,19.1792,19.6388,1474977.0],["2009-11-02",19.7777,20.0396,19.2754,19.5052,841524.0],["2009-11-03",19.425,19.9754,19.2433,19.8739,766245.0],["2009-11-04",20.0342,20.1732,19.8793,19.9273,652556.0],["2009-11-05",20.0289,20.2854,20.0289,20.2533,468004.0],["2009-11-06",20.1625,20.4671,20.1037,20.3816,508570.0],["2009-11-09",20.622,20.932,20.6167,20.8679,644340.0],["2009-11-10",20.8946,21.0549,20.8358,20.9427,548521.0],["2009-11-11",21.1618,21.1618,20.6595,20.7556,594941.0],["2009-11-12",20.574,20.8572,20.5152,20.6488,549959.0],["2009-11-13",20.8412,20.8786,20.6701,20.7717,346510.0],["2009-11-16",21.103,21.3381,20.948,21.0549,851383.0],["2009-11-17",21.1992,21.2366,20.6434,20.948,1230757.0],["2009-11-18",21.1618,21.5412,21.0282,21.4717,2183710.0],["2009-11-19",21.2793,21.3167,20.8839,21.0335,760288.0],["2009-11-20",20.8465,21.0549,20.7076,20.9961,602952.0],["2009-11-23",21.2793,21.4984,21.1244,21.1404,756899.0],["2009-11-24",20.916,21.1083,20.6007,20.7556,695484.0],["2009-11-25",20.7824,20.8946,20.5793,20.8305,762650.0],["2009-11-27",20.2533,20.6167,19.9273,20.3442,352569.0],["2009-11-30",20.3014,20.4403,19.9541,20.1892,778774.0],["2009-12-01",20.4831,20.6167,20.2266,20.3548,745499.0],["2009-12-02",20.4564,20.6381,20.3335,20.5365,1075680.0],["2009-12-03",20.5419,20.7503,20.1999,20.2373,837518.0],["2009-12-04",20.6541,20.8305,20.1839,20.3655,1271940.0],["2009-12-07",20.5846,20.7022,20.4404,20.5579,951618.0],["2009-12-08",20.396,20.6605,20.396,20.5903,584774.0],["2009-12-09",20.45,20.6713,20.4338,20.6659,494192.0],["2009-12-10",20.7522,20.9681,20.7468,20.8925,798390.0],["2009-12-11",21.103,21.3567,21.0814,21.3081,741391.0],["2009-12-14",21.4808,21.5186,21.0976,21.265,658512.0],["2009-12-15",21.2164,21.5186,21.1948,21.3243,429902.0],["2009-12-16",21.5672,21.972,21.3945,21.5996,721981.0],["2009-12-17",21.3729,21.3729,20.8925,20.9357,671453.0],["2009-12-18",21.0976,21.0976,20.6443,20.7198,974109.0],["2009-12-21",20.9681,21.2218,20.6713,20.7252,887123.0],["2009-12-22",20.7144,20.7306,20.5093,20.6982,601617.0],["2009-12-23",20.6551,20.7198,20.4284,20.5255,393238.0],["2009-12-24",20.4824,20.6389,20.4392,20.4716,112251.0],["2009-12-28",20.5255,20.6605,20.4878,20.5579,290230.0],["2009-12-29",20.5633,20.7252,20.5201,20.5525,656253.0],["2009-12-30",20.6551,20.6551,20.4014,20.4986,362942.0],["2009-12-31",20.5255,20.6119,20.2395,20.2773,342196.0],["2010-01-04",20.5471,20.8386,20.5039,20.8386,545234.0],["2010-01-05",20.9141,21.3189,20.7792,21.076,1077015.0],["2010-01-06",21.157,21.7129,21.1408,21.5942,784217.0],["2010-01-07",21.632,23.0622,21.4808,22.7654,1888756.0],["2010-01-08",22.76,23.3429,22.5117,23.3429,2002753.0],["2010-01-11",23.6829,23.7099,23.4724,23.6667,1546046.0],["2010-01-12",23.2133,23.3591,22.8679,22.9003,1157429.0],["2010-01-13",22.9489,23.0352,22.5225,22.6251,1139354.0],["2010-01-14",22.8841,23.3051,22.8733,23.1,1191012.0],["2010-01-15",23.0406,23.1,22.7114,22.7384,534862.0],["2010-01-19",22.679,23.2619,22.679,23.2079,962607.0],["2010-01-20",22.9381,22.9381,22.2041,22.6952,1058426.0],["2010-01-21",22.679,22.733,21.9126,21.972,918138.0],["2010-01-22",21.8317,22.0044,21.3729,21.3945,964764.0],["2010-01-25",21.6967,21.8802,21.4701,21.5186,628216.0],["2010-01-26",21.3729,21.3729,20.8116,20.9627,943916.0],["2010-01-27",20.9681,21.0275,20.3744,20.6281,730402.0],["2010-01-28",20.2827,20.315,19.7915,20.1423,1345062.0],["2010-01-29",20.3474,20.4878,19.6026,19.635,1233119.0],["2010-02-01",19.7375,20.1369,19.4839,20.1369,1022173.0],["2010-02-02",20.4068,20.423,19.9696,20.3312,671145.0],["2010-02-03",20.2989,20.3744,19.8563,20.1369,778979.0],["2010-02-04",19.6998,19.8779,19.1493,19.2464,1409249.0],["2010-02-05",19.3274,19.4137,18.7661,19.3705,1465529.0],["2010-02-08",19.3112,19.3651,18.5232,18.5664,2441076.0],["2010-02-09",18.8362,19.322,18.6149,19.1816,1592877.0],["2010-02-10",19.3004,19.5648,19.0791,19.4029,934981.0],["2010-02-11",19.4623,20.2071,19.4461,20.0668,933954.0],["2010-02-12",19.9211,20.1531,19.7214,20.0884,459069.0],["2010-02-16",20.2395,20.7252,20.1909,20.7036,719927.0],["2010-02-17",20.7252,20.8386,20.4068,20.6173,537326.0],["2010-02-18",20.2503,20.6929,20.2503,20.6659,435653.0],["2010-02-19",20.2449,20.6227,20.2449,20.5633,271025.0],["2010-02-22",20.5849,20.6875,20.4122,20.4554,524078.0],["2010-02-23",20.2989,20.5363,19.7429,19.7537,1040864.0],["2010-02-24",19.7106,19.8077,19.5217,19.6026,1001017.0],["2010-02-25",19.4137,19.6944,19.3328,19.6836,961477.0],["2010-02-26",19.7591,19.8887,19.6026,19.7267,850048.0],["2010-03-01",19.5918,19.9642,19.5109,19.7375,714792.0],["2010-03-02",20.0236,20.4014,20.0236,20.2827,1000914.0],["2010-03-03",20.2179,20.4554,20.0884,20.1585,792125.0],["2010-03-04",20.1909,20.342,20.056,20.2341,799930.0],["2010-03-05",20.4122,20.5093,20.3366,20.396,1150754.0],["2010-03-08",20.3582,20.5579,20.2503,20.2827,486695.0],["2010-03-09",20.3204,20.3474,20.1585,20.2503,400838.0],["2010-03-10",20.2719,20.3906,20.1315,20.2395,701954.0],["2010-03-11",20.2071,20.2557,20.0074,20.1423,635200.0],["2010-03-12",20.6713,21.0113,20.5147,20.5147,1847984.0],["2010-03-15",20.5093,20.6929,20.2233,20.4284,648140.0],["2010-03-16",20.6335,20.8818,20.5093,20.844,994033.0],["2010-03-17",21.0005,21.0005,20.6335,20.6713,393238.0],["2010-03-18",20.7954,20.9951,20.4824,20.5309,392725.0],["2010-03-19",20.1369,20.5687,19.9912,20.1369,773331.0],["2010-03-22",19.9372,20.2287,19.9318,20.1855,824476.0],["2010-03-23",20.2179,20.4554,20.1585,20.4338,432162.0],["2010-03-24",20.2071,20.4824,20.2071,20.2881,430416.0],["2010-03-25",20.3798,20.5255,20.0722,20.1207,645675.0],["2010-03-26",20.3312,20.3312,19.8077,19.9103,419221.0],["2010-03-29",19.9642,20.0722,19.9103,20.0722,435140.0],["2010-03-30",20.1909,20.2719,20.1208,20.1909,380093.0],["2010-03-31",20.1261,20.3042,20.1207,20.1801,380812.0],["2010-04-01",20.4176,20.5957,20.3204,20.4824,416962.0],["2010-04-05",20.5687,20.6659,20.5255,20.6497,353801.0],["2010-04-06",20.5147,20.7036,20.4284,20.4446,535991.0],["2010-04-07",20.5363,20.763,20.369,20.6389,533218.0],["2010-04-08",20.5147,20.5525,20.3636,20.5255,547494.0],["2010-04-09",20.6551,20.6551,20.4554,20.5687,1589591.0],["2010-04-12",20.504,20.6443,20.4662,20.6119,311900.0],["2010-04-13",20.5363,20.6065,20.2449,20.2773,513808.0],["2010-04-14",20.45,20.45,19.8617,19.9534,1346192.0],["2010-04-15",19.8941,20.0992,19.8671,19.9211,663339.0],["2010-04-16",19.8941,19.9049,19.5648,19.608,739851.0],["2010-04-19",19.4947,19.4947,19.16,19.3382,814308.0],["2010-04-20",19.4083,19.6188,19.4083,19.608,544413.0],["2010-04-21",19.7268,19.7268,19.5109,19.6296,780931.0],["2010-04-22",19.5486,19.8401,19.3759,19.8401,508262.0],["2010-04-23",19.8833,19.9642,19.7483,19.9372,406076.0],["2010-04-26",20.0128,20.0128,19.7591,19.7807,311181.0],["2010-04-27",19.8185,19.8401,19.3058,19.3058,450853.0],["2010-04-28",19.5001,19.6188,19.268,19.4785,603979.0],["2010-04-29",19.4353,19.7375,19.4299,19.5702,654815.0],["2010-04-30",19.6026,19.8239,19.3813,19.4299,756385.0],["2010-05-03",19.5594,19.7969,19.4461,19.6026,431340.0],["2010-05-04",19.3804,19.538,19.0055,19.1142,747451.0],["2010-05-05",18.962,19.0164,18.3861,18.8045,1026486.0],["2010-05-06",18.4459,19.0435,17.5222,18.2992,1067464.0],["2010-05-07",18.2123,18.6469,17.8808,18.2883,1521911.0],["2010-05-10",19.1576,19.2337,18.9131,19.2337,888458.0],["2010-05-11",18.8642,19.1685,18.8316,18.8805,627394.0],["2010-05-12",19.2065,19.3695,19.0653,19.3152,661080.0],["2010-05-13",19.2391,19.6032,19.1957,19.2609,451880.0],["2010-05-14",19.0761,19.1305,18.6795,18.8045,588266.0],["2010-05-17",18.8642,19.0001,18.3861,18.6306,623492.0],["2010-05-18",18.7175,19.0761,18.2992,18.3535,537018.0],["2010-05-19",18.2503,18.3481,17.8863,18.1634,898111.0],["2010-05-20",17.7233,17.8265,17.4407,17.5059,1627076.0],["2010-05-21",17.1093,17.8808,16.8322,17.8428,832178.0],["2010-05-24",18.1145,18.1145,17.7124,17.8265,615789.0],["2010-05-25",17.1636,17.783,16.9517,17.7233,834951.0],["2010-05-26",18.0275,18.4567,17.6689,17.6961,762137.0],["2010-05-27",18.2286,18.6686,18.0601,18.6632,720851.0],["2010-05-28",18.6197,18.7284,18.1905,18.2285,766964.0],["2010-06-01",18.2014,18.397,17.7722,17.7993,738721.0],["2010-06-02",17.8971,18.4567,17.8971,18.4567,538045.0],["2010-06-03",18.3752,18.5165,17.9297,18.109,619384.0],["2010-06-04",17.8102,17.9515,17.5983,17.6744,581898.0],["2010-06-07",17.6581,17.707,17.3266,17.3375,399503.0],["2010-06-08",17.381,17.6689,17.1528,17.6472,631913.0],["2010-06-09",17.8537,17.9841,17.5874,17.6581,780520.0],["2010-06-10",17.9732,18.2883,17.9623,18.2829,550575.0],["2010-06-11",18.0384,18.4187,18.0384,18.4187,274825.0],["2010-06-14",18.4242,18.6741,18.2666,18.3427,469955.0],["2010-06-15",18.4893,19.1196,18.4567,19.0707,600692.0],["2010-06-16",18.9023,19.2935,18.8153,19.2554,485771.0],["2010-06-17",19.3261,19.3261,18.8642,18.9892,376909.0],["2010-06-18",18.9131,19.2065,18.8805,19.0001,673712.0],["2010-06-21",19.2554,19.4184,18.2557,18.5817,3281162.0],["2010-06-22",18.6089,18.8968,18.3644,18.636,525311.0],["2010-06-23",19.1087,19.1087,18.4133,18.6252,396935.0],["2010-06-24",18.4948,18.7664,18.3752,18.5654,519765.0],["2010-06-25",18.5871,18.8968,18.5002,18.7664,432880.0],["2010-06-28",18.4404,18.7067,18.234,18.4187,839367.0],["2010-06-29",18.1362,18.2068,17.7993,17.8645,701749.0],["2010-06-30",17.9352,18.1634,17.6744,17.7178,528186.0],["2010-07-01",17.8917,18.0275,17.4353,17.946,742521.0],["2010-07-02",18.0112,18.2068,17.8917,18.0167,183936.0],["2010-07-06",18.234,18.4296,17.8917,17.9895,355034.0],["2010-07-07",17.9134,18.4567,17.9134,18.4567,326791.0],["2010-07-08",18.6089,18.7284,18.4567,18.6252,479404.0],["2010-07-09",18.6197,19.0435,18.6089,18.9946,583336.0],["2010-07-12",18.9729,18.9838,18.7284,18.7936,207557.0],["2010-07-13",19.0381,19.1413,18.8045,18.8099,275441.0],["2010-07-14",18.8099,18.9838,18.6143,18.8751,299884.0],["2010-07-15",18.761,19.1033,18.56,19.087,314057.0],["2010-07-16",18.9838,19.0598,18.6632,18.8153,426821.0],["2010-07-19",18.8153,19.0435,18.636,18.8534,409876.0],["2010-07-20",18.7447,19.288,18.7447,19.2717,340348.0],["2010-07-21",19.2826,19.4782,19.1957,19.2935,423946.0],["2010-07-22",19.5543,19.9292,19.4293,19.6575,468517.0],["2010-07-23",19.7499,20.1737,19.5597,20.1574,630578.0],["2010-07-26",20.0107,20.3203,19.6792,20.2769,668166.0],["2010-07-27",20.3693,20.4725,20.0324,20.065,546878.0],["2010-07-28",20.0433,20.0922,19.8585,20.0107,330694.0],["2010-07-29",20.1248,20.6898,20.0215,20.5757,580050.0],["2010-07-30",20.3475,20.717,20.1411,20.6409,642902.0],["2010-08-02",20.7876,21.1299,20.755,21.0267,397757.0],["2010-08-03",20.9669,21.282,20.8093,21.1842,434113.0],["2010-08-04",21.282,21.4233,21.119,21.3907,684187.0],["2010-08-05",21.5537,21.9503,21.4776,21.9014,1183515.0],["2010-08-06",21.8688,22.1622,21.8362,22.0699,559304.0],["2010-08-09",22.1894,22.2709,21.9177,22.0155,336240.0],["2010-08-10",21.8362,21.9449,21.4396,21.7928,402789.0],["2010-08-11",21.3581,21.3635,21.0538,21.206,446848.0],["2010-08-12",20.9832,21.7113,20.8365,21.5483,291565.0],["2010-08-13",21.3961,21.6787,21.3418,21.4233,163909.0],["2010-08-16",21.4233,21.6569,21.3853,21.5646,228302.0],["2010-08-17",22.7545,23.2652,22.6132,23.1293,2192748.0],["2010-08-18",23.2271,23.6618,23.2271,23.4716,954083.0],["2010-08-19",23.3684,23.6075,23.0478,23.3412,467696.0],["2010-08-20",23.0315,23.4282,22.9392,23.4282,415935.0],["2010-08-23",23.6509,23.8357,23.4608,23.5857,553142.0],["2010-08-24",22.9935,23.5151,22.8522,23.3249,634481.0],["2010-08-25",23.0967,23.2,22.7164,23.1402,529829.0],["2010-08-26",23.1511,23.4608,22.7381,23.075,363147.0],["2010-08-27",23.2543,23.4553,22.95,23.3901,416551.0],["2010-08-30",23.5205,23.5694,23.1728,23.2108,301425.0],["2010-08-31",22.9989,23.2978,22.711,23.1728,489879.0],["2010-09-01",23.526,23.8574,23.4608,23.8357,694457.0],["2010-09-02",24.379,24.5746,24.0041,24.5257,996087.0],["2010-09-03",24.7756,24.9875,24.6289,24.7702,667653.0],["2010-09-07",24.8571,24.8571,24.4605,24.705,484128.0],["2010-09-08",24.6398,25.2483,24.6398,25.1777,383276.0],["2010-09-09",25.2592,25.5037,25.2592,25.2972,338499.0],["2010-09-10",25.3407,25.4222,25.0853,25.1885,606238.0],["2010-09-13",25.3461,25.7156,25.3026,25.7101,489263.0],["2010-09-14",25.6721,26.2698,25.5906,26.1991,655842.0],["2010-09-15",26.0796,26.2589,25.9383,26.2317,557764.0],["2010-09-16",26.2317,26.6392,26.1665,26.498,690452.0],["2010-09-17",26.6121,26.6718,26.1285,26.1502,396730.0],["2010-09-20",26.2209,26.6175,26.1176,26.5088,414805.0],["2010-09-21",26.5251,26.5795,26.1122,26.1991,569985.0],["2010-09-22",26.0253,26.3893,26.0253,26.248,528905.0],["2010-09-23",25.9546,26.3404,25.9546,26.0959,464615.0],["2010-09-24",26.335,26.4925,26.1937,26.2752,419427.0],["2010-09-27",26.3024,26.8674,26.2861,26.7425,589703.0],["2010-09-28",26.7859,27.1445,26.6555,27.1391,746834.0],["2010-09-29",26.7261,26.8946,26.0742,26.1883,1523760.0],["2010-09-30",26.1991,26.5632,25.9057,26.21,1199741.0],["2010-10-01",26.3404,26.4545,26.0416,26.1231,678847.0],["2010-10-04",26.009,26.3947,25.4276,25.4765,897495.0],["2010-10-05",25.8351,26.2209,25.5254,26.1013,572861.0],["2010-10-06",26.0796,26.4165,26.0198,26.1013,428772.0],["2010-10-07",26.1068,26.3187,25.8405,25.8949,379990.0],["2010-10-08",25.9438,26.775,25.9438,26.6501,925122.0],["2010-10-11",26.7968,27.427,26.7914,26.9218,907765.0],["2010-10-12",26.9435,27.025,26.6773,26.8946,606752.0],["2010-10-13",27.2586,27.5792,27.2206,27.552,523975.0],["2010-10-14",27.4759,27.7096,27.351,27.6444,599665.0],["2010-10-15",28.0247,28.0464,27.4379,27.7096,448902.0],["2010-10-18",27.6063,27.7422,27.3347,27.59,326073.0],["2010-10-19",27.0956,27.3021,26.8728,27.226,396833.0],["2010-10-20",26.9272,27.84,26.9163,27.7748,446231.0],["2010-10-21",27.9269,28.0138,27.4977,27.7313,423740.0],["2010-10-22",27.2369,27.8508,27.2369,27.3401,192665.0],["2010-10-25",27.6281,27.9215,27.6281,27.7259,333056.0],["2010-10-26",27.4922,28.2475,27.3455,28.1877,307278.0],["2010-10-27",28.1116,28.1442,27.3021,27.9595,343737.0],["2010-10-28",28.003,28.1497,27.7096,27.9541,261680.0],["2010-10-29",28.079,28.2312,27.916,28.1442,225221.0],["2010-11-01",28.2583,28.3453,28.0953,28.2638,288176.0],["2010-11-02",28.4105,28.6387,28.1442,28.166,303479.0],["2010-11-03",28.3235,28.3453,27.6281,27.9595,442637.0],["2010-11-04",28.2583,28.5517,27.9595,28.5517,565980.0],["2010-11-05",28.5898,28.7691,28.5028,28.6387,301322.0],["2010-11-08",28.6604,28.6604,28.2746,28.4865,249253.0],["2010-11-09",28.7147,28.8886,27.8291,27.9867,528597.0],["2010-11-10",28.0138,28.1768,27.7041,28.1714,298241.0],["2010-11-11",27.9649,28.1823,27.9269,28.1279,303992.0],["2010-11-12",27.7096,28.0464,27.3618,27.5303,382352.0],["2010-11-15",27.5085,27.5683,27.0413,27.0793,549753.0],["2010-11-16",26.9,26.9706,26.4653,26.7859,504462.0],["2010-11-17",27.2803,27.2803,26.8131,27.0195,796028.0],["2010-11-18",27.4596,27.677,27.3944,27.5574,665599.0],["2010-11-19",27.5737,27.5846,27.3401,27.5846,328537.0],["2010-11-22",27.5085,27.7693,27.4162,27.6063,448594.0],["2010-11-23",27.3075,27.5737,27.1662,27.3999,347434.0],["2010-11-24",27.4977,27.7422,27.3292,27.7422,388822.0],["2010-11-26",27.753,28.1768,27.6607,27.9269,242372.0],["2010-11-29",28.1605,28.2801,27.8182,28.204,414908.0],["2010-11-30",27.9052,28.0247,27.4379,27.5574,1004919.0],["2010-12-01",27.9867,28.1768,27.8182,27.9595,547699.0],["2010-12-02",28.1116,28.6713,28.1116,28.5463,409054.0],["2010-12-03",28.5137,29.3069,28.3779,29.2961,444794.0],["2010-12-06",29.2852,29.508,29.2146,29.3939,329564.0],["2010-12-07",29.9732,30.2141,29.7158,29.7597,635713.0],["2010-12-08",29.9732,29.9841,29.3873,29.5242,600590.0],["2010-12-09",29.8089,29.8089,29.223,29.464,316727.0],["2010-12-10",29.5625,29.8254,29.464,29.5406,351542.0],["2010-12-13",29.7323,29.8308,28.8836,28.9383,423740.0],["2010-12-14",29.119,29.1464,28.6262,28.7576,497273.0],["2010-12-15",29.0259,29.5625,29.0259,29.3161,576044.0],["2010-12-16",29.464,29.5242,28.9985,29.119,586006.0],["2010-12-17",29.1409,29.2395,28.8233,29.2395,996601.0],["2010-12-20",29.2887,29.4202,29.0259,29.2121,451572.0],["2010-12-21",29.6939,29.8965,29.4147,29.787,724857.0],["2010-12-22",29.7049,29.7049,29.3928,29.6009,450853.0],["2010-12-23",29.2504,30.0115,29.0533,30.0115,322478.0],["2010-12-27",29.7377,29.9513,29.5735,29.9349,289819.0],["2010-12-28",29.8965,30.1101,29.7323,29.8199,241858.0],["2010-12-29",29.9951,30.9643,29.913,30.7671,465950.0],["2010-12-30",30.9369,31.1504,30.6193,30.8438,362017.0],["2010-12-31",31.1012,32.7274,31.0738,31.9882,1166877.0],["2011-01-03",32.3332,33.034,32.2948,32.3879,825297.0],["2011-01-04",31.5666,31.7418,31.0847,31.5282,973082.0],["2011-01-05",31.4844,31.6159,31.2216,31.5666,558175.0],["2011-01-06",31.4461,31.6213,31.1285,31.4242,623081.0],["2011-01-07",31.3202,31.4023,30.6193,30.8548,650913.0],["2011-01-10",30.6795,30.7398,30.2798,30.6522,819649.0],["2011-01-11",30.7726,31.2271,30.6686,30.7343,668988.0],["2011-01-12",31.0464,31.5447,30.8274,31.4078,615276.0],["2011-01-13",31.5447,31.6323,31.2435,31.3913,525002.0],["2011-01-14",31.5447,31.5447,31.1614,31.3147,452085.0],["2011-01-18",31.1997,31.2654,30.9369,31.1121,651529.0],["2011-01-19",31.2819,31.2819,30.028,30.1539,777542.0],["2011-01-20",30.0006,30.0006,28.5496,29.1628,1840487.0],["2011-01-21",29.5735,29.5735,29.1902,29.2614,841524.0],["2011-01-24",29.3654,29.568,29.2121,29.3983,703187.0],["2011-01-25",29.568,29.5844,29.0588,29.1847,625957.0],["2011-01-26",29.2504,29.7268,29.2504,29.5954,706371.0],["2011-01-27",30.0444,30.236,29.464,29.5132,968256.0],["2011-01-28",29.5242,29.6501,28.6371,28.8671,1254070.0],["2011-01-31",29.1573,29.3654,28.9766,29.2833,649475.0],["2011-02-01",29.6611,29.9184,29.6611,29.787,943402.0],["2011-02-02",29.6392,29.8253,29.568,29.6885,721365.0],["2011-02-03",29.3654,29.672,29.0095,29.6009,520689.0],["2011-02-04",29.9184,29.9184,29.2942,29.5899,534554.0],["2011-02-07",29.6228,30.0937,29.6228,29.7268,440275.0],["2011-02-08",30.1156,30.247,29.7761,30.1484,576352.0],["2011-02-09",30.2305,30.4988,29.787,29.8746,716435.0],["2011-02-10",29.787,30.34,29.5461,30.3236,580255.0],["2011-02-11",30.3236,31.1012,29.6337,31.019,468517.0],["2011-02-14",31.3257,31.7089,31.0026,31.1121,572655.0],["2011-02-15",31.249,31.249,30.1375,30.2305,377217.0],["2011-02-16",30.4386,30.9588,30.3017,30.8438,433497.0],["2011-02-17",31.0792,31.0792,30.6029,30.7781,380606.0],["2011-02-18",30.6029,30.7343,29.7104,29.9239,492755.0],["2011-02-22",28.9493,29.4968,28.2758,28.2867,832281.0],["2011-02-23",28.5879,28.774,27.7994,28.3032,920500.0],["2011-02-24",28.0458,28.6919,27.8322,28.2265,458555.0],["2011-02-25",28.5605,28.9876,28.4893,28.9383,385536.0],["2011-02-28",29.1902,29.3271,28.7521,29.015,342299.0],["2011-03-01",28.4455,29.0095,28.4017,28.7138,454242.0],["2011-03-02",28.7302,29.0971,28.6974,28.8288,363969.0],["2011-03-03",29.6447,30.904,29.6447,30.8219,860934.0],["2011-03-04",31.145,31.3968,30.5317,30.7398,583952.0],["2011-03-07",30.7179,30.811,29.5735,29.7597,343326.0],["2011-03-08",30.0608,30.1867,29.5735,29.9951,438940.0],["2011-03-09",30.0772,30.0772,29.568,29.798,348050.0],["2011-03-10",29.1902,29.2176,28.4838,28.5441,648653.0],["2011-03-11",28.44,28.8398,27.9527,28.7959,513192.0],["2011-03-14",27.7063,28.7959,27.6899,28.4072,498198.0],["2011-03-15",27.1259,28.4674,26.9233,28.3196,909922.0],["2011-03-16",28.4291,28.5988,27.3887,27.6461,890409.0],["2011-03-17",28.2703,28.8452,28.0403,28.3032,777850.0],["2011-03-18",28.9,29.0533,28.2593,28.3962,680696.0],["2011-03-21",28.9055,29.5351,28.889,29.5297,474269.0],["2011-03-22",29.5844,29.5844,28.9054,29.1573,363044.0],["2011-03-23",29.1573,29.4804,28.9657,29.3764,250999.0],["2011-03-24",29.7377,29.7651,29.4256,29.6118,262090.0],["2011-03-25",29.9622,30.0827,29.7706,29.9622,434626.0],["2011-03-28",29.9129,30.0498,29.3325,29.5023,304300.0],["2011-03-29",29.5242,29.6173,29.1738,29.3545,356061.0],["2011-03-30",29.6501,29.8856,29.4037,29.8253,457323.0],["2011-03-31",30.0334,30.4058,29.9513,30.2579,549856.0],["2011-04-01",30.6905,31.4023,30.6905,31.2928,647215.0],["2011-04-04",31.3968,31.7254,31.3476,31.5994,400941.0],["2011-04-05",31.7089,32.3605,31.6268,32.3496,748991.0],["2011-04-06",32.9464,32.9464,32.0211,32.2565,781547.0],["2011-04-07",32.1415,32.3496,31.8842,32.1525,299165.0],["2011-04-08",32.4646,32.5577,32.2072,32.4755,386871.0],["2011-04-11",32.5084,32.6562,31.6268,31.8513,415216.0],["2011-04-12",31.4516,31.479,30.8274,30.9314,476939.0],["2011-04-13",31.2271,31.5282,31.134,31.4352,321759.0],["2011-04-14",31.0792,31.6268,31.0792,31.6104,286430.0],["2011-04-15",31.6706,31.6706,31.249,31.3202,334083.0],["2011-04-18",31.1833,31.1833,30.5098,30.8055,406897.0],["2011-04-19",31.0409,31.364,31.0355,31.249,312824.0],["2011-04-20",31.8075,31.9718,31.698,31.9061,396011.0],["2011-04-21",32.1525,32.3058,31.9991,32.2674,178184.0],["2011-04-25",32.3167,32.3879,31.7035,32.0484,146758.0],["2011-04-26",32.1634,32.3222,31.928,32.251,229945.0],["2011-04-27",32.4646,32.5796,31.5118,31.7911,504154.0],["2011-04-28",31.7582,32.2017,31.5556,31.6925,318575.0],["2011-04-29",31.8732,33.4283,31.8732,33.4173,612092.0],["2011-05-02",33.5487,33.6966,32.9136,32.9957,669707.0],["2011-05-03",32.9451,32.9561,32.081,32.4002,417784.0],["2011-05-04",32.2076,32.2571,31.0958,31.2995,546159.0],["2011-05-05",30.8206,31.6187,30.7546,31.1509,364174.0],["2011-05-06",31.6132,32.2571,31.5857,32.026,486387.0],["2011-05-09",32.2956,32.5763,32.147,32.4662,364996.0],["2011-05-10",32.7139,32.934,32.5323,32.6479,352877.0],["2011-05-11",32.4773,32.5433,31.4701,31.6132,523359.0],["2011-05-12",31.5967,31.6792,30.7436,31.4756,698360.0],["2011-05-13",31.4315,31.7398,31.0078,31.36,486182.0],["2011-05-16",31.1784,31.9159,30.9802,31.0133,560229.0],["2011-05-17",30.7271,31.1343,30.4024,31.0188,700722.0],["2011-05-18",30.8702,31.6682,30.8702,31.5747,751764.0],["2011-05-19",31.7288,32.081,31.1233,31.4095,1036346.0],["2011-05-20",31.371,32.0755,30.7711,31.6462,1319284.0],["2011-05-23",31.5912,31.7453,31.2114,31.6627,545645.0],["2011-05-24",31.7508,32.4497,31.7508,32.2901,775590.0],["2011-05-25",32.4773,32.7524,32.3011,32.5433,502408.0],["2011-05-26",32.5268,33.0441,32.5268,33.0441,611579.0],["2011-05-27",33.3083,33.5725,33.3083,33.3909,458966.0],["2011-05-31",34.0843,34.5632,33.6936,34.4366,1323803.0],["2011-06-01",34.6127,34.6127,33.4019,33.6165,764910.0],["2011-06-02",33.7211,34.6017,33.4349,34.4861,658821.0],["2011-06-03",33.7211,34.1944,33.4679,33.8477,828275.0],["2011-06-06",33.7541,33.9577,33.1872,33.2478,348358.0],["2011-06-07",33.4349,34.0843,33.2478,33.9137,576044.0],["2011-06-08",33.7651,33.8312,33.2588,33.4624,519867.0],["2011-06-09",33.6771,34.2935,33.622,34.1559,643724.0],["2011-06-10",33.8807,34.0843,33.6,33.8697,484128.0],["2011-06-13",33.7871,34.2825,33.7266,33.8862,681106.0],["2011-06-14",34.2054,34.4421,34.0843,34.2274,754537.0],["2011-06-15",33.8587,34.3595,33.4294,33.5009,994547.0],["2011-06-16",33.6165,33.6165,31.7563,32.4772,677101.0],["2011-06-17",32.868,33.1542,32.5268,32.7414,863912.0],["2011-06-20",32.8845,33.3138,32.6369,33.2918,611887.0],["2011-06-21",33.5725,34.1614,33.5725,34.1284,389233.0],["2011-06-22",33.7761,34.2384,33.3743,33.3964,734408.0],["2011-06-23",32.8845,33.8697,32.5928,33.8642,567315.0],["2011-06-24",34.1228,34.1284,33.6165,33.8862,319089.0],["2011-06-27",33.8972,34.0568,33.6936,33.8862,214746.0],["2011-06-28",33.9908,34.5742,33.9082,34.4641,289511.0],["2011-06-29",34.6732,35.7189,34.6732,35.5263,594633.0],["2011-06-30",35.2071,35.8015,35.1741,35.6199,609935.0],["2011-07-01",35.6914,36.0547,35.4713,35.785,496863.0],["2011-07-05",35.9666,36.2803,35.884,36.1812,443253.0],["2011-07-06",36.0987,36.3518,35.9446,36.3078,388925.0],["2011-07-07",36.572,36.9407,36.1922,36.2143,536608.0],["2011-07-08",35.7189,36.1922,35.086,36.1207,776412.0],["2011-07-11",35.2621,35.7134,35.1575,35.3447,420043.0],["2011-07-12",35.1135,35.4713,35.0145,35.0695,394984.0],["2011-07-13",35.3447,36.2143,35.3172,36.0712,608395.0],["2011-07-14",36.1592,36.3243,35.4107,35.6144,298960.0],["2011-07-15",35.6749,36.0491,35.6309,35.8125,324737.0],["2011-07-18",35.8125,35.9226,35.2236,35.862,451469.0],["2011-07-19",36.2363,36.6601,36.2033,36.4399,479712.0],["2011-07-20",36.5114,36.594,36.2143,36.2528,257366.0],["2011-07-21",36.2308,36.594,36.0491,36.5885,595968.0],["2011-07-22",36.6325,37.2875,36.5995,36.6545,666523.0],["2011-07-25",36.3959,36.7206,36.2198,36.561,379785.0],["2011-07-26",36.5114,36.5445,35.818,36.0161,691068.0],["2011-07-27",35.8565,35.8565,35.02,35.13,766039.0],["2011-07-28",35.3116,35.84,34.9594,35.2951,452393.0],["2011-07-29",34.8493,35.4547,34.4751,35.3997,442945.0],["2011-08-01",36.627,36.627,35.4988,36.0326,433599.0],["2011-08-02",35.9226,36.2363,34.6897,34.7393,423227.0],["2011-08-03",34.7723,35.1245,33.3248,34.4366,699592.0],["2011-08-04",33.8972,34.0733,31.7563,31.8939,1081020.0],["2011-08-05",31.7618,32.4717,30.0611,31.382,994752.0],["2011-08-08",30.0061,30.0061,28.1183,28.4706,1468713.0],["2011-08-09",28.9164,32.136,28.8999,32.092,1161948.0],["2011-08-10",31.7673,32.0314,30.8482,30.8537,825708.0],["2011-08-11",31.0628,32.901,31.0463,32.5048,901090.0],["2011-08-12",32.9891,33.5505,32.5653,33.2588,442637.0],["2011-08-15",33.578,34.1504,33.567,33.8642,330694.0],["2011-08-16",33.4954,33.7431,33.2037,33.5945,430826.0],["2011-08-17",33.8202,34.3705,33.3689,33.8257,331618.0],["2011-08-18",32.2571,32.6589,31.9269,32.5323,1019195.0],["2011-08-19",31.6187,33.0111,31.404,32.1855,734408.0],["2011-08-22",33.0221,33.0551,32.4112,32.5818,498814.0],["2011-08-23",32.8185,33.2423,32.4277,33.2423,747759.0],["2011-08-24",33.2533,33.7431,32.5048,33.0771,553245.0],["2011-08-25",33.0276,33.1597,31.9269,32.1635,865761.0],["2011-08-26",31.9489,32.5103,31.4811,32.4442,849226.0],["2011-08-29",33.2148,33.9522,33.1102,33.9137,499635.0],["2011-08-30",33.5009,34.8438,33.4569,34.4311,509803.0],["2011-08-31",34.9209,35.4603,34.1284,35.3777,1025973.0],["2011-09-01",35.2896,35.763,35.141,35.1961,517711.0],["2011-09-02",34.398,34.8548,33.7761,34.1008,713457.0],["2011-09-06",32.6864,33.3523,32.1691,33.2973,657177.0],["2011-09-07",33.8697,34.1504,33.6055,34.0348,339321.0],["2011-09-08",33.6881,34.0953,33.3964,33.5615,323402.0],["2011-09-09",33.1432,33.1432,32.0755,32.2461,588060.0],["2011-09-12",31.0958,31.382,29.918,30.4134,1505068.0],["2011-09-13",30.6555,30.8977,30.2758,30.8151,850664.0],["2011-09-14",30.9472,31.0958,30.3363,30.4079,1148597.0],["2011-09-15",30.8206,30.9307,29.9786,30.0116,1575007.0],["2011-09-16",30.0336,30.3198,29.8685,30.0061,1974921.0],["2011-09-19",29.7144,30.0611,29.1695,29.896,579742.0],["2011-09-20",30.1437,30.1437,29.4282,29.5383,543797.0],["2011-09-21",29.4998,29.5053,28.1073,28.1459,1131549.0],["2011-09-22",26.858,26.869,25.4766,25.7132,1245854.0],["2011-09-23",25.7242,26.082,25.317,25.8343,856004.0],["2011-09-26",26.3792,27.1882,26.0875,27.1222,1115322.0],["2011-09-27",28.0193,28.9274,27.7276,28.2834,1303366.0],["2011-09-28",28.1844,28.6577,27.2818,27.4304,1501474.0],["2011-09-29",28.2559,28.399,27.1882,27.7936,1060788.0],["2011-09-30",26.9626,27.1222,26.1095,26.3131,1051032.0],["2011-10-03",26.2691,26.5003,25.4656,25.5316,1072291.0],["2011-10-04",24.607,25.3004,23.6658,25.2399,1437800.0],["2011-10-05",25.3665,26.2306,24.9702,26.0654,1001838.0],["2011-10-06",26.8525,27.7826,26.4562,27.7716,878804.0],["2011-10-07",28.1624,28.4596,27.0286,27.2322,993622.0],["2011-10-10",28.0413,28.6027,27.9147,28.421,462458.0],["2011-10-11",28.0413,28.9494,27.9312,28.5806,649578.0],["2011-10-12",29.0374,29.5823,28.8283,29.12,454858.0],["2011-10-13",28.9439,29.2686,28.399,29.2191,350412.0],["2011-10-14",29.1365,30.2593,29.1365,30.1382,533424.0],["2011-10-17",29.907,30.3528,29.2796,30.3143,1005125.0],["2011-10-18",30.0171,30.6555,29.5273,30.4629,678231.0],["2011-10-19",30.1657,30.661,29.885,29.9896,592476.0],["2011-10-20",29.6484,30.2152,29.4447,29.9841,587341.0],["2011-10-21",30.5124,31.2444,30.2318,31.1013,1186082.0],["2011-10-24",31.3985,32.0535,31.3435,31.9269,567418.0],["2011-10-25",31.7508,31.7618,30.8372,30.8812,1097555.0],["2011-10-26",31.6682,31.8333,30.7711,31.7122,463793.0],["2011-10-27",32.9946,33.4789,32.4717,33.3909,732148.0],["2011-10-28",32.8295,33.2478,32.769,33.1817,985612.0],["2011-10-31",32.857,32.9726,31.9819,32.1966,732559.0],["2011-11-01",31.0903,31.7122,30.5785,31.2499,865761.0],["2011-11-02",31.6462,32.0425,31.5746,31.8773,409362.0],["2011-11-03",32.6203,32.6203,31.7343,32.0315,853848.0],["2011-11-04",32.0535,32.2901,31.6847,32.1635,467490.0],["2011-11-07",31.7838,32.3782,31.6682,32.3397,731121.0],["2011-11-08",32.4883,33.0221,32.4057,33.0001,365920.0],["2011-11-09",31.7122,32.1195,31.5361,31.5801,788222.0],["2011-11-10",31.9104,31.9929,31.2995,31.7232,586212.0],["2011-11-11",32.0865,32.3892,31.9214,32.3617,428464.0],["2011-11-14",32.026,32.2461,31.8608,32.1691,440891.0],["2011-11-15",31.6737,31.9104,31.4866,31.7287,812768.0],["2011-11-16",31.3655,31.8113,31.2444,31.4426,545132.0],["2011-11-17",31.5471,31.7948,30.6776,30.8702,773742.0],["2011-11-18",30.9362,31.283,30.8922,31.1233,634686.0],["2011-11-21",30.2923,30.9362,30.1107,30.7381,748786.0],["2011-11-22",30.584,30.9087,30.5014,30.7436,682750.0],["2011-11-23",30.1602,30.3418,29.7364,29.885,981709.0],["2011-11-25",29.6098,29.8245,29.3071,29.3842,348358.0],["2011-11-28",30.4574,30.6555,29.907,30.0446,989309.0],["2011-11-29",29.9346,30.3418,29.8465,30.2373,402070.0],["2011-11-30",31.2885,31.5857,31.1344,31.5581,811433.0],["2011-12-01",31.415,31.9764,31.2664,31.5361,354418.0],["2011-12-02",31.6462,31.8773,30.9747,31.0408,299165.0],["2011-12-05",31.4205,31.5471,30.8757,31.0738,345483.0],["2011-12-06",30.7931,31.4205,30.595,30.8757,372390.0],["2011-12-07",30.7106,31.316,30.6225,31.1398,620205.0],["2011-12-08",30.7931,30.9527,30.0886,30.1712,368179.0],["2011-12-09",30.6247,30.6247,30.0557,30.4127,633864.0],["2011-12-12",30.9538,30.9538,29.258,29.6151,671145.0],["2011-12-13",29.643,29.9721,29.0238,29.2134,415113.0],["2011-12-14",29.0349,29.1019,28.1814,28.3655,709246.0],["2011-12-15",28.6779,28.901,28.0531,28.4269,759672.0],["2011-12-16",28.4325,29.8772,27.9025,28.5663,907046.0],["2011-12-19",28.5775,29.219,28.5775,29.0293,1087696.0],["2011-12-20",29.5537,29.8438,29.5314,29.6485,504154.0],["2011-12-21",29.5649,29.8438,29.3027,29.8382,613324.0],["2011-12-22",29.7433,29.9665,29.6039,29.894,439248.0],["2011-12-23",29.9832,30.251,29.8493,30.2287,211151.0],["2011-12-27",30.0948,30.2287,29.8605,30.0,633248.0],["2011-12-28",30.039,30.1561,29.3863,29.4087,325867.0],["2011-12-29",29.3584,29.7043,29.2246,29.6429,317548.0],["2011-12-30",29.6987,30.2063,29.682,30.039,279652.0],["2012-01-03",30.6247,31.0598,30.1729,30.396,596687.0],["2012-01-04",30.2789,30.6526,30.2119,30.6247,424767.0],["2012-01-05",30.6136,31.0152,30.1785,30.8981,1080301.0],["2012-01-06",30.965,31.0431,30.7307,30.7976,558175.0],["2012-01-09",30.7976,30.7976,30.2287,30.396,750532.0],["2012-01-10",30.7921,31.0933,30.6024,30.7753,468312.0],["2012-01-11",30.753,30.753,30.4351,30.6917,268561.0],["2012-01-12",30.6917,31.1491,30.541,30.859,336137.0],["2012-01-13",30.8869,31.0264,30.5132,30.714,298754.0],["2012-01-17",31.3889,31.4503,30.8088,30.9092,373109.0],["2012-01-18",30.7419,31.5117,30.7419,31.4949,485463.0],["2012-01-19",31.6288,32.1532,31.6288,31.997,326278.0],["2012-01-20",31.9914,32.0751,31.7348,32.0639,229534.0],["2012-01-23",32.0751,32.4934,32.0472,32.2257,294133.0],["2012-01-24",31.9914,32.2201,31.6623,32.1699,247712.0],["2012-01-25",32.0751,32.5269,31.8129,32.4321,300500.0],["2012-01-26",32.4153,32.6831,32.287,32.3651,537737.0],["2012-01-27",32.3763,32.8393,32.3763,32.7891,329667.0],["2012-01-30",32.3428,32.3763,32.1085,32.2982,234978.0],["2012-01-31",32.6162,32.817,32.3261,32.7668,370644.0],["2012-02-01",32.9787,33.4139,32.9174,33.386,545440.0],["2012-02-02",33.4696,33.7764,33.3971,33.7486,423329.0],["2012-02-03",33.9159,33.9159,33.4083,33.4975,570909.0],["2012-02-06",33.8657,33.8657,32.856,33.0792,295776.0],["2012-02-07",33.1182,33.1182,32.6943,32.7947,426924.0],["2012-02-08",32.8504,33.2688,32.7891,33.0847,388514.0],["2012-02-09",32.4209,33.6147,32.4209,33.4752,307689.0],["2012-02-10",32.9787,33.637,32.3763,33.0847,257777.0],["2012-02-13",33.4417,33.57,33.0234,33.0792,372082.0],["2012-02-14",32.1866,32.8616,32.1866,32.4767,450956.0],["2012-02-15",32.5046,32.7612,32.4377,32.5827,429697.0],["2012-02-16",32.499,32.9341,32.393,32.7891,418400.0],["2012-02-17",33.0345,33.3692,33.0178,33.2911,166066.0],["2012-02-21",33.3804,33.5868,33.1461,33.1796,234361.0],["2012-02-22",33.28,33.492,33.1294,33.2967,355342.0],["2012-02-23",33.2855,33.4641,32.8393,33.2298,253258.0],["2012-02-24",33.2967,33.4975,33.2298,33.2688,165861.0],["2012-02-27",33.068,33.3804,32.9118,33.3246,219264.0],["2012-02-28",33.2242,33.5756,33.2242,33.3413,207043.0],["2012-02-29",33.213,33.4864,32.6608,33.0122,273387.0],["2012-03-01",33.0903,33.5422,33.0903,33.2632,377217.0],["2012-03-02",33.0736,33.4418,32.817,32.8728,321965.0],["2012-03-05",32.923,32.9341,32.1476,32.3596,392211.0],["2012-03-06",31.7125,31.7125,31.2774,31.4001,504052.0],["2012-03-07",31.7013,32.1588,31.322,31.4782,360990.0],["2012-03-08",32.0806,32.4655,31.8798,32.3874,412443.0],["2012-03-09",32.354,32.46,32.0583,32.1643,129915.0],["2012-03-12",32.036,32.1587,31.7125,31.8073,196362.0],["2012-03-13",32.1253,32.2424,31.8017,32.1811,512884.0],["2012-03-14",31.9802,32.1309,31.6958,31.7515,413470.0],["2012-03-15",32.0304,32.287,31.8798,32.1308,546159.0],["2012-03-16",32.3651,33.0122,32.2759,32.9509,344148.0],["2012-03-19",33.1182,33.4139,32.7333,33.0011,318370.0],["2012-03-20",33.135,33.135,32.6329,32.8784,390157.0],["2012-03-21",33.0736,33.1517,32.8839,33.0345,221627.0],["2012-03-22",32.6943,32.7222,32.0528,32.2536,223475.0],["2012-03-23",32.4488,32.4656,32.1197,32.3373,277187.0],["2012-03-26",32.6943,33.068,32.5715,33.068,329256.0],["2012-03-27",33.0959,33.2856,32.817,32.8393,306662.0],["2012-03-28",32.8728,33.3135,32.4154,32.6775,357704.0],["2012-03-29",32.3875,32.7222,32.1309,32.6329,414703.0],["2012-03-30",33.1015,33.1015,32.3149,32.7277,500765.0],["2012-04-02",32.6887,33.4696,32.3651,33.3246,486182.0],["2012-04-03",33.4696,33.4696,32.9788,33.2186,298754.0],["2012-04-04",32.7891,33.1963,32.6608,33.1294,206735.0],["2012-04-05",32.9285,33.2967,32.7947,32.8337,342915.0],["2012-04-09",32.4042,32.6496,32.354,32.5548,251512.0],["2012-04-10",32.393,32.4879,31.7069,32.0193,699798.0],["2012-04-11",32.3317,32.5994,32.1197,32.2759,357704.0],["2012-04-12",32.3261,32.7333,32.3261,32.46,267636.0],["2012-04-13",32.2703,32.3373,31.997,32.0137,137002.0],["2012-04-16",32.1364,32.1587,31.7013,31.8185,180341.0],["2012-04-17",31.9691,32.393,31.9691,32.0751,225324.0],["2012-04-18",31.6567,32.103,31.6567,32.0193,188146.0],["2012-04-19",32.0472,32.2703,31.8631,32.1587,277906.0],["2012-04-20",32.1587,32.4042,31.9077,31.9189,324840.0],["2012-04-23",31.534,31.8687,31.3053,31.8631,218956.0],["2012-04-24",31.8129,32.1141,31.6567,31.7348,254799.0],["2012-04-25",32.0583,32.354,32.0583,32.1811,417475.0],["2012-04-26",31.9468,32.4934,31.9468,32.3596,285301.0],["2012-04-27",32.3986,32.6552,32.0249,32.5381,289614.0],["2012-04-30",32.6775,32.6775,32.0862,32.5158,227994.0],["2012-05-01",32.5572,33.1012,32.5572,32.9105,265993.0],["2012-05-02",32.804,32.9722,32.49,32.8993,200265.0],["2012-05-03",33.0507,33.247,32.4675,32.6862,211254.0],["2012-05-04",32.4002,32.7872,32.3273,32.5124,268252.0],["2012-05-07",32.4956,32.6077,32.1311,32.3554,175617.0],["2012-05-08",32.2376,32.4507,31.6544,32.2096,399914.0],["2012-05-09",32.0133,32.0414,31.2843,31.6657,466977.0],["2012-05-10",31.9741,32.1591,31.604,31.9629,303376.0],["2012-05-11",31.6657,32.103,31.5647,31.6769,269074.0],["2012-05-14",31.3628,31.7217,31.2227,31.3628,387076.0],["2012-05-15",31.29,31.4582,30.7797,30.8301,517608.0],["2012-05-16",30.8582,31.0096,30.2077,30.2694,363866.0],["2012-05-17",30.2077,30.3984,29.2993,29.703,598946.0],["2012-05-18",29.8376,30.3311,29.4507,29.5572,436783.0],["2012-05-21",29.5012,30.3423,28.9853,30.2077,256750.0],["2012-05-22",30.2806,30.3983,29.3666,29.5292,713560.0],["2012-05-23",29.3834,29.7086,28.9628,29.6413,384098.0],["2012-05-24",29.6133,30.4432,29.6133,30.2918,536813.0],["2012-05-25",30.3479,30.5105,30.1685,30.3255,301835.0],["2012-05-29",30.5554,30.5554,30.174,30.3927,356574.0],["2012-05-30",29.9834,30.3086,29.86,30.0058,470366.0],["2012-05-31",29.9441,29.9834,29.103,29.1423,1253351.0],["2012-06-01",28.7722,29.0525,28.5198,28.8507,475809.0],["2012-06-04",28.7946,29.075,28.2675,28.6656,643313.0],["2012-06-05",28.5703,28.9909,28.5703,28.9292,204373.0],["2012-06-06",29.2656,29.5292,29.0469,29.5292,283041.0],["2012-06-07",29.8769,30.1909,29.804,29.9049,396217.0],["2012-06-08",30.1236,30.146,29.6133,30.1292,288998.0],["2012-06-11",30.2806,30.4825,29.5012,29.5628,238161.0],["2012-06-12",29.8488,29.8769,29.4619,29.7423,212281.0],["2012-06-13",29.5853,29.8825,29.4339,29.6133,371671.0],["2012-06-14",29.5516,29.8096,29.3554,29.7647,390876.0],["2012-06-15",29.703,30.0563,29.5909,29.7703,391800.0],["2012-06-18",29.7759,30.3871,29.6301,30.2806,405665.0],["2012-06-19",30.5049,31.1498,30.2694,30.9086,732559.0],["2012-06-20",31.0488,31.2899,30.847,31.1217,449210.0],["2012-06-21",31.0432,31.0937,30.0619,30.118,560947.0],["2012-06-22",30.2021,30.3647,29.6413,29.9834,428156.0],["2012-06-25",29.5236,29.86,29.2825,29.4787,206632.0],["2012-06-26",29.9217,29.9329,29.389,29.8376,465539.0],["2012-06-27",29.989,30.5778,29.9722,30.3815,429081.0],["2012-06-28",30.2245,30.7853,29.9049,30.3647,226248.0],["2012-06-29",31.3965,31.3965,30.8582,31.217,596790.0],["2012-07-02",31.3348,31.5591,31.0881,31.5086,212692.0],["2012-07-03",31.475,31.9012,31.4021,31.6657,543591.0],["2012-07-05",31.5535,31.9124,31.4245,31.789,367666.0],["2012-07-06",31.503,31.6432,31.3348,31.604,190919.0],["2012-07-09",31.6993,31.6993,31.2843,31.5591,219367.0],["2012-07-10",31.632,31.9348,31.3012,31.4526,215773.0],["2012-07-11",31.6769,32.26,31.4974,32.2152,658512.0],["2012-07-12",32.0414,32.4058,31.6376,32.2544,456399.0],["2012-07-13",32.2544,32.989,32.2544,32.6694,390568.0],["2012-07-16",32.4788,32.6974,32.3442,32.5012,169866.0],["2012-07-17",33.0002,33.0844,32.5292,33.0844,980374.0],["2012-07-18",33.1741,33.3816,32.8208,33.2806,475501.0],["2012-07-19",33.2245,33.5217,32.989,33.0956,425281.0],["2012-07-20",32.9049,33.3423,32.6918,33.2806,472831.0],["2012-07-23",32.4002,33.2806,32.3498,33.2414,524283.0],["2012-07-24",32.961,33.2133,32.9105,33.1965,567931.0],["2012-07-25",33.1965,33.3087,33.0115,33.1012,436475.0],["2012-07-26",33.3872,33.4545,33.0171,33.247,397038.0],["2012-07-27",33.4096,33.903,32.6357,33.8077,615173.0],["2012-07-30",32.3273,34.0545,32.3273,33.9087,325148.0],["2012-07-31",33.7797,33.9535,33.404,33.6059,366434.0],["2012-08-01",33.5498,33.9311,33.0283,33.1068,223167.0],["2012-08-02",32.9217,33.0507,32.4058,32.6021,273285.0],["2012-08-03",33.2245,33.6563,33.0283,33.6059,336343.0],["2012-08-06",33.7012,33.9143,33.3535,33.3647,123035.0],["2012-08-07",33.3591,33.7853,33.2694,33.3087,248637.0],["2012-08-08",32.9217,33.6675,32.9217,33.3984,198519.0],["2012-08-09",33.4096,33.6451,33.0339,33.3367,198519.0],["2012-08-10",33.2077,33.8302,33.09,33.718,249664.0],["2012-08-13",33.6451,33.6844,33.4264,33.5161,229226.0],["2012-08-14",33.7012,33.7348,33.4152,33.4601,316521.0],["2012-08-15",33.404,33.8694,33.2694,33.8358,184449.0],["2012-08-16",33.718,33.8358,33.6227,33.7853,641567.0],["2012-08-17",33.9479,34.4302,33.9255,34.3797,362428.0],["2012-08-20",34.1386,34.3685,34.1218,34.2788,211357.0],["2012-08-21",34.3741,34.4862,34.1161,34.1386,309846.0],["2012-08-22",34.0489,34.3573,33.9535,34.2844,313646.0],["2012-08-23",34.1778,34.4302,33.533,33.6731,459377.0],["2012-08-24",33.4657,33.718,33.0563,33.3199,490084.0],["2012-08-27",33.2301,33.7572,33.1853,33.5498,343634.0],["2012-08-28",33.4152,33.6619,33.2918,33.6395,335829.0],["2012-08-29",34.3909,34.918,34.2956,34.3741,617432.0],["2012-08-30",34.0545,34.4246,34.0376,34.3068,394984.0],["2012-08-31",34.5816,34.7049,34.2451,34.5647,641156.0],["2012-09-04",34.3965,34.6152,34.1274,34.2451,476117.0],["2012-09-05",34.2731,34.5872,34.1554,34.4974,310873.0],["2012-09-06",34.7386,35.0918,34.5703,34.9853,419119.0],["2012-09-07",35.1255,35.2264,34.9741,35.1311,434729.0],["2012-09-10",35.1311,35.2152,34.7049,34.946,145834.0],["2012-09-11",34.8563,35.075,34.6601,34.918,224605.0],["2012-09-12",34.918,35.047,34.7834,34.8732,340040.0],["2012-09-13",34.9068,35.0806,34.7554,34.9517,528494.0],["2012-09-14",35.2545,35.3105,34.89,34.9909,247815.0],["2012-09-17",35.4003,36.6227,35.0862,36.3311,1440470.0],["2012-09-18",36.3255,36.4152,35.8825,35.9161,744370.0],["2012-09-19",35.9778,36.2806,35.8433,36.0283,1211860.0],["2012-09-20",36.0451,36.4993,35.7647,36.4993,898728.0],["2012-09-21",36.561,36.6059,35.5404,35.6526,2022676.0],["2012-09-24",35.5573,35.6077,35.047,35.1087,431135.0],["2012-09-25",35.2152,35.2489,34.4806,34.4806,368385.0],["2012-09-26",34.3685,34.3853,34.0264,34.3741,362428.0],["2012-09-27",34.4414,34.9797,34.2619,34.6601,382147.0],["2012-09-28",34.6545,34.6545,34.4246,34.5647,470366.0],["2012-10-01",34.5984,34.8956,34.4638,34.7946,385536.0],["2012-10-02",34.447,34.4694,34.0881,34.2844,379990.0],["2012-10-03",34.161,34.161,33.5722,33.8189,402584.0],["2012-10-04",34.0152,34.0545,33.7629,33.9087,189584.0],["2012-10-05",34.0713,34.161,33.7124,33.7236,221832.0],["2012-10-08",33.561,33.6619,33.3535,33.5274,453112.0],["2012-10-09",33.5498,33.7573,33.4825,33.5442,396422.0],["2012-10-10",33.4881,33.6059,33.118,33.4208,257263.0],["2012-10-11",33.6451,33.7348,33.3479,33.3647,240113.0],["2012-10-12",33.1965,33.6283,33.1685,33.2245,170585.0],["2012-10-15",33.3759,33.4488,33.1236,33.3087,175309.0],["2012-10-16",33.4208,33.5722,33.0844,33.3928,186914.0],["2012-10-17",33.1124,33.4825,33.0507,33.3255,422200.0],["2012-10-18",33.3086,33.3479,33.0787,33.0787,255518.0],["2012-10-19",33.1348,33.1348,32.6133,32.6582,277495.0],["2012-10-22",32.4731,32.9498,32.4451,32.6301,259728.0],["2012-10-23",32.0526,32.361,31.8843,32.2152,212178.0],["2012-10-24",32.2096,32.4563,32.0245,32.0862,159904.0],["2012-10-25",32.204,32.5741,32.1255,32.4395,340553.0],["2012-10-26",32.4171,32.6077,32.2881,32.5236,218648.0],["2012-10-31",32.4563,32.6806,32.2993,32.4395,335726.0],["2012-11-01",32.2096,32.6526,31.9628,32.4507,195643.0],["2012-11-02",32.647,32.7535,32.3722,32.389,337780.0],["2012-11-05",32.3666,32.6638,32.1872,32.5909,145731.0],["2012-11-06",32.5516,32.7311,32.4339,32.6133,234156.0],["2012-11-07",32.2769,32.8432,32.1591,32.5909,395190.0],["2012-11-08",32.5236,32.8208,32.3946,32.4731,298754.0],["2012-11-09",32.2601,32.5629,32.1423,32.3274,185271.0],["2012-11-12",32.2993,32.5068,32.1815,32.2376,280885.0],["2012-11-13",32.0189,32.6245,32.0189,32.3105,215465.0],["2012-11-14",32.2432,32.4339,32.1199,32.1984,246069.0],["2012-11-15",32.2152,32.3946,32.0638,32.1647,293209.0],["2012-11-16",32.1087,32.5516,32.103,32.5404,328640.0],["2012-11-19",32.9946,33.247,32.8208,33.1741,348153.0],["2012-11-20",33.0059,33.5218,33.0059,33.4489,266917.0],["2012-11-21",32.8152,32.9273,31.1778,31.789,1935073.0],["2012-11-23",31.7778,31.7834,31.5367,31.6096,320321.0],["2012-11-26",31.5535,31.5535,31.0937,31.3124,386974.0],["2012-11-27",31.3909,31.5423,31.1217,31.2843,399298.0],["2012-11-28",31.0881,31.3124,30.7068,31.2395,406897.0],["2012-11-29",31.4638,31.6713,31.2507,31.3404,278831.0],["2012-11-30",31.4806,31.8339,31.4806,31.7386,593093.0],["2012-12-03",31.6881,31.7329,31.3853,31.4301,407411.0],["2012-12-04",31.3741,31.447,31.1442,31.1554,303787.0],["2012-12-05",31.189,31.7498,31.161,31.6208,583336.0],["2012-12-06",31.6892,31.9915,31.6892,31.8033,278728.0],["2012-12-07",31.8603,32.1569,31.5067,31.5695,188352.0],["2012-12-10",31.5695,31.7691,31.3242,31.4269,432059.0],["2012-12-11",31.3413,32.1626,31.3413,32.1455,645572.0],["2012-12-12",32.5904,33.2349,32.271,32.984,487722.0],["2012-12-13",32.676,33.2178,32.6132,32.7102,316419.0],["2012-12-14",32.7273,33.041,32.6531,32.7786,274106.0],["2012-12-17",32.8014,32.984,32.7216,32.8642,311592.0],["2012-12-18",32.8642,33.041,32.5106,32.6589,414292.0],["2012-12-19",32.676,32.8528,32.5448,32.6646,325559.0],["2012-12-20",32.7957,32.9269,32.4307,32.9212,249150.0],["2012-12-21",32.7558,33.0125,32.5277,32.8357,392006.0],["2012-12-24",32.7615,33.0125,32.4478,32.9326,109478.0],["2012-12-26",32.9155,32.9155,32.5163,32.7558,185271.0],["2012-12-27",32.7102,32.887,32.5163,32.5676,500457.0],["2012-12-28",32.5961,32.8699,32.4079,32.4706,521100.0],["2012-12-31",32.0942,32.9269,32.0942,32.8756,284684.0],["2013-01-02",33.4231,33.5315,32.9954,33.3604,515143.0],["2013-01-03",33.3718,33.6399,33.0011,33.1265,579639.0],["2013-01-04",33.5315,33.5315,32.6531,33.098,657075.0],["2013-01-07",33.0239,33.0752,32.6474,32.8585,633967.0],["2013-01-08",32.9611,33.3148,32.8071,32.887,553245.0],["2013-01-09",32.9326,33.195,32.9098,33.1151,347126.0],["2013-01-10",33.252,33.3775,33.1494,33.3775,266507.0],["2013-01-11",33.4517,33.6855,33.3946,33.5144,475912.0],["2013-01-14",33.2691,33.3604,33.1379,33.1893,524078.0],["2013-01-15",33.1323,33.1722,32.5961,32.6132,736051.0],["2013-01-16",32.5106,32.5904,32.3223,32.4991,541743.0],["2013-01-17",32.6075,32.9212,32.4193,32.8128,216492.0],["2013-01-18",32.9725,33.4003,32.7387,33.4003,360682.0],["2013-01-22",33.4231,33.5315,33.0125,33.252,528700.0],["2013-01-23",33.1665,33.3091,33.0239,33.0524,386049.0],["2013-01-24",33.1265,33.1608,32.8642,32.8984,455269.0],["2013-01-25",32.8927,33.0866,32.4992,32.5904,835773.0],["2013-01-28",32.5334,32.6817,32.2254,32.2368,538456.0],["2013-01-29",32.2824,32.4877,32.2824,32.3623,401454.0],["2013-01-30",32.482,32.5106,32.2311,32.368,227789.0],["2013-01-31",32.2311,32.5106,31.9858,32.4193,279755.0],["2013-02-01",32.5676,32.7672,32.1512,32.1969,398476.0],["2013-02-04",32.2539,32.2596,31.9858,32.06,311797.0],["2013-02-05",32.0885,32.2596,32.0372,32.1854,339321.0],["2013-02-06",32.0486,32.3508,32.0486,32.2482,325867.0],["2013-02-07",32.3452,32.9497,32.3452,32.9497,369001.0],["2013-02-08",32.9668,33.0695,32.7501,32.984,480533.0],["2013-02-11",32.9041,33.0809,32.8414,32.8585,264144.0],["2013-02-12",32.79,32.8185,32.5163,32.579,185990.0],["2013-02-13",32.6531,33.098,32.6531,32.8642,328229.0],["2013-02-14",32.7672,32.8756,32.425,32.425,351542.0],["2013-02-15",32.3851,32.4364,32.0942,32.2995,327818.0],["2013-02-19",32.5163,32.5391,32.2083,32.2653,371466.0],["2013-02-20",32.1113,32.2881,31.3812,31.3927,579433.0],["2013-02-21",31.3014,31.3014,30.6854,30.9877,327202.0],["2013-02-22",30.9478,31.4896,30.885,31.2444,270923.0],["2013-02-25",31.5124,31.541,30.8907,30.9307,404433.0],["2013-02-26",30.925,31.3527,30.925,31.3413,365715.0],["2013-02-27",31.3527,31.5295,31.2272,31.3698,560023.0],["2013-02-28",31.4155,31.6721,31.2843,31.6094,714587.0],["2013-03-01",31.2672,31.6379,31.2672,31.598,220600.0],["2013-03-04",31.6778,31.7178,31.1645,31.3071,252437.0],["2013-03-05",31.6835,32.1056,31.6835,31.8033,336343.0],["2013-03-06",30.7938,31.2558,30.5884,30.9135,1020427.0],["2013-03-07",30.8964,31.3641,30.828,31.3413,517711.0],["2013-03-08",31.3698,31.7463,31.3698,31.5295,345688.0],["2013-03-11",31.5409,32.1284,31.5409,32.0771,557250.0],["2013-03-12",32.0771,32.3737,32.0258,32.3166,335932.0],["2013-03-13",32.4649,32.5106,32.0999,32.3223,493884.0],["2013-03-14",32.3737,32.5106,32.0771,32.3394,445102.0],["2013-03-15",32.3052,32.4193,31.9573,32.0201,847275.0],["2013-03-18",31.8489,31.8489,31.3984,31.4554,406692.0],["2013-03-19",31.4269,31.5409,31.2158,31.29,371466.0],["2013-03-20",31.4953,31.541,31.1645,31.2729,346715.0],["2013-03-21",31.2329,31.2729,30.9364,31.2215,398989.0],["2013-03-22",31.2272,31.5923,31.2158,31.5923,661388.0],["2013-03-25",31.6493,31.6949,31.2443,31.655,579742.0],["2013-03-26",31.7235,31.7862,31.3584,31.5695,416140.0],["2013-03-27",31.4326,31.5638,31.3128,31.5467,391800.0],["2013-03-28",31.5638,31.6835,31.4782,31.6265,272566.0],["2013-04-01",31.5638,31.6721,31.193,31.3356,321862.0],["2013-04-02",31.5752,31.712,31.0447,31.1303,238264.0],["2013-04-03",31.1759,31.2615,30.617,30.8508,282939.0],["2013-04-04",30.8508,30.9649,30.6056,30.7367,231486.0],["2013-04-05",29.9382,30.5884,29.8584,30.3318,427437.0],["2013-04-08",30.3318,30.6227,30.2633,30.4744,199957.0],["2013-04-09",30.5143,30.8337,30.3546,30.7538,210021.0],["2013-04-10",30.7995,30.8736,29.7386,29.7728,611579.0],["2013-04-11",29.7158,29.9667,29.5219,29.6359,413984.0],["2013-04-12",29.6359,29.8128,29.1568,29.6074,917214.0],["2013-04-15",29.231,29.3622,28.5294,28.615,444794.0],["2013-04-16",28.8431,29.0314,28.5294,28.6834,356266.0],["2013-04-17",28.518,28.7291,27.6739,28.1302,1177969.0],["2013-04-18",28.0617,28.3412,27.9306,28.3355,562899.0],["2013-04-19",28.4724,28.4724,28.0503,28.3868,592066.0],["2013-04-22",28.404,28.4553,28.0218,28.1701,879215.0],["2013-04-23",28.2043,28.2329,27.9819,28.153,730094.0],["2013-04-24",28.2842,28.4838,28.1758,28.364,725781.0],["2013-04-25",28.6606,29.0028,28.3983,28.4952,1173553.0],["2013-04-26",28.4952,28.558,28.0275,28.1986,673712.0],["2013-04-29",28.3526,28.4211,27.9705,28.0903,494398.0],["2013-04-30",28.0389,28.3298,27.9477,28.2271,566699.0],["2013-05-01",28.1245,28.4211,27.691,27.7652,541229.0],["2013-05-02",27.7726,28.3807,27.1014,28.0537,1025870.0],["2013-05-03",28.2144,28.3979,28.2029,28.3176,510111.0],["2013-05-06",28.2832,28.4668,28.2373,28.3291,413984.0],["2013-05-07",28.3062,28.3635,28.1742,28.3119,317754.0],["2013-05-08",28.2201,28.7766,28.1857,28.702,391184.0],["2013-05-09",28.5701,28.834,28.5242,28.5471,382968.0],["2013-05-10",28.5414,28.6045,28.1799,28.2775,342299.0],["2013-05-13",28.2258,28.2832,27.4858,27.7038,512576.0],["2013-05-14",27.6579,27.8644,27.6235,27.7038,363558.0],["2013-05-15",27.5661,27.7152,27.3653,27.5374,616714.0],["2013-05-16",27.48,27.6292,27.3768,27.5374,416448.0],["2013-05-17",27.4743,27.6694,27.4341,27.612,583336.0],["2013-05-20",27.5489,27.7497,27.4112,27.6751,341272.0],["2013-05-21",27.589,27.9218,27.4628,27.5833,440275.0],["2013-05-22",27.6005,27.7726,27.4112,27.5145,505079.0],["2013-05-23",27.2506,27.589,27.2219,27.4686,408746.0],["2013-05-24",27.2964,27.5144,27.1702,27.3481,513500.0],["2013-05-28",27.503,27.503,27.1129,27.2104,456193.0],["2013-05-29",27.0784,27.1358,26.6826,26.9637,720749.0],["2013-05-30",26.9637,26.9637,26.6654,26.6826,629756.0],["2013-05-31",26.3326,26.6482,26.1032,26.6367,693533.0],["2013-06-03",26.5908,26.6998,26.4015,26.5851,482690.0],["2013-06-04",26.5449,26.6195,26.2351,26.6195,360169.0],["2013-06-05",26.5047,26.5105,26.1318,26.1605,308100.0],["2013-06-06",26.172,26.172,25.8737,26.0343,502306.0],["2013-06-07",25.8507,26.1548,25.1967,25.4033,932311.0],["2013-06-10",25.3172,25.386,24.8582,25.0992,725165.0],["2013-06-11",24.841,25.0648,24.5771,24.8181,519046.0],["2013-06-12",24.9041,25.0017,24.623,24.6689,496760.0],["2013-06-13",24.6173,25.5008,24.5714,25.4549,541332.0],["2013-06-14",25.3229,25.4262,25.0246,25.1394,299371.0],["2013-06-17",25.2082,25.2484,24.4337,24.514,1054524.0],["2013-06-18",24.4681,24.5025,24.1641,24.3591,574915.0],["2013-06-19",24.3878,24.4853,24.0379,24.1469,564850.0],["2013-06-20",23.751,23.8887,22.8905,22.9191,1197482.0],["2013-06-21",22.965,23.2921,22.8274,22.9191,1757916.0],["2013-06-24",22.661,22.7184,22.3512,22.4372,602336.0],["2013-06-25",22.6094,22.7757,22.3512,22.3971,1499625.0],["2013-06-26",22.4889,22.7184,22.311,22.6438,435243.0],["2013-06-27",22.77,23.2003,22.6954,22.9765,888560.0],["2013-06-28",23.0167,23.4986,22.8331,23.1773,2072281.0],["2013-07-01",23.206,23.3953,23.0855,23.1199,832178.0],["2013-07-02",23.1658,23.2576,22.8388,22.8675,1107620.0],["2013-07-03",22.7585,23.1429,22.6839,22.988,555196.0],["2013-07-05",23.097,23.1027,22.7528,22.8503,545851.0],["2013-07-08",22.7815,23.3781,22.7815,23.1945,899447.0],["2013-07-09",23.3207,23.3896,22.77,22.9191,856826.0],["2013-07-10",22.9134,23.1085,22.202,22.2823,669912.0],["2013-07-11",22.6438,22.6954,22.0471,22.3168,974212.0],["2013-07-12",22.2594,22.3512,21.8808,22.0127,473036.0],["2013-07-15",21.9725,22.2479,21.9496,22.1447,249766.0],["2013-07-16",22.1045,22.2192,21.8808,22.1102,247199.0],["2013-07-17",22.1619,22.334,21.8635,21.9152,972569.0],["2013-07-18",21.9152,22.0701,21.8349,21.9668,471701.0],["2013-07-19",21.9439,22.0414,21.6914,21.9152,371055.0],["2013-07-22",21.9209,22.1447,21.9209,22.0873,460199.0],["2013-07-23",22.2479,22.2479,21.9726,22.0299,602336.0],["2013-07-24",22.0184,22.0299,21.7832,21.898,496554.0],["2013-07-25",21.8177,21.8463,21.4849,21.5767,770353.0],["2013-07-26",21.4677,21.5824,21.3644,21.439,836491.0],["2013-07-29",21.4218,21.5079,21.2095,21.2898,892874.0],["2013-07-30",17.9452,18.2435,17.2855,17.6469,6343368.0],["2013-07-31",17.4174,17.4977,16.1036,16.6142,4154934.0],["2013-08-01",16.6773,16.9584,16.3503,16.8494,2368057.0],["2013-08-02",16.7634,16.8953,16.4765,16.5339,1864108.0],["2013-08-05",16.5339,16.6028,16.2872,16.3216,1267318.0],["2013-08-06",16.3159,16.6487,15.5701,16.2815,2760679.0],["2013-08-07",16.2413,16.3905,15.9832,16.0118,924711.0],["2013-08-08",16.1495,16.5282,16.0692,16.3389,911052.0],["2013-08-09",16.4192,16.6888,16.4192,16.5855,1907344.0],["2013-08-12",16.5913,16.8953,16.4938,16.6372,1233427.0],["2013-08-13",16.8495,16.8781,16.1782,16.2413,898214.0],["2013-08-14",16.3675,16.4249,16.1725,16.2184,930565.0],["2013-08-15",16.1495,16.2299,16.0061,16.1208,487722.0],["2013-08-16",16.1094,16.1209,15.6848,15.7479,797979.0],["2013-08-19",15.7766,15.8225,15.5013,15.5185,752072.0],["2013-08-20",15.5185,15.5701,15.3808,15.4496,1087182.0],["2013-08-21",15.4095,15.4554,14.4801,14.635,1691982.0],["2013-08-22",14.7038,14.9677,14.6579,14.7899,1273994.0],["2013-08-23",14.7841,14.9104,14.7669,14.8759,897187.0],["2013-08-26",15.0882,15.3119,14.8759,14.939,1413255.0],["2013-08-27",14.8473,14.9735,14.4514,14.5375,1271426.0],["2013-08-28",14.308,14.4743,14.199,14.3309,905198.0],["2013-08-29",14.3137,14.7325,14.2563,14.6292,847994.0],["2013-08-30",14.6981,15.3865,14.5145,14.8645,1705231.0],["2013-09-03",14.9104,15.0997,14.8071,15.0939,1742922.0],["2013-09-04",15.0882,15.4726,15.071,15.4668,1014573.0],["2013-09-05",15.4898,16.511,15.4209,16.4593,1840897.0],["2013-09-06",16.511,16.7806,16.3274,16.4536,1033265.0],["2013-09-09",16.6945,17.9854,16.6601,17.9567,1576137.0],["2013-09-10",18.3009,18.6566,18.1345,18.1919,3553728.0],["2013-09-11",17.7272,18.5533,17.5264,18.4042,1434616.0],["2013-09-12",18.3009,18.3525,17.6641,17.7444,841626.0],["2013-09-13",17.7444,18.1862,17.3715,18.0714,1284674.0],["2013-09-16",18.3583,18.5476,18.0198,18.1747,717668.0],["2013-09-17",18.0714,18.2435,17.8247,17.928,489879.0],["2013-09-18",18.0026,18.5132,17.819,18.4673,671453.0],["2013-09-19",18.5189,19.0352,18.1747,18.3009,684496.0],["2013-09-20",18.3009,18.4787,18.1058,18.1632,606341.0],["2013-09-23",18.1345,18.473,18.1001,18.3009,705652.0],["2013-09-24",18.3238,18.3411,18.1001,18.123,818519.0],["2013-09-25",18.0657,18.1517,17.905,17.9337,929435.0],["2013-09-26",18.0083,18.1575,17.8592,17.9337,712533.0],["2013-09-27",17.8706,17.9337,17.7272,17.7903,511343.0],["2013-09-30",17.6411,17.7329,17.4404,17.5264,748683.0],["2013-10-01",17.4633,17.578,17.4633,17.5092,653275.0],["2013-10-02",17.4346,17.6584,17.383,17.4518,1178072.0],["2013-10-03",17.2682,17.4805,17.2338,17.4404,1044048.0],["2013-10-04",17.4289,17.492,17.2281,17.2568,451777.0],["2013-10-07",17.2281,17.2625,16.8552,16.8724,719311.0],["2013-10-08",16.8494,16.9584,16.5569,16.5798,444588.0],["2013-10-09",16.5855,16.5855,16.2126,16.2643,661696.0],["2013-10-10",16.4192,16.4823,16.1495,16.2356,558996.0],["2013-10-11",16.0463,16.2184,15.7938,15.9487,850253.0],["2013-10-14",15.8799,15.9774,15.7881,15.9258,516273.0],["2013-10-15",15.9258,15.9258,15.6963,15.7021,762445.0],["2013-10-16",15.7422,15.9201,15.7365,15.8856,813487.0],["2013-10-17",15.9717,16.0061,15.7307,15.7537,738002.0],["2013-10-18",15.7766,15.8914,15.5185,15.5586,880961.0],["2013-10-21",15.5988,15.6734,15.5758,15.6275,778569.0],["2013-10-22",15.6619,15.9487,15.5931,15.9258,720440.0],["2013-10-23",15.8397,16.0635,15.7594,16.0176,494603.0],["2013-10-24",15.9717,16.1323,15.6906,16.0061,797774.0],["2013-10-25",16.0405,16.0405,15.8225,15.9774,428156.0],["2013-10-28",15.943,16.6716,15.6963,16.6142,714176.0],["2013-10-29",16.6773,16.7519,16.1438,16.2184,356780.0],["2013-10-30",16.293,16.3503,16.1782,16.27,249458.0],["2013-10-31",16.293,16.293,15.7193,15.8397,345277.0],["2013-11-01",15.834,15.9201,15.5127,15.6504,803422.0],["2013-11-04",15.6504,16.5626,15.6275,16.4938,822832.0],["2013-11-05",16.4364,16.4479,16.052,16.1495,389644.0],["2013-11-06",16.1495,16.3159,16.0061,16.0635,390876.0],["2013-11-07",16.0635,16.184,15.8799,15.8971,468928.0],["2013-11-08",15.8914,15.9201,15.6275,15.7709,363558.0],["2013-11-11",15.7881,15.8799,15.5472,15.6734,454447.0],["2013-11-12",15.6447,15.6676,15.4554,15.5586,362120.0],["2013-11-13",15.4095,15.4841,15.2029,15.4783,574196.0],["2013-11-14",15.4611,15.5299,15.1169,15.4267,563310.0],["2013-11-15",15.5242,15.7365,15.398,15.6562,1785439.0],["2013-11-18",15.7193,15.9487,15.6619,15.8225,1245340.0],["2013-11-19",15.9201,16.293,15.834,16.184,911257.0],["2013-11-20",15.8914,15.8914,14.6407,14.8128,2154030.0],["2013-11-21",14.9849,14.9849,14.3998,14.4858,1938668.0],["2013-11-22",14.5145,14.5661,14.176,14.2162,1382137.0],["2013-11-25",14.176,14.2678,13.9179,13.9695,650810.0],["2013-11-26",13.9121,14.1244,13.7744,14.1129,1195942.0],["2013-11-27",14.1703,14.3539,14.1129,14.3252,410492.0],["2013-11-29",14.417,14.4629,14.3309,14.3481,284787.0],["2013-12-02",14.3424,14.4399,14.2506,14.2908,358115.0],["2013-12-03",14.2391,14.503,14.199,14.2736,583644.0],["2013-12-04",14.3866,14.6766,14.3511,14.576,634070.0],["2013-12-05",14.5227,14.5819,13.8776,14.0493,1127030.0],["2013-12-06",14.1262,14.4813,13.9723,14.3511,865042.0],["2013-12-09",14.3511,14.3688,13.9546,14.0552,1356359.0],["2013-12-10",13.996,14.286,13.9368,14.0552,826427.0],["2013-12-11",14.0611,14.0907,13.6232,13.6883,684290.0],["2013-12-12",13.6528,13.7415,13.3154,13.5048,660772.0],["2013-12-13",13.5048,13.7652,13.4752,13.706,687987.0],["2013-12-16",13.6113,14.2031,13.5581,13.9072,1194812.0],["2013-12-17",14.0493,14.5168,13.9427,14.144,723521.0],["2013-12-18",14.1558,14.3037,13.7415,13.8185,554991.0],["2013-12-19",13.7001,13.8776,13.3805,13.848,769531.0],["2013-12-20",13.9013,14.5878,13.9013,14.2919,1062123.0],["2013-12-23",14.428,14.9488,14.286,14.8363,865247.0],["2013-12-24",14.931,15.2861,14.86,15.15,437194.0],["2013-12-26",15.1559,15.1559,14.8364,15.1027,478787.0],["2013-12-27",15.1441,15.2861,15.0908,15.1855,295160.0],["2013-12-30",15.0908,15.1855,14.931,15.0849,684187.0],["2013-12-31",15.079,15.3453,15.079,15.3157,331413.0],["2014-01-02",15.1678,15.3749,14.8955,15.008,569061.0],["2014-01-03",15.0316,15.2565,14.8659,14.931,268971.0],["2014-01-06",15.0021,15.1914,14.937,14.9961,331516.0],["2014-01-07",15.0553,15.0612,14.8304,14.9015,410903.0],["2014-01-08",14.9015,15.2743,14.8659,15.2388,682750.0],["2014-01-09",15.3394,15.3394,14.7594,15.0139,556326.0],["2014-01-10",15.0257,15.2743,14.8659,15.2506,520894.0],["2014-01-13",15.2565,15.363,15.2092,15.2624,579228.0],["2014-01-14",15.2979,15.6885,15.2151,15.6767,1086977.0],["2014-01-15",15.7951,17.0556,15.7418,16.8425,1710468.0],["2014-01-16",16.8662,17.0733,16.304,16.6532,1057707.0],["2014-01-17",16.5703,16.9964,16.523,16.8721,753099.0],["2014-01-21",16.4224,16.4815,16.1205,16.304,1212476.0],["2014-01-22",16.2863,16.7242,16.2744,16.446,812768.0],["2014-01-23",16.304,16.3454,15.9726,16.1561,616919.0],["2014-01-24",16.1087,16.1087,15.1737,15.6234,1014573.0],["2014-01-27",15.5761,15.8898,15.4814,15.511,790174.0],["2014-01-28",15.5465,15.6116,15.3867,15.4755,480020.0],["2014-01-29",15.3749,15.5169,15.1204,15.1382,647318.0],["2014-01-30",15.1441,15.2388,14.8245,15.0139,671658.0],["2014-01-31",14.9074,14.9074,14.7357,14.7417,685112.0],["2014-02-03",14.8127,15.0376,14.3452,14.5109,1031416.0],["2014-02-04",14.6056,14.7476,14.3629,14.6233,567007.0],["2014-02-05",14.7417,15.1145,14.6351,15.0908,698976.0],["2014-02-06",15.1145,15.4045,14.9961,15.221,713046.0],["2014-02-07",15.2447,15.4163,15.0139,15.3394,802190.0],["2014-02-10",15.3275,16.1205,15.0967,15.7951,1176839.0],["2014-02-11",15.8661,16.162,15.4873,15.7122,1206314.0],["2014-02-12",15.6945,16.0614,15.6945,15.801,376909.0],["2014-02-13",15.7359,16.0732,15.6826,15.9785,485771.0],["2014-02-14",15.9667,16.1975,15.9667,15.9963,647626.0],["2014-02-18",16.2271,16.2567,15.9904,16.0969,567726.0],["2014-02-19",15.9785,16.1265,15.8542,15.8898,618768.0],["2014-02-20",15.9016,15.9844,15.801,15.9312,464204.0],["2014-02-21",15.9489,16.0377,15.801,15.9548,375471.0],["2014-02-24",15.9785,15.9844,15.8483,15.872,464101.0],["2014-02-25",15.8602,15.872,15.7004,15.7655,430929.0],["2014-02-26",15.9016,17.0438,15.7122,17.0082,3005413.0],["2014-02-27",17.3101,18.3043,17.0852,18.0202,4430581.0],["2014-02-28",18.1623,18.5233,17.7243,18.2274,2597488.0],["2014-03-03",17.8782,18.5232,17.5764,18.0084,1434103.0],["2014-03-04",18.1623,19.0026,18.1267,18.6653,1743230.0],["2014-03-05",17.961,21.4526,17.8249,19.5293,3501967.0],["2014-03-06",19.5115,20.0087,18.9671,19.5885,1581169.0],["2014-03-07",19.4701,19.7542,19.1565,19.2216,1213606.0],["2014-03-10",19.1742,19.1742,18.7008,18.9316,762650.0],["2014-03-11",18.9257,19.0381,18.6179,18.7126,1019811.0],["2014-03-12",18.541,18.902,18.2214,18.2451,1566791.0],["2014-03-13",18.1918,18.4226,17.9255,18.0143,1055551.0],["2014-03-14",18.0025,18.109,17.5113,17.9847,1266599.0],["2014-03-17",18.251,18.6416,18.109,18.322,785963.0],["2014-03-18",18.3457,18.5647,17.9729,18.1622,1005946.0],["2014-03-19",18.1327,18.18,17.6119,17.7539,1044664.0],["2014-03-20",17.9137,17.9137,17.4521,17.8545,1137608.0],["2014-03-21",17.8782,18.1859,17.7302,17.8249,1057707.0],["2014-03-24",18.0676,18.1031,17.3752,17.6947,554067.0],["2014-03-25",17.7717,18.0439,17.4758,17.9137,735948.0],["2014-03-26",18.0853,18.3516,17.6651,17.7066,964764.0],["2014-03-27",17.6651,18.1918,17.6415,18.1859,782369.0],["2014-03-28",18.3575,18.7008,18.1859,18.3043,683777.0],["2014-03-31",18.5706,18.9257,18.2569,18.7836,1198406.0],["2014-04-01",18.7718,19.0381,18.3339,18.5943,822011.0],["2014-04-02",18.5232,18.5469,18.1149,18.251,1437286.0],["2014-04-03",18.2333,18.5883,18.1563,18.328,571936.0],["2014-04-04",18.4522,18.6771,18.0794,18.0912,584979.0],["2014-04-07",17.9729,18.038,17.606,17.6888,727835.0],["2014-04-08",17.7125,18.4108,17.7006,17.9906,1098993.0],["2014-04-09",18.0025,18.4463,17.819,18.3575,1557651.0],["2014-04-10",18.5232,18.6416,18.1031,18.1682,1326473.0],["2014-04-11",18.2924,18.689,17.9788,18.541,1013546.0],["2014-04-14",18.4937,18.7718,18.3931,18.4582,409670.0],["2014-04-15",18.4877,18.5824,17.9847,18.3635,1072496.0],["2014-04-16",18.5232,18.8132,18.5173,18.7777,604390.0],["2014-04-17",18.8191,19.2689,18.7718,19.1269,485874.0],["2014-04-21",19.1861,19.3814,18.9316,19.2512,684804.0],["2014-04-22",19.2334,19.2334,18.8665,19.0085,606033.0],["2014-04-23",18.9671,18.9908,18.754,18.8132,377525.0],["2014-04-24",18.8369,18.8606,18.3812,18.8073,457528.0],["2014-04-25",18.7008,19.0026,18.5469,18.6416,301527.0],["2014-04-28",17.9315,18.3871,17.7539,18.2984,876442.0],["2014-04-29",18.2984,18.5173,18.2273,18.3457,342505.0],["2014-04-30",18.3285,18.9584,18.3225,18.9584,477247.0],["2014-05-01",18.9644,18.9763,18.5603,18.9406,240215.0],["2014-05-02",18.9406,19.1843,18.7148,18.7564,292592.0],["2014-05-05",18.6672,18.7683,18.0491,18.1026,687166.0],["2014-05-06",17.9957,18.1383,17.7163,17.752,491317.0],["2014-05-07",17.8293,18.3582,17.7104,18.3225,467593.0],["2014-05-08",18.3641,18.483,18.0729,18.1502,300808.0],["2014-05-09",18.1026,18.3047,17.859,17.9006,284787.0],["2014-05-12",17.9184,18.2453,17.8352,18.1442,278214.0],["2014-05-13",18.0848,18.2631,17.9184,18.1858,331208.0],["2014-05-14",17.645,17.853,17.0864,17.1933,1833708.0],["2014-05-15",17.2052,17.3241,16.0523,16.3613,2176727.0],["2014-05-16",16.3435,17.2587,16.2781,16.9556,1086361.0],["2014-05-19",16.9794,17.3419,16.9556,17.3182,519251.0],["2014-05-20",17.2706,17.2706,16.9378,17.0329,462972.0],["2014-05-21",16.9853,17.7461,16.9319,17.3835,436167.0],["2014-05-22",17.2171,17.5856,17.1399,17.5559,588060.0],["2014-05-23",17.5915,17.8055,17.5262,17.752,293311.0],["2014-05-27",17.752,18.0848,17.5737,18.0254,413367.0],["2014-05-28",18.0907,18.2572,17.9897,18.2096,396833.0],["2014-05-29",18.275,18.5365,18.1918,18.2869,383893.0],["2014-05-30",18.2215,18.5068,17.8055,17.9719,349180.0],["2014-06-02",17.9422,18.1739,17.8292,17.9719,242475.0],["2014-06-03",17.96,18.0313,17.8411,18.0194,221935.0],["2014-06-04",17.8946,18.2988,17.7876,18.2809,363250.0],["2014-06-05",18.269,18.3344,17.9184,18.1324,224399.0],["2014-06-06",18.2156,18.2809,17.9778,18.061,171714.0],["2014-06-09",17.9778,18.3522,17.9778,18.2928,203551.0],["2014-06-10",18.1502,18.477,18.0194,18.4711,347023.0],["2014-06-11",18.4354,18.5424,18.3047,18.4057,271025.0],["2014-06-12",18.3166,18.4236,17.96,18.1026,266198.0],["2014-06-13",18.0848,18.1324,17.8293,17.9957,225529.0],["2014-06-16",18.0135,18.2512,17.8293,17.9362,329154.0],["2014-06-17",17.9006,17.9481,17.7698,17.8827,329051.0],["2014-06-18",17.9422,18.3582,17.8887,18.3225,322067.0],["2014-06-19",18.3047,18.7861,18.275,18.6316,515759.0],["2014-06-20",18.6019,18.6791,18.2631,18.5127,442740.0],["2014-06-23",18.4592,18.4592,18.0907,18.1324,283247.0],["2014-06-24",18.067,18.1799,17.8293,17.8887,408130.0],["2014-06-25",17.9184,17.96,17.6212,17.8827,561769.0],["2014-06-26",17.9006,18.0491,17.645,17.7342,508981.0],["2014-06-27",17.8114,17.8174,17.2884,17.3538,453010.0],["2014-06-30",17.3657,17.5975,17.3241,17.4192,454242.0],["2014-07-01",17.5024,17.5856,17.4489,17.5678,310462.0],["2014-07-02",17.6747,18.0551,17.5499,17.8827,430518.0],["2014-07-03",17.8946,18.0432,17.8827,18.0016,89246.0],["2014-07-07",17.9897,18.0075,17.5024,17.6391,398065.0],["2014-07-08",17.6747,18.0967,17.645,17.8233,759261.0],["2014-07-09",17.9788,18.0339,17.7401,17.7645,299576.0],["2014-07-10",17.636,17.685,17.1708,17.3177,612297.0],["2014-07-11",17.3666,17.5074,17.2075,17.3422,212794.0],["2014-07-14",17.4279,17.5442,17.336,17.4095,332337.0],["2014-07-15",17.7033,18.193,17.5258,18.0523,750429.0],["2014-07-16",18.1869,18.4012,18.0706,18.3828,401043.0],["2014-07-17",18.3644,18.3644,17.9788,18.0155,371055.0],["2014-07-18",17.6421,17.8931,17.1524,17.1769,593298.0],["2014-07-21",17.1708,17.3911,16.9137,17.3544,625340.0],["2014-07-22",17.4891,17.7339,17.434,17.5503,694765.0],["2014-07-23",17.5197,17.5625,17.3544,17.4462,365201.0],["2014-07-24",17.5748,17.685,17.3054,17.6482,383893.0],["2014-07-25",17.5503,17.7952,17.5258,17.6176,149223.0],["2014-07-28",17.6666,18.0461,17.4585,17.8502,253155.0],["2014-07-29",17.9115,17.9788,17.6237,17.6237,221216.0],["2014-07-30",17.7339,17.7339,17.0545,17.0789,301630.0],["2014-07-31",17.0177,17.1218,16.8647,16.9749,378141.0],["2014-08-01",16.9014,17.0361,16.6627,16.8463,325046.0],["2014-08-04",16.73,17.0361,16.73,16.9688,236929.0],["2014-08-05",16.8341,17.03,16.681,16.9688,345585.0],["2014-08-06",16.9075,17.0545,16.8157,17.0116,161855.0],["2014-08-07",17.0055,17.0055,16.6933,16.7361,164423.0],["2014-08-08",16.7116,16.9994,16.7116,16.9932,127759.0],["2014-08-11",17.1034,17.5381,17.0912,17.5197,356882.0],["2014-08-12",17.5197,17.7339,17.4707,17.5564,275441.0],["2014-08-13",17.636,17.7217,17.4585,17.5931,326689.0],["2014-08-14",17.5319,17.5748,16.7423,16.9994,917933.0],["2014-08-15",16.9994,16.9994,16.7116,16.9014,883323.0],["2014-08-18",16.9565,17.134,16.8524,17.0973,289306.0],["2014-08-19",17.1646,17.3299,17.0728,17.1402,302349.0],["2014-08-20",17.134,17.3973,16.9749,17.3605,329975.0],["2014-08-21",17.3238,17.5319,17.2136,17.3789,219264.0],["2014-08-22",17.3789,17.3789,17.1402,17.1524,124575.0],["2014-08-25",17.183,17.3666,17.1157,17.1524,141315.0],["2014-08-26",17.1402,17.2503,17.03,17.2259,251820.0],["2014-08-27",17.2259,17.3544,16.8096,16.9626,411313.0],["2014-08-28",16.828,16.8708,16.326,16.6504,810611.0],["2014-08-29",16.5831,16.779,16.5647,16.7606,657280.0],["2014-09-02",16.7423,17.0544,16.681,16.9626,416551.0],["2014-09-03",17.1157,17.1157,16.7545,16.9994,436680.0],["2014-09-04",17.0483,17.232,16.9014,17.0851,485566.0],["2014-09-05",17.0912,17.1585,17.0238,17.0851,348358.0],["2014-09-08",17.0851,17.1279,16.9504,17.0851,399195.0],["2014-09-09",17.0483,17.1095,16.5709,16.6137,453010.0],["2014-09-10",16.5831,16.7606,16.528,16.7361,267636.0],["2014-09-11",16.6872,16.6994,16.3627,16.5035,483306.0],["2014-09-12",16.3872,16.779,16.3872,16.73,304095.0],["2014-09-15",16.6872,16.7729,16.5341,16.6015,285403.0],["2014-09-16",16.4974,16.7178,16.3199,16.6933,359347.0],["2014-09-17",16.7361,16.8586,16.4546,16.6076,646702.0],["2014-09-18",16.6015,16.8035,16.528,16.7667,247404.0],["2014-09-19",16.828,16.981,16.6933,16.7667,292079.0],["2014-09-22",16.6198,16.8647,16.6198,16.7545,337472.0],["2014-09-23",16.8463,16.9259,16.5219,16.528,243810.0],["2014-09-24",16.5096,16.5158,16.0138,16.2342,382044.0],["2014-09-25",16.0934,16.2036,16.0138,16.1668,290025.0],["2014-09-26",16.1852,16.277,16.0689,16.2403,212589.0],["2014-09-29",16.0628,16.1179,15.8363,15.9342,454037.0],["2014-09-30",15.8363,16.0199,15.6955,16.0015,431853.0],["2014-10-01",15.8852,15.9097,15.4567,15.469,338191.0],["2014-10-02",15.3772,15.6343,14.8568,15.5302,447669.0],["2014-10-03",15.5486,15.5486,15.1139,15.1874,262604.0],["2014-10-06",15.3098,15.4261,15.0772,15.0833,534759.0],["2014-10-07",15.0282,15.1262,14.7834,14.814,412443.0],["2014-10-08",14.863,15.1752,14.7344,15.1323,538970.0],["2014-10-09",15.1201,15.1568,14.9793,15.1017,469955.0],["2014-10-10",14.9425,15.0956,14.3977,14.4222,427232.0],["2014-10-13",14.41,14.6303,13.859,13.8835,407924.0],["2014-10-14",14.0182,14.1406,13.7244,13.9692,311386.0],["2014-10-15",13.8039,14.006,13.3816,13.8345,571936.0],["2014-10-16",13.5285,14.361,13.4795,14.2508,539483.0],["2014-10-17",14.361,14.5997,13.9753,13.9998,309846.0],["2014-10-20",14.006,14.159,13.9509,14.11,225735.0],["2014-10-21",14.159,14.5202,14.159,14.2814,304608.0],["2014-10-22",14.312,14.3426,13.8958,13.9141,265480.0],["2014-10-23",13.9753,14.2631,13.8407,14.1651,352364.0],["2014-10-24",14.2018,14.6181,14.0917,14.4589,205195.0],["2014-10-27",14.2937,14.4467,13.6999,13.957,349385.0],["2014-10-28",14.0855,14.1529,13.8958,14.1223,169969.0],["2014-10-29",14.11,14.2324,13.9876,14.1345,244015.0],["2014-10-30",14.0488,14.4712,14.0121,14.2937,287971.0],["2014-10-31",14.3855,14.5385,14.312,14.5263,179930.0],["2014-11-03",14.3855,14.7528,14.159,14.6181,344250.0],["2014-11-04",14.6426,14.6671,14.2018,14.2569,160417.0],["2014-11-05",14.2753,14.5691,14.2569,14.41,127451.0],["2014-11-06",14.3304,14.514,14.2569,14.4651,144910.0],["2014-11-07",14.5079,14.7099,14.5079,14.6059,206940.0],["2014-11-10",14.5997,14.6487,14.2692,14.41,175309.0],["2014-11-11",14.3549,14.5446,14.2875,14.5202,166169.0],["2014-11-12",14.3855,14.7222,14.3304,14.6732,175412.0],["2014-11-13",14.6854,14.967,14.4528,14.9548,531164.0],["2014-11-14",14.9548,15.2241,14.7773,15.1323,343326.0],["2014-11-17",15.065,15.1752,14.8079,14.9487,196054.0],["2014-11-18",14.9119,15.42,14.8936,15.3955,491111.0],["2014-11-19",15.671,16.4913,15.671,16.4117,734921.0],["2014-11-20",16.3015,16.9565,16.2525,16.932,580666.0],["2014-11-21",17.2014,17.336,16.7423,17.1096,781650.0],["2014-11-24",16.9994,16.9994,16.2342,16.4484,571628.0],["2014-11-25",16.3872,16.4974,16.0383,16.1056,486079.0],["2014-11-26",16.0995,16.1117,15.873,15.9159,595865.0],["2014-11-28",15.5792,15.7261,15.42,15.4261,465539.0],["2014-12-01",15.3772,15.4261,15.2058,15.2425,464409.0],["2014-12-02",15.1384,15.3282,14.9364,15.0282,596584.0],["2014-12-03",15.0687,15.6727,14.994,15.3738,567520.0],["2014-12-04",15.2617,15.3053,15.0127,15.0376,346818.0],["2014-12-05",15.1497,15.4361,15.0998,15.268,280474.0],["2014-12-08",15.3178,15.3178,14.7636,14.8134,358834.0],["2014-12-09",14.7574,14.9068,14.5706,14.8072,595865.0],["2014-12-10",14.8944,15.1123,14.0226,14.0724,706576.0],["2014-12-11",14.0289,14.4523,14.0289,14.2094,448285.0],["2014-12-12",14.0475,14.2157,13.8483,13.8545,266198.0],["2014-12-15",13.8296,13.9977,13.6179,13.6366,826838.0],["2014-12-16",13.4934,13.7362,13.3999,13.4124,752277.0],["2014-12-17",13.4622,14.3464,13.4249,14.253,567623.0],["2014-12-18",14.5457,14.6951,14.0973,14.6827,428567.0],["2014-12-19",14.7574,15.0064,14.6764,14.7636,892258.0],["2014-12-22",14.7823,14.7885,14.4523,14.6204,258188.0],["2014-12-23",14.7076,14.8508,14.5457,14.7574,272052.0],["2014-12-24",14.7698,14.8383,14.5706,14.7947,98387.0],["2014-12-26",14.8508,14.9317,14.7885,14.8632,95716.0],["2014-12-29",14.7885,14.9317,14.7761,14.8757,479404.0],["2014-12-30",14.8695,15.1808,14.8695,14.9753,256545.0],["2014-12-31",14.994,15.0749,14.72,14.8695,198416.0],["2015-01-02",14.8819,15.3489,14.7698,15.1995,321246.0],["2015-01-05",15.0438,15.0749,14.7885,14.8632,237956.0],["2015-01-06",14.8321,14.8321,14.6266,14.6515,305430.0],["2015-01-07",14.7574,14.8134,14.5893,14.6453,195233.0],["2015-01-08",14.7574,14.9131,14.5706,14.6017,400633.0],["2015-01-09",14.6764,15.0002,14.5706,14.9006,229226.0],["2015-01-12",14.9006,14.9006,14.6142,14.6515,447258.0],["2015-01-13",14.664,14.72,14.2219,14.5581,394881.0],["2015-01-14",14.2592,14.4274,14.1472,14.2281,801573.0],["2015-01-15",14.253,14.4149,14.1347,14.1472,427335.0],["2015-01-16",14.1409,14.3651,14.0475,14.253,330694.0],["2015-01-20",14.3215,14.3464,14.0911,14.3153,648859.0],["2015-01-21",14.3277,14.9566,14.2655,14.9068,345791.0],["2015-01-22",15.0064,15.2742,15.0064,15.2555,218751.0],["2015-01-23",15.2493,15.2867,15.0251,15.1995,267225.0],["2015-01-26",15.1933,15.4859,15.1248,15.4548,213411.0],["2015-01-27",15.1683,15.7038,15.0314,15.6665,313030.0],["2015-01-28",15.6665,15.7723,15.2057,15.2493,541229.0],["2015-01-29",15.4485,15.5357,14.9442,15.05,542461.0],["2015-01-30",14.9193,15.1123,14.8196,14.857,706062.0],["2015-02-02",14.994,15.0563,14.8321,14.9878,791509.0],["2015-02-03",15.0687,15.2617,14.9815,15.2431,505900.0],["2015-02-04",15.1995,15.2057,14.9006,14.938,497890.0],["2015-02-05",14.994,15.2929,14.8072,15.2493,602952.0],["2015-02-06",15.1932,15.2991,15.0563,15.1621,258907.0],["2015-02-09",15.1746,15.4112,15.05,15.3365,624313.0],["2015-02-10",15.2991,15.4361,14.9878,15.268,356882.0],["2015-02-11",15.0998,15.3676,15.0625,15.268,287355.0],["2015-02-12",15.3427,15.6603,15.3427,15.5108,379168.0],["2015-02-13",15.6416,16.009,15.3925,15.9529,456604.0],["2015-02-17",15.8906,16.2082,15.8284,16.1958,384714.0],["2015-02-18",16.2269,16.2393,16.0588,16.1646,247712.0],["2015-02-19",15.9405,16.4386,15.8969,16.3701,232821.0],["2015-02-20",16.4261,16.4324,16.1522,16.1771,143985.0],["2015-02-23",16.1148,16.121,15.9093,16.0463,285095.0],["2015-02-24",16.1708,16.2456,15.984,16.0712,165655.0],["2015-02-25",16.1086,16.339,15.984,16.2954,181882.0],["2015-02-26",16.1086,16.202,15.9965,16.0899,212178.0],["2015-02-27",16.1646,16.1646,15.9965,16.0027,152201.0],["2015-03-02",16.0588,16.0588,15.6789,15.9654,236723.0],["2015-03-03",15.872,16.0339,15.7537,15.9591,178287.0],["2015-03-04",15.9529,16.0712,15.598,15.9965,309435.0],["2015-03-05",15.9965,16.1335,15.7972,15.8221,364380.0],["2015-03-06",15.5793,15.7848,15.187,15.3365,512370.0],["2015-03-09",15.3365,15.4735,15.0189,15.0625,405562.0],["2015-03-10",14.8134,15.1995,14.5145,14.8695,550780.0],["2015-03-11",14.7574,15.1497,14.527,14.5457,481868.0],["2015-03-12",14.6889,14.7698,14.3526,14.3713,637972.0],["2015-03-13",14.334,14.4025,13.8856,13.9604,646907.0],["2015-03-16",13.9479,14.0538,13.8047,14.0164,992801.0],["2015-03-17",13.8545,13.8545,13.73,13.7611,631605.0],["2015-03-18",13.4747,13.5868,9.3526,11.6129,11700816.0],["2015-03-19",11.2455,11.3078,11.0151,11.1272,1717555.0],["2015-03-20",11.1459,12.3103,11.0898,11.7436,2950263.0],["2015-03-23",11.8308,12.2293,11.5506,12.0176,1546765.0],["2015-03-24",11.9865,12.8831,11.6876,12.3165,1492847.0],["2015-03-25",12.3165,12.4099,11.9678,11.974,634583.0],["2015-03-26",11.8744,11.9927,11.6004,11.6253,628319.0],["2015-03-27",11.6004,11.6316,11.0711,11.177,821395.0],["2015-03-30",11.1832,11.4074,11.04,11.3576,942478.0],["2015-03-31",11.2642,11.4261,11.1957,11.3638,521100.0],["2015-04-01",11.4385,11.5444,11.3638,11.4759,879523.0],["2015-04-02",11.8993,12.111,11.5319,11.7187,886096.0],["2015-04-06",11.7685,11.8619,11.7125,11.7623,644134.0],["2015-04-07",11.7436,11.918,11.7436,11.8308,262501.0],["2015-04-08",11.918,12.0799,11.8495,11.9553,780109.0],["2015-04-09",11.9304,12.0799,11.9118,11.9242,604081.0],["2015-04-10",12.0052,12.0114,11.6751,11.837,488236.0],["2015-04-13",11.8619,12.5531,11.8308,12.3663,873772.0],["2015-04-14",12.1297,12.2667,11.8931,11.9553,923581.0],["2015-04-15",12.0363,12.7524,11.9927,12.578,815746.0],["2015-04-16",12.6714,13.4249,12.6341,13.1633,1342905.0],["2015-04-17",13.1384,13.1384,12.7337,12.8022,728965.0],["2015-04-20",12.8769,12.8831,12.1608,12.248,926559.0],["2015-04-21",12.2978,12.4784,12.248,12.2978,697025.0],["2015-04-22",12.3663,12.4473,12.2854,12.3912,730608.0],["2015-04-23",13.3128,13.6552,13.045,13.5369,4677780.0],["2015-04-24",13.4933,13.73,13.4933,13.6615,774050.0],["2015-04-27",13.6802,13.786,13.3315,13.4435,879009.0],["2015-04-28",13.4186,13.5556,13.3688,13.4684,671453.0],["2015-04-29",13.417,13.7305,13.3543,13.6741,406487.0],["2015-04-30",13.6804,13.8246,13.5738,13.6929,729889.0],["2015-05-01",13.8496,14.2572,13.6929,14.1067,451983.0],["2015-05-04",14.0001,14.0753,13.5926,13.6114,880242.0],["2015-05-05",13.7054,13.8684,13.4547,13.5738,255209.0],["2015-05-06",13.6741,13.7054,13.4985,13.5424,297111.0],["2015-05-07",13.4923,13.5362,13.1788,13.4045,482382.0],["2015-05-08",13.555,13.6866,13.3104,13.4484,354110.0],["2015-05-11",13.4797,13.5863,13.3481,13.4108,260036.0],["2015-05-12",13.3982,13.4045,13.2289,13.3355,189790.0],["2015-05-13",13.4233,13.4735,13.1976,13.417,252950.0],["2015-05-14",13.486,13.4985,13.3418,13.3794,293209.0],["2015-05-15",13.3731,13.5738,13.2791,13.4735,214027.0],["2015-05-18",13.4546,13.5236,13.2164,13.2791,396422.0],["2015-05-19",13.3104,13.4108,13.0785,13.3543,433497.0],["2015-05-20",13.2101,13.2603,12.6709,12.834,1120252.0],["2015-05-21",12.8151,12.9468,12.7399,12.8653,402481.0],["2015-05-22",12.8089,12.9656,12.7086,12.859,375882.0],["2015-05-26",12.7901,12.7901,12.5393,12.6082,373314.0],["2015-05-27",12.5957,12.765,12.464,12.5079,300500.0],["2015-05-28",12.4954,12.5644,12.207,12.2258,300706.0],["2015-05-29",12.2383,12.4139,12.1631,12.2446,548726.0],["2015-06-01",12.276,12.276,11.8747,11.8998,462150.0],["2015-06-02",11.9374,12.0628,11.8747,11.9562,340964.0],["2015-06-03",11.9311,12.1819,11.8998,12.0753,327305.0],["2015-06-04",12.0126,12.0126,11.7117,11.9249,491009.0],["2015-06-05",11.906,12.0189,11.812,11.9562,440069.0],["2015-06-08",11.9249,12.1129,11.881,11.9123,388001.0],["2015-06-09",11.9311,12.0252,11.881,11.8998,227789.0],["2015-06-10",12.0314,12.1819,11.9437,12.0064,231383.0],["2015-06-11",11.9876,12.0503,11.8684,11.9437,765628.0],["2015-06-12",11.8872,12.0252,11.8559,11.9186,612708.0],["2015-06-15",11.8684,11.9499,11.7493,11.8559,177671.0],["2015-06-16",11.8496,11.9938,11.8183,11.9123,156104.0],["2015-06-17",11.906,11.906,11.6929,11.8434,849432.0],["2015-06-18",10.8465,10.9531,10.1067,10.2759,3191300.0],["2015-06-19",10.1568,10.533,10.138,10.301,970515.0],["2015-06-22",10.4139,10.7211,10.4076,10.5393,897598.0],["2015-06-23",10.533,10.5643,10.2509,10.4703,821086.0],["2015-06-24",10.4327,10.4327,10.1568,10.207,759569.0],["2015-06-25",10.1819,10.4452,10.1568,10.3888,931900.0],["2015-06-26",10.4013,10.4013,10.1505,10.2571,783190.0],["2015-06-29",10.2697,10.2697,9.7242,9.7493,540099.0],["2015-06-30",9.8245,10.1568,9.8245,10.044,922657.0],["2015-07-01",10.069,10.1255,9.8183,9.8621,406178.0],["2015-07-02",10.069,10.2509,9.9813,10.1192,671966.0],["2015-07-06",10.0001,10.0001,9.5487,9.5863,393136.0],["2015-07-07",9.5487,9.5487,8.9405,9.1349,633556.0],["2015-07-08",8.9405,9.0095,8.6396,8.9029,766964.0],["2015-07-09",9.091,9.1223,8.7963,8.8088,897495.0],["2015-07-10",8.8778,9.0346,8.8277,8.9969,477350.0],["2015-07-13",9.0784,9.1098,8.9154,8.9969,566082.0],["2015-07-14",9.022,9.2853,8.9781,9.0471,578406.0],["2015-07-15",9.022,9.0847,8.859,8.9593,392519.0],["2015-07-16",9.0408,9.1349,8.9719,9.0032,347126.0],["2015-07-17",9.0157,9.0283,8.9029,8.9593,536094.0],["2015-07-20",8.9656,8.9907,8.7775,8.7963,445307.0],["2015-07-21",8.8402,9.0471,8.7838,8.859,354623.0],["2015-07-22",8.7587,8.7587,8.4577,8.4766,551602.0],["2015-07-23",8.5455,8.6208,8.4201,8.4452,446745.0],["2015-07-24",8.3825,8.4389,8.1066,8.1882,617741.0],["2015-07-27",8.1066,8.1944,7.9311,8.1631,720646.0],["2015-07-28",8.1756,8.464,8.1004,8.4076,1191936.0],["2015-07-29",8.3888,8.4891,8.2195,8.3888,904068.0],["2015-07-30",8.4013,8.4766,8.3135,8.3637,853026.0],["2015-07-31",8.395,8.627,8.395,8.4703,552834.0],["2015-08-03",8.464,8.5706,8.3449,8.5142,490598.0],["2015-08-04",8.4954,8.6835,8.4703,8.5706,412032.0],["2015-08-05",8.6584,9.0157,8.5267,8.6709,882296.0],["2015-08-06",8.6333,8.7399,8.464,8.6521,373314.0],["2015-08-07",8.6145,8.8088,8.4828,8.5894,1033778.0],["2015-08-10",8.6396,9.1537,8.5142,9.1161,410595.0],["2015-08-11",8.928,9.0032,8.7211,8.7963,465847.0],["2015-08-12",8.7211,8.8653,8.6835,8.8527,172433.0],["2015-08-13",8.859,8.859,8.7148,8.7461,845529.0],["2015-08-14",8.7273,8.8277,8.7148,8.7775,366844.0],["2015-08-17",8.7712,8.9092,8.7399,8.9029,266917.0],["2015-08-18",8.8778,8.953,8.7524,8.9217,343942.0],["2015-08-19",8.8653,8.9781,8.8026,8.8841,514835.0],["2015-08-20",8.8277,8.9092,8.79,8.8277,568650.0],["2015-08-21",8.7399,8.8966,8.7085,8.7838,803114.0],["2015-08-24",8.2885,8.7838,8.1756,8.7524,2433168.0],["2015-08-25",9.2164,9.2289,8.8841,8.9342,634173.0],["2015-08-26",9.091,9.4358,9.0346,9.2853,899652.0],["2015-08-27",9.3668,9.7493,9.3606,9.6866,837210.0],["2015-08-28",9.4734,9.8183,9.3606,9.7117,420865.0],["2015-08-31",9.6741,9.9938,9.5737,9.8308,1304393.0],["2015-09-01",9.6176,9.7869,9.5737,9.6678,649988.0],["2015-09-02",9.8057,9.8057,9.417,9.7556,552013.0],["2015-09-03",9.8057,10.2509,9.743,10.2195,785963.0],["2015-09-04",10.1192,10.4828,10.0753,10.37,940424.0],["2015-09-08",10.5706,10.602,10.2446,10.3449,549240.0],["2015-09-09",10.5957,10.8904,10.4264,10.4891,638897.0],["2015-09-10",10.4703,10.6584,10.3512,10.5205,768709.0],["2015-09-11",10.464,10.602,10.3763,10.439,439761.0],["2015-09-14",10.4201,10.5205,10.3637,10.4828,451880.0],["2015-09-15",10.4891,10.6835,10.3888,10.5455,370131.0],["2015-09-16",10.6082,10.9343,10.4327,10.9154,858675.0],["2015-09-17",10.8089,11.0158,10.7336,10.8527,393238.0],["2015-09-18",10.7524,10.8214,10.2321,10.2822,475809.0],["2015-09-21",10.3763,10.4013,10.1129,10.1255,633043.0],["2015-09-22",9.9813,9.9813,9.5299,9.8496,513397.0],["2015-09-23",9.8621,9.8621,9.511,9.5612,542153.0],["2015-09-24",9.4045,9.8621,9.323,9.8183,689733.0],["2015-09-25",9.8684,9.9562,9.7618,9.7806,490598.0],["2015-09-28",9.7368,9.8057,9.1223,9.1537,699182.0],["2015-09-29",9.1474,9.3731,8.9593,9.1161,965996.0],["2015-09-30",9.1537,9.2728,8.9342,9.1161,793152.0],["2015-10-01",9.1662,9.511,9.1223,9.3919,610860.0],["2015-10-02",9.323,9.9248,9.1349,9.9123,413265.0],["2015-10-05",10.0377,10.4013,10.0314,10.3073,632427.0],["2015-10-06",10.301,10.602,10.301,10.4264,485668.0],["2015-10-07",10.4891,10.7838,10.3073,10.439,649783.0],["2015-10-08",10.4201,10.7838,10.4076,10.6584,1075680.0],["2015-10-09",10.8089,11.1161,10.8089,11.0032,537532.0],["2015-10-12",11.022,11.0659,10.7211,10.9029,385638.0],["2015-10-13",10.8151,10.859,10.5769,10.6709,541126.0],["2015-10-14",10.6709,11.0722,10.6647,11.0471,668782.0],["2015-10-15",11.1349,11.2352,10.8527,11.022,412238.0],["2015-10-16",11.0346,11.0346,10.5016,10.6082,532705.0],["2015-10-19",10.5393,10.6333,10.3888,10.5706,439145.0],["2015-10-20",10.5643,10.7712,10.5142,10.6584,555196.0],["2015-10-21",10.6584,10.8026,10.533,10.5894,503025.0],["2015-10-22",10.6584,11.4734,10.6333,11.2415,1753705.0],["2015-10-23",11.2979,11.8559,11.2665,11.8308,522127.0],["2015-10-26",11.6176,12.4076,11.6051,12.3136,1019297.0],["2015-10-27",12.2383,12.4452,11.7807,12.0001,820778.0],["2015-10-28",11.9876,12.5769,11.8935,12.0691,675971.0],["2015-10-29",11.9499,12.1129,11.8684,11.9123,689117.0],["2015-10-30",11.8245,12.1756,11.5612,12.1506,583131.0],["2015-11-02",12.1694,12.3825,11.9813,12.2697,940937.0],["2015-11-03",12.2321,12.4452,11.9938,12.0001,595557.0],["2015-11-04",12.1756,12.37,11.9562,12.0189,438324.0],["2015-11-05",12.0064,12.1694,11.9249,12.1004,386974.0],["2015-11-06",12.0001,12.2133,11.8245,12.0879,260755.0],["2015-11-09",12.0377,12.0879,11.8183,11.881,387487.0],["2015-11-10",11.8622,11.9625,11.58,11.7869,286225.0],["2015-11-11",11.8183,11.8245,11.5988,11.7054,362326.0],["2015-11-12",11.5549,12.0377,11.4484,11.718,707911.0],["2015-11-13",12.2885,12.5017,12.2195,12.37,1073934.0],["2015-11-16",12.3198,12.3888,12.0252,12.276,677307.0],["2015-11-17",12.1067,12.2509,11.5863,11.5926,1372996.0],["2015-11-18",11.4734,11.5863,11.1161,11.1788,815951.0],["2015-11-19",11.3418,11.4734,11.1098,11.2665,491009.0],["2015-11-20",11.2791,11.4107,11.0973,11.1976,307689.0],["2015-11-23",11.16,11.3292,11.0095,11.1725,445307.0],["2015-11-24",11.1161,11.2038,11.022,11.091,376395.0],["2015-11-25",11.0534,11.2603,10.9468,11.0722,349899.0],["2015-11-27",11.0283,11.16,10.7211,10.8904,317240.0],["2015-11-30",10.8966,11.091,10.4139,10.5267,730916.0],["2015-12-01",10.5708,10.705,10.2768,10.2832,586417.0],["2015-12-02",10.2129,10.2896,9.9892,10.1554,531370.0],["2015-12-03",10.2129,10.5197,10.2065,10.5133,423946.0],["2015-12-04",10.5197,10.7689,10.3663,10.6028,496246.0],["2015-12-07",10.5453,10.558,10.0659,10.1234,204476.0],["2015-12-08",10.1938,10.1938,9.8039,9.9189,280474.0],["2015-12-09",10.002,10.3216,10.002,10.1171,204168.0],["2015-12-10",10.1618,10.2641,9.8103,9.8359,457631.0],["2015-12-11",9.6633,9.8103,9.6058,9.6633,224502.0],["2015-12-14",9.6377,9.6569,9.3949,9.4716,255107.0],["2015-12-15",9.5227,9.7911,9.4971,9.6825,236929.0],["2015-12-16",9.7464,10.5836,9.6761,10.5261,443459.0],["2015-12-17",10.6283,10.7434,10.0723,10.149,678231.0],["2015-12-18",10.8712,11.5487,10.7626,10.9543,1672983.0],["2015-12-21",10.9926,11.2611,10.9926,11.1652,467490.0],["2015-12-22",11.2675,11.5039,11.0054,11.472,708527.0],["2015-12-23",11.5806,12.0983,11.5806,12.0408,601925.0],["2015-12-24",12.0408,12.1686,11.9321,12.0408,207659.0],["2015-12-28",11.9257,12.2517,11.7276,12.2133,538867.0],["2015-12-29",12.3348,12.5712,11.9513,12.1622,1537316.0],["2015-12-30",12.1111,12.3412,12.0152,12.2645,492755.0],["2015-12-31",12.1814,12.3603,11.9513,12.1494,485257.0],["2016-01-04",11.8618,12.143,11.7468,11.9769,615687.0],["2016-01-05",11.9832,12.1239,11.6701,11.702,503333.0],["2016-01-06",11.4911,11.7979,11.4144,11.472,443869.0],["2016-01-07",11.1141,11.2483,10.8456,10.9287,584774.0],["2016-01-08",11.0118,11.0693,10.6347,10.6603,307484.0],["2016-01-11",10.6539,10.6539,10.181,10.2321,383379.0],["2016-01-12",10.3535,10.59,10.0915,10.5133,644751.0],["2016-01-13",10.6092,10.8584,10.4366,10.4558,274414.0],["2016-01-14",10.443,10.4877,10.2832,10.4686,535786.0],["2016-01-15",10.2001,10.5133,10.1362,10.5005,508673.0],["2016-01-19",10.6475,10.6475,10.3663,10.558,579125.0],["2016-01-20",10.3855,10.5069,9.7592,10.3983,491830.0],["2016-01-21",10.2832,10.411,9.8422,9.8742,1058632.0],["2016-01-22",10.296,10.5133,10.0468,10.4877,782882.0],["2016-01-25",10.2321,10.3535,9.708,9.7336,403406.0],["2016-01-26",9.74,9.8422,9.5227,9.7016,542667.0],["2016-01-27",9.708,9.9573,9.5738,9.7272,236723.0],["2016-01-28",9.7464,9.9765,9.5738,9.9445,311386.0],["2016-01-29",10.034,10.3791,9.9765,10.3727,267328.0],["2016-02-01",10.2449,10.4238,9.9253,10.3599,257263.0],["2016-02-02",10.2896,10.328,9.7783,9.7911,397449.0],["2016-02-03",10.002,10.2257,9.8039,10.2193,392622.0],["2016-02-04",10.2385,10.558,10.1171,10.4238,784114.0],["2016-02-05",10.4047,10.5133,10.1682,10.2257,304095.0],["2016-02-08",10.0659,10.1171,9.7528,10.0212,368898.0],["2016-02-09",9.8422,9.9317,9.6697,9.7719,375266.0],["2016-02-10",9.7719,10.2641,9.6761,9.7783,271333.0],["2016-02-11",9.6313,9.887,9.593,9.8231,188352.0],["2016-02-12",10.0084,10.1107,9.7911,10.0659,185887.0],["2016-02-16",10.2257,10.3791,10.0723,10.296,235799.0],["2016-02-17",10.3535,11.0693,10.3535,11.0438,500354.0],["2016-02-18",11.1972,11.2099,10.7242,10.9287,427437.0],["2016-02-19",10.8265,10.9926,10.6603,10.9607,425178.0],["2016-02-22",11.178,11.4272,11.0949,11.3314,504154.0],["2016-02-23",11.1908,11.2547,10.999,11.0757,263528.0],["2016-02-24",10.8392,11.2994,10.7178,11.2611,340040.0],["2016-02-25",11.2994,11.3569,11.0438,11.3441,253053.0],["2016-02-26",11.4592,11.6317,11.3569,11.472,262193.0],["2016-02-29",11.4528,11.6317,11.2994,11.3058,457426.0],["2016-03-01",11.5039,11.913,11.4272,11.8426,443972.0],["2016-03-02",11.6957,12.028,11.6637,11.7212,597919.0],["2016-03-03",11.6829,11.7979,11.4272,11.6957,516581.0],["2016-03-04",11.7084,12.3539,11.6637,11.881,947613.0],["2016-03-07",11.8746,12.6351,11.8554,12.2709,667447.0],["2016-03-08",12.143,12.143,11.5423,11.8043,856621.0],["2016-03-09",11.9449,12.0599,11.5998,12.0599,502306.0],["2016-03-10",12.0919,12.584,12.0855,12.5009,719927.0],["2016-03-11",12.5521,12.8397,12.4306,12.6543,741494.0],["2016-03-14",12.5329,12.846,12.2772,12.7246,608087.0],["2016-03-15",12.5968,12.731,12.4945,12.6543,317857.0],["2016-03-16",12.5648,12.846,12.4562,12.8141,398168.0],["2016-03-17",12.8141,13.287,12.7821,13.1273,633146.0],["2016-03-18",13.2103,13.3829,13.0506,13.1592,1106593.0],["2016-03-21",13.14,13.5107,13.1017,13.4979,984688.0],["2016-03-22",13.3254,13.6002,13.3254,13.5491,827454.0],["2016-03-23",13.4149,13.5043,13.2551,13.3893,1026076.0],["2016-03-24",13.2295,13.2679,13.0122,13.0825,367974.0],["2016-03-28",13.1592,13.1976,13.0314,13.0825,307997.0],["2016-03-29",13.0697,13.3254,12.8972,13.2742,749813.0],["2016-03-30",13.3573,13.5491,13.2487,13.3382,416962.0],["2016-03-31",13.3701,13.4724,13.0825,13.1336,391287.0],["2016-04-01",12.9483,13.1336,12.7182,13.1145,482793.0],["2016-04-04",13.1145,13.2167,12.7182,12.7821,353288.0],["2016-04-05",12.6287,12.9483,12.5904,12.7757,347537.0],["2016-04-06",12.731,12.8333,12.5265,12.7054,390979.0],["2016-04-07",12.5968,12.7246,12.4881,12.6735,311078.0],["2016-04-08",12.8077,12.9227,12.5584,12.6415,341169.0],["2016-04-11",12.7374,13.0569,12.6224,12.9739,536402.0],["2016-04-12",13.0186,13.6769,12.9739,13.6641,1328733.0],["2016-04-13",13.7216,13.8942,13.4468,13.5427,662107.0],["2016-04-14",13.6641,13.6641,13.1528,13.4852,567007.0],["2016-04-15",13.4788,13.4788,13.2295,13.3829,514116.0],["2016-04-18",13.3318,13.8558,13.2295,13.7919,777439.0],["2016-04-19",13.8494,14.8464,13.8047,14.8273,1068902.0],["2016-04-20",14.8592,15.0637,14.5652,14.9295,816773.0],["2016-04-21",14.9615,15.1149,14.2329,14.3288,829919.0],["2016-04-22",14.3288,14.6739,13.8047,13.875,1367451.0],["2016-04-25",13.7919,13.8686,13.2742,13.3957,1069312.0],["2016-04-26",13.4468,13.5555,13.1592,13.5043,652659.0],["2016-04-27",13.9393,14.2443,13.9257,14.1765,588700.0],["2016-04-28",14.0477,14.3664,13.9596,14.0613,660900.0],["2016-04-29",14.0613,14.3189,13.9935,14.1223,472400.0],["2016-05-02",14.2376,14.2376,13.9664,14.1427,367100.0],["2016-05-03",13.9528,14.1223,13.7698,14.1088,582300.0],["2016-05-04",14.0342,14.224,13.8308,14.1088,313300.0],["2016-05-05",14.2172,14.502,14.1833,14.2782,643900.0],["2016-05-06",14.2511,14.3935,14.2172,14.3732,518800.0],["2016-05-09",14.3257,14.3257,13.5731,13.5867,540800.0],["2016-05-10",13.7223,13.9325,13.1935,13.9054,540200.0],["2016-05-11",13.9528,14.4952,13.6884,14.4477,987400.0],["2016-05-12",14.6308,14.841,14.285,14.4342,732700.0],["2016-05-13",14.3596,14.4681,14.1088,14.2511,616000.0],["2016-05-16",14.3867,14.6037,14.3257,14.4816,925000.0],["2016-05-17",14.5088,14.6105,14.2308,14.3393,665800.0],["2016-05-18",14.2376,14.3393,13.5799,13.6409,624800.0],["2016-05-19",13.6748,14.4003,13.4986,14.2986,953700.0],["2016-05-20",14.4206,15.58,14.3867,15.4308,1942800.0],["2016-05-23",15.4105,15.702,15.3766,15.5325,1084400.0],["2016-05-24",15.4918,15.4918,14.9359,14.9562,1492500.0],["2016-05-25",15.1122,15.302,14.9427,15.0986,706300.0],["2016-05-26",15.2545,15.3088,14.9155,14.9969,582400.0],["2016-05-27",15.0511,15.0715,14.8816,14.9494,496600.0],["2016-05-31",15.0579,15.1122,14.8477,14.8884,855800.0],["2016-06-01",14.7461,14.8139,14.1833,14.7257,1941300.0],["2016-06-02",14.6308,15.2817,14.6308,15.1935,894800.0],["2016-06-03",15.2817,15.4986,15.2613,15.4511,595600.0],["2016-06-06",15.8308,16.5563,15.5867,16.4342,1327400.0],["2016-06-07",16.4885,16.7935,16.4003,16.5902,779300.0],["2016-06-08",16.7529,16.8681,16.2783,16.5156,765000.0],["2016-06-09",16.3257,16.3935,16.1291,16.1902,288000.0],["2016-06-10",16.0952,16.2851,15.9935,16.1698,295600.0],["2016-06-13",15.8105,16.1224,15.6478,15.7901,709900.0],["2016-06-14",15.763,16.2173,15.6884,15.98,597500.0],["2016-06-15",16.1698,16.5291,16.1698,16.2105,653000.0],["2016-06-16",16.1902,16.1902,15.6817,16.163,377900.0],["2016-06-17",16.2037,16.4139,16.0952,16.2715,720600.0],["2016-06-20",16.6173,16.6376,16.1291,16.2647,633100.0],["2016-06-21",16.2715,16.3664,16.1901,16.3257,685100.0],["2016-06-22",16.4003,16.4952,16.163,16.1902,429000.0],["2016-06-23",16.4817,16.9291,16.3054,16.8681,767800.0],["2016-06-24",16.4749,16.4749,16.0071,16.2715,656300.0],["2016-06-27",15.98,16.0478,15.6884,15.7223,989500.0],["2016-06-28",16.0207,16.441,16.0207,16.4274,475500.0],["2016-06-29",16.6105,16.8614,16.5698,16.8139,706200.0],["2016-06-30",16.8139,16.9427,16.5359,16.7596,906300.0],["2016-07-01",16.8681,17.3088,16.8139,17.1393,688400.0],["2016-07-05",17.458,17.8512,17.2817,17.3969,1168400.0],["2016-07-06",17.241,17.3631,17.0647,17.1122,656000.0],["2016-07-07",17.2207,17.4308,17.2207,17.2749,749500.0],["2016-07-08",17.5597,17.5597,17.2139,17.3156,579200.0],["2016-07-11",17.2953,17.5122,17.241,17.3563,450700.0],["2016-07-12",17.5868,17.8512,17.4512,17.7631,561900.0],["2016-07-13",17.2546,17.458,16.8817,17.2614,1197000.0],["2016-07-14",17.2749,17.5326,17.2614,17.4376,685000.0],["2016-07-15",17.5597,17.6885,17.3359,17.3698,402600.0],["2016-07-18",17.3427,17.3427,17.0986,17.119,303900.0],["2016-07-19",17.0376,17.1461,16.7936,16.8071,342400.0],["2016-07-20",16.7664,17.1393,16.6783,16.9902,345400.0],["2016-07-21",17.1054,17.1597,16.6376,16.7732,548900.0],["2016-07-22",16.7258,17.0173,16.6783,16.902,374400.0],["2016-07-25",16.8546,16.8953,16.5834,16.8614,282300.0],["2016-07-26",16.8952,17.0037,16.6783,16.7393,363700.0],["2016-07-27",16.7868,16.9156,16.6647,16.8342,399800.0],["2016-07-28",16.7461,17.0444,16.6105,16.9088,711000.0],["2016-07-29",16.9495,17.0105,16.6851,16.8003,384200.0],["2016-08-01",16.8817,16.8885,16.5834,16.658,292400.0],["2016-08-02",16.6647,16.78,16.4952,16.6105,542000.0],["2016-08-03",16.5969,16.6241,16.4274,16.5698,195800.0],["2016-08-04",16.6173,16.6783,16.3935,16.6037,253200.0],["2016-08-05",16.7054,16.8613,16.5698,16.5902,497400.0],["2016-08-08",16.6376,16.7325,16.5291,16.6308,544300.0],["2016-08-09",16.6715,16.7461,16.6105,16.6376,444100.0],["2016-08-10",16.8003,16.8003,16.5563,16.6444,704500.0],["2016-08-11",16.6444,16.719,16.5563,16.6783,503100.0],["2016-08-12",16.6783,16.7054,16.5359,16.6241,438600.0],["2016-08-15",16.6241,17.0851,16.6241,17.0715,418200.0],["2016-08-16",17.1529,17.2546,16.8613,16.8749,331800.0],["2016-08-17",16.8139,16.8139,16.4207,16.5088,327000.0],["2016-08-18",16.6105,16.7529,16.5291,16.7054,521300.0],["2016-08-19",16.6444,16.9224,16.6444,16.8274,520300.0],["2016-08-22",16.7257,17.0444,16.6173,17.0444,373200.0],["2016-08-23",17.2003,17.2003,16.9495,17.0308,331800.0],["2016-08-24",17.0308,17.119,16.8274,16.902,309700.0],["2016-08-25",17.0715,18.4614,17.0308,17.7359,2127600.0],["2016-08-26",17.9665,18.0817,17.6139,17.6749,698700.0],["2016-08-29",17.702,17.7766,17.3359,17.3359,448400.0],["2016-08-30",18.0885,18.0885,17.3495,17.7834,857400.0],["2016-08-31",17.6139,17.6139,16.9969,17.2885,855000.0],["2016-09-01",17.1732,17.9326,17.1325,17.919,754700.0],["2016-09-02",18.0817,18.8139,18.0817,18.8071,930000.0],["2016-09-06",19.1394,19.1597,18.5427,18.5766,490400.0],["2016-09-07",18.5766,18.9427,18.5766,18.7393,597700.0],["2016-09-08",18.7393,18.8614,18.2987,18.5766,745800.0],["2016-09-09",18.4478,18.4478,17.8309,17.9597,910800.0],["2016-09-12",17.702,18.0953,17.6546,17.9936,312600.0],["2016-09-13",17.8376,17.8444,17.6275,17.7156,379400.0],["2016-09-14",18.3461,18.3461,17.3902,17.4851,495300.0],["2016-09-15",17.4783,17.6614,17.2953,17.3495,441200.0],["2016-09-16",17.1868,17.302,16.9427,17.119,339300.0],["2016-09-19",17.2817,17.4512,17.1258,17.1393,154300.0],["2016-09-20",17.2003,17.2275,16.78,16.8003,388000.0],["2016-09-21",16.8613,17.4173,16.8478,17.4037,674800.0],["2016-09-22",17.4851,17.7088,17.18,17.2953,413900.0],["2016-09-23",17.1868,17.2749,16.9834,17.0308,310200.0],["2016-09-26",17.4783,18.1088,17.4783,17.6275,663600.0],["2016-09-27",17.6207,17.7088,17.4376,17.6478,502700.0],["2016-09-28",17.7766,18.4071,17.5664,18.3732,608000.0],["2016-09-29",18.4004,18.4478,17.7427,17.8851,462400.0],["2016-09-30",17.9258,18.3258,17.7495,18.2376,803400.0],["2016-10-03",18.2376,18.8546,18.0546,18.841,712200.0],["2016-10-04",18.8817,18.8817,18.2512,18.5766,892400.0],["2016-10-05",18.8614,18.8614,18.5834,18.8139,365300.0],["2016-10-06",18.7258,18.7868,18.6377,18.7258,184100.0],["2016-10-07",18.7055,18.7461,18.4139,18.5292,270200.0],["2016-10-10",18.5902,18.8749,18.5902,18.8207,229500.0],["2016-10-11",18.6919,18.7936,18.4478,18.6377,197500.0],["2016-10-12",18.6851,18.719,18.4749,18.5631,226200.0],["2016-10-13",18.3665,18.5088,17.8173,18.197,421000.0],["2016-10-14",18.258,18.4139,18.1902,18.2444,204800.0],["2016-10-17",18.5021,18.5021,17.9665,18.1427,225100.0],["2016-10-18",18.38,18.7732,18.2715,18.6716,450200.0],["2016-10-19",18.9834,19.7224,18.9495,19.397,902600.0],["2016-10-20",19.7292,19.8648,19.5122,19.7292,501900.0],["2016-10-21",19.7699,19.9258,19.5326,19.9055,515700.0],["2016-10-24",20.3123,20.3123,19.7902,19.9258,331100.0],["2016-10-25",19.9868,20.2784,19.9055,19.9529,551700.0],["2016-10-26",19.9801,20.0004,19.6953,19.8445,597500.0],["2016-10-27",19.9462,20.1021,19.7631,20.0479,489100.0],["2016-10-28",20.075,20.3801,19.9665,20.136,732400.0],["2016-10-31",20.136,20.2038,19.4648,19.8377,6349000.0],["2016-11-01",19.8038,20.1156,19.4377,19.8106,491300.0],["2016-11-02",19.7902,19.8038,19.4241,19.6885,584600.0],["2016-11-03",19.7631,19.8173,19.5055,19.7699,381300.0],["2016-11-04",19.6411,19.7292,19.4987,19.4987,288000.0],["2016-11-07",19.919,19.9258,19.6275,19.7089,322200.0],["2016-11-08",19.6885,19.8784,19.519,19.7631,526600.0],["2016-11-09",19.6343,19.6343,19.1529,19.5122,671400.0],["2016-11-10",19.5597,19.7834,18.5021,18.5631,1038100.0],["2016-11-11",18.5224,18.7868,18.3732,18.5766,993200.0],["2016-11-14",18.5766,18.5834,17.9461,17.9732,484000.0],["2016-11-15",18.3393,18.4682,17.9868,18.4614,671900.0],["2016-11-16",18.4139,18.4749,17.9597,18.1224,434400.0],["2016-11-17",18.2173,18.3665,18.1021,18.2038,438500.0],["2016-11-18",18.2783,18.5563,18.1698,18.5156,431400.0],["2016-11-21",18.8478,19.0851,18.6173,18.9631,478900.0],["2016-11-22",19.0309,19.2275,18.7665,18.8817,984900.0],["2016-11-23",18.7054,18.9563,18.5563,18.8682,526400.0],["2016-11-25",18.9292,19.0851,18.6105,18.9902,582400.0],["2016-11-28",18.9902,19.058,18.7936,18.9902,465000.0],["2016-11-29",18.8953,18.9699,18.6105,18.6309,340900.0],["2016-11-30",18.6309,19.4716,18.5156,19.4038,992100.0],["2016-12-01",19.4038,19.5055,19.0105,19.0241,473800.0],["2016-12-02",18.9902,19.4783,18.9902,19.2546,380300.0],["2016-12-05",19.5665,19.9868,19.5326,19.9733,433300.0],["2016-12-06",19.8716,20.8275,19.8038,20.6648,950700.0],["2016-12-07",20.7191,21.3089,20.6784,21.2275,853300.0],["2016-12-08",21.3767,21.9123,21.3292,21.6818,841300.0],["2016-12-09",21.7225,21.797,21.4242,21.4852,560000.0],["2016-12-12",21.9067,21.9067,21.0288,21.0845,787600.0],["2016-12-13",21.3284,21.3284,20.4296,20.5201,836200.0],["2016-12-14",20.4505,20.4644,19.7258,19.8373,711300.0],["2016-12-15",19.7676,20.5132,18.59,19.2659,2558000.0],["2016-12-16",19.245,19.3495,18.7573,19.3426,1678000.0],["2016-12-19",19.2032,19.7885,19.1684,19.7746,976400.0],["2016-12-20",19.8234,20.2414,19.7258,19.8512,850500.0],["2016-12-21",19.9279,19.9418,19.5655,19.7397,528100.0],["2016-12-22",19.6979,19.8791,19.5655,19.7815,321800.0],["2016-12-23",19.6701,19.7746,19.475,19.7676,358800.0],["2016-12-27",19.7537,19.9975,19.677,19.8164,390100.0],["2016-12-28",19.8582,19.8721,19.5864,19.691,423300.0],["2016-12-29",19.8164,19.907,19.7188,19.8582,245100.0],["2016-12-30",19.8094,20.0533,19.7606,19.9627,344000.0],["2017-01-03",20.2066,20.541,19.9139,20.109,292600.0],["2017-01-04",20.2135,20.4853,20.1717,20.4853,653300.0],["2017-01-05",20.541,21.0079,20.541,20.9103,670400.0],["2017-01-06",20.9103,20.9312,20.5759,20.6386,459200.0],["2017-01-09",20.6665,21.2099,20.5898,20.757,398100.0],["2017-01-10",20.8406,21.2448,20.6525,21.1751,767400.0],["2017-01-11",21.2726,21.5444,21.0845,21.412,506900.0],["2017-01-12",21.6071,21.8997,21.0427,21.3005,617300.0],["2017-01-13",21.3284,21.628,21.2517,21.5096,295100.0],["2017-01-17",21.4747,21.5583,21.1124,21.4747,590800.0],["2017-01-18",21.4399,22.2342,21.4399,22.1367,1267700.0],["2017-01-19",22.276,22.701,22.1994,22.6174,792800.0],["2017-01-20",22.7568,23.0425,22.5408,22.5756,573400.0],["2017-01-23",22.6662,23.0216,22.6592,22.8683,445800.0],["2017-01-24",22.9937,23.4954,22.917,23.4048,627600.0],["2017-01-25",24.1712,24.2758,23.0285,23.4605,1005000.0],["2017-01-26",23.2167,23.3909,22.8474,22.9867,908800.0],["2017-01-27",23.0634,23.133,22.6592,22.7428,792700.0],["2017-01-30",22.6453,22.7429,22.3248,22.5129,474500.0],["2017-01-31",22.4781,22.5756,22.3039,22.5199,485200.0],["2017-02-01",22.5826,23.0355,22.3457,22.9798,466800.0],["2017-02-02",23.0773,23.8577,22.9867,23.6974,667600.0],["2017-02-03",23.7671,23.9343,23.0425,23.0982,553900.0],["2017-02-06",23.1191,23.4118,23.0285,23.2236,259200.0],["2017-02-07",23.1818,23.3769,22.8404,22.8683,392900.0],["2017-02-08",22.8543,23.0843,22.6244,22.9519,335300.0],["2017-02-09",22.9519,23.2027,22.6662,22.8125,353900.0],["2017-02-10",22.8334,23.2027,22.8334,22.9589,372700.0],["2017-02-13",23.0564,23.8925,22.9101,23.7253,1009100.0],["2017-02-14",23.6905,24.0876,23.6765,24.0458,713600.0],["2017-02-15",24.0389,24.0389,23.14,23.4048,490700.0],["2017-02-16",23.572,23.795,22.9449,23.0146,660800.0],["2017-02-17",23.0146,23.0355,22.2481,22.2969,893000.0],["2017-02-21",22.4014,22.8334,22.3318,22.7638,513100.0],["2017-02-22",22.8334,23.147,22.3318,22.3945,693000.0],["2017-02-23",22.5478,22.701,22.0879,22.4014,536500.0],["2017-02-24",22.2272,22.3527,21.8022,21.8928,371700.0],["2017-02-27",21.9485,22.2342,21.4887,21.5723,545000.0],["2017-02-28",21.5653,22.1576,21.4747,21.9485,806400.0],["2017-03-01",22.3875,22.5059,21.9346,22.276,914900.0],["2017-03-02",22.924,23.6138,22.8892,23.0634,1692800.0],["2017-03-03",23.2027,23.2167,22.5547,22.8543,964100.0],["2017-03-06",22.7847,23.0843,22.506,23.0425,592800.0],["2017-03-07",23.0425,23.3769,22.9937,23.1121,816400.0],["2017-03-08",23.2445,23.586,22.8683,22.9101,753600.0],["2017-03-09",23.0982,23.7392,23.0216,23.1818,805700.0],["2017-03-10",23.2724,23.4536,22.9379,22.9867,527200.0],["2017-03-13",23.14,23.349,23.0076,23.2724,532000.0],["2017-03-14",23.1261,23.2027,22.8892,22.917,523000.0],["2017-03-15",23.0912,23.3421,22.931,23.2724,314500.0],["2017-03-16",23.4954,23.6556,23.1749,23.2167,449500.0],["2017-03-17",23.147,23.9065,23.133,23.5511,917900.0],["2017-03-20",23.5511,23.7601,23.4814,23.6765,529400.0],["2017-03-21",23.6487,23.7462,23.0982,23.1261,733900.0],["2017-03-22",23.0703,23.5372,22.7359,23.4814,652000.0],["2017-03-23",23.2167,23.5581,23.1749,23.2863,578200.0],["2017-03-24",23.3142,23.6556,23.2585,23.4048,259000.0],["2017-03-27",23.1958,23.2097,22.7568,22.9658,647900.0],["2017-03-28",23.1121,23.4396,23.0564,23.2306,553400.0],["2017-03-29",23.2724,23.7183,23.2376,23.586,422800.0],["2017-03-30",23.6974,23.9971,23.6069,23.8786,584600.0],["2017-03-31",23.9413,24.1573,23.802,23.9483,518500.0],["2017-04-03",24.2131,24.2131,23.6626,23.795,429700.0],["2017-04-04",23.8298,23.8995,23.5999,23.8298,330000.0],["2017-04-05",24.2131,24.2827,23.7671,23.8577,916800.0],["2017-04-06",24.2827,25.4812,24.2549,25.4324,1012300.0],["2017-04-07",25.314,25.5369,25.0771,25.3,765300.0],["2017-04-10",25.6693,25.948,25.6415,25.8226,877300.0],["2017-04-11",25.8365,25.8644,25.4464,25.7251,664600.0],["2017-04-12",25.6554,25.6624,25.1258,25.4324,1022800.0],["2017-04-13",25.3976,25.8366,25.3209,25.7738,521300.0],["2017-04-17",25.4603,25.6206,25.0631,25.2234,620900.0],["2017-04-18",25.1676,25.6345,24.9516,25.1467,1111800.0],["2017-04-19",25.1467,25.2094,24.5266,24.882,728700.0],["2017-04-20",24.875,25.1258,24.6311,25.0701,556600.0],["2017-04-21",25.0631,25.2234,24.7705,24.8193,560400.0],["2017-04-24",25.3279,25.7251,25.2582,25.4324,1319000.0],["2017-04-25",25.6554,25.7669,25.3697,25.4533,1291600.0],["2017-04-26",25.4045,25.4464,25.0492,25.1885,679200.0],["2017-04-27",25.2931,25.4115,24.3733,24.4221,1347000.0],["2017-04-28",24.666,24.875,24.5127,24.7705,743500.0],["2017-05-01",24.9447,25.1049,24.4639,24.4778,545900.0],["2017-05-02",24.5057,24.7287,24.3245,24.4221,601700.0],["2017-05-03",24.3114,24.4305,23.9119,24.2203,1057000.0],["2017-05-04",24.1782,24.2483,23.3302,23.3372,874000.0],["2017-05-05",23.4213,24.1292,23.4213,24.0731,1252300.0],["2017-05-08",24.0731,24.3114,23.7437,23.7857,868900.0],["2017-05-09",23.9329,24.1081,23.7437,23.7787,927500.0],["2017-05-10",23.8979,24.1712,23.7928,24.003,631100.0],["2017-05-11",24.003,24.2623,23.6526,24.1572,528000.0],["2017-05-12",24.1572,24.5637,24.0521,24.0661,516400.0],["2017-05-15",24.4515,24.4725,24.0871,24.1502,934800.0],["2017-05-16",24.2062,24.886,24.1291,24.6688,1135200.0],["2017-05-17",24.6688,24.7879,23.6946,23.8068,1079900.0],["2017-05-18",23.5124,24.4025,22.8396,24.2132,1081900.0],["2017-05-19",24.7038,25.5168,24.7038,25.0963,1344400.0],["2017-05-22",25.5588,25.5798,24.6407,24.7459,844600.0],["2017-05-23",24.7669,25.0752,24.6548,24.865,832300.0],["2017-05-24",24.893,25.4747,24.7319,25.4116,1441800.0],["2017-05-25",25.5798,26.2036,25.5378,26.1265,1972900.0],["2017-05-26",26.1265,26.2596,25.7901,26.1475,1204100.0],["2017-05-30",26.1195,26.1615,25.5588,25.8391,1245100.0],["2017-05-31",25.9302,25.9793,25.2364,25.2505,1476900.0],["2017-06-01",25.2575,25.7691,25.1383,25.4187,997500.0],["2017-06-02",25.4887,25.5448,25.0122,25.3346,996600.0],["2017-06-05",25.2995,25.3906,25.0122,25.3065,753500.0],["2017-06-06",25.3065,25.5027,25.1103,25.3696,1503700.0],["2017-06-07",25.5552,25.7394,24.9388,24.9743,1430700.0],["2017-06-08",25.0876,25.0876,24.7617,25.0168,944700.0],["2017-06-09",25.0522,25.3498,24.8042,25.1018,1000600.0],["2017-06-12",25.123,25.3356,24.8326,24.9459,735000.0],["2017-06-13",25.1868,25.7182,25.0805,25.6544,952700.0],["2017-06-14",25.6332,26.207,25.2931,25.3498,1142100.0],["2017-06-15",24.9601,25.1868,24.3295,24.4146,1364200.0],["2017-06-16",24.3862,24.7901,24.3437,24.4004,780900.0],["2017-06-19",24.5917,24.7192,23.9611,24.0461,954600.0],["2017-06-20",23.8052,23.954,23.4297,23.7557,731600.0],["2017-06-21",23.7415,23.9824,22.9976,23.0401,1183500.0],["2017-06-22",23.0755,23.3376,22.9409,23.1393,997200.0],["2017-06-23",23.1464,23.9965,23.0684,23.6069,1146600.0],["2017-06-26",23.8832,24.0745,23.3872,23.7061,883400.0],["2017-06-27",23.7061,23.869,23.451,23.614,669600.0],["2017-06-28",23.6777,23.9682,23.6281,23.7627,551000.0],["2017-06-29",23.7557,23.9895,23.3943,23.5431,529300.0],["2017-06-30",23.5714,23.6919,23.0259,23.3943,514700.0],["2017-07-03",23.4156,23.8903,23.3164,23.7911,309100.0],["2017-07-05",24.6625,25.0168,24.4287,24.4854,1321100.0],["2017-07-06",24.4783,24.5137,23.954,24.2374,917100.0],["2017-07-07",24.3295,24.9105,24.1949,24.8892,894200.0],["2017-07-10",24.9176,25.5765,24.8326,25.2081,858000.0],["2017-07-11",25.2081,25.3498,24.8751,25.0522,845300.0],["2017-07-12",25.1939,25.8528,25.1514,25.7678,1073900.0],["2017-07-13",25.7465,25.9661,25.6544,25.6969,636200.0],["2017-07-14",25.7394,26.1787,25.5977,25.9803,525600.0],["2017-07-17",26.0582,26.6817,26.0582,26.285,545300.0],["2017-07-18",26.3629,26.6321,26.0866,26.5896,508500.0],["2017-07-19",26.7313,26.8801,26.54,26.8659,388000.0],["2017-07-20",26.8872,27.206,26.8092,27.1918,581100.0],["2017-07-21",27.2769,27.4469,26.9509,27.369,526700.0],["2017-07-24",27.3123,27.5177,27.036,27.2131,806000.0],["2017-07-25",27.5602,27.6878,27.206,27.6594,460100.0],["2017-07-26",27.7161,28.2262,27.4611,27.9357,622700.0],["2017-07-27",28.3396,28.6655,27.9924,28.3183,839600.0],["2017-07-28",28.3396,28.9489,28.2262,28.9135,785100.0],["2017-07-31",28.9772,29.5936,28.7788,29.126,756100.0],["2017-08-01",29.296,29.3315,28.9276,29.1118,683800.0],["2017-08-02",29.0906,29.3173,28.9135,29.3102,795300.0],["2017-08-03",29.3315,30.21,29.3244,29.7636,1023200.0],["2017-08-04",30.0258,30.4934,29.962,30.3871,821500.0],["2017-08-07",30.5288,30.713,29.9479,30.3163,841000.0],["2017-08-08",30.2242,30.2808,29.4023,29.9478,1090200.0],["2017-08-09",29.7211,29.9408,29.5228,29.9053,579000.0],["2017-08-10",29.8983,30.047,29.1118,29.1473,711600.0],["2017-08-11",28.5309,29.2748,27.8011,29.1118,582500.0],["2017-08-14",29.792,29.962,29.4377,29.6149,492900.0],["2017-08-15",29.5794,29.8912,29.4448,29.8274,429800.0],["2017-08-16",29.9478,30.8193,29.9478,30.6563,785300.0],["2017-08-17",30.6988,30.8901,30.4296,30.4509,547100.0],["2017-08-18",30.543,30.5572,30.0754,30.4013,376300.0],["2017-08-21",30.3588,31.0602,30.3304,30.9752,666400.0],["2017-08-22",31.1594,31.6128,31.1098,31.3861,688500.0],["2017-08-23",31.3153,31.5916,31.1381,31.4499,494800.0],["2017-08-24",31.1877,33.0156,30.1958,32.633,1854100.0],["2017-08-25",32.9448,34.0925,32.6614,33.802,1245000.0],["2017-08-28",33.8162,33.8658,32.9731,33.4407,754100.0],["2017-08-29",33.0865,33.7312,32.9448,33.299,717200.0],["2017-08-30",33.299,33.4549,32.6614,32.6968,801200.0],["2017-08-31",32.9448,33.4407,32.7889,33.2494,1322100.0],["2017-09-01",33.4265,34.5885,33.3769,34.0358,1176200.0],["2017-09-05",34.4397,34.7443,33.8445,34.0075,851400.0],["2017-09-06",34.0004,34.6805,33.9154,34.5034,775600.0],["2017-09-07",34.8776,36.0988,34.8348,35.4204,1154600.0],["2017-09-08",35.5275,35.5561,34.3849,34.592,969700.0],["2017-09-11",35.1204,37.427,34.9919,36.9986,1401900.0],["2017-09-12",38.1483,39.3338,36.9557,37.2771,1967300.0],["2017-09-13",38.3483,38.8767,37.7341,38.791,2174600.0],["2017-09-14",39.3266,39.9907,38.4197,39.5337,1824500.0],["2017-09-15",39.7622,41.926,39.6337,41.4618,2406300.0],["2017-09-18",42.6973,43.8256,40.9834,42.1117,2353500.0],["2017-09-19",42.0403,45.2967,42.0403,44.2398,2547500.0],["2017-09-20",44.9896,45.5609,40.4906,41.0119,5380400.0],["2017-09-21",41.8403,42.6116,41.2762,41.9189,1673700.0],["2017-09-22",41.7332,42.1331,38.5768,40.3335,2616500.0],["2017-09-25",40.0979,40.4835,37.4913,37.827,3233100.0],["2017-09-26",37.8841,38.7339,37.5342,37.6056,1871600.0],["2017-09-27",37.9841,39.6266,37.9769,39.398,1438400.0],["2017-09-28",39.9265,40.5335,39.3552,39.4837,1469200.0],["2017-09-29",40.0836,40.1336,39.0695,39.7479,1344800.0],["2017-10-02",39.9907,40.0622,39.2052,39.8479,1444800.0],["2017-10-03",39.9907,41.0691,39.6694,41.0619,1737800.0],["2017-10-04",41.319,42.8401,41.1262,42.4473,1854500.0],["2017-10-05",42.4902,43.5613,41.6118,42.2616,1701900.0],["2017-10-06",41.8189,42.1402,40.3978,42.0903,1548900.0],["2017-10-09",42.0903,42.5187,41.2262,41.8046,596400.0],["2017-10-10",41.9046,42.2188,41.5047,42.0188,672500.0],["2017-10-11",41.0619,41.2833,40.2478,41.2833,1550900.0],["2017-10-12",41.419,41.9117,40.9405,41.4118,712300.0],["2017-10-13",41.7689,42.8258,41.4404,42.7758,1195200.0],["2017-10-16",43.04,44.0041,42.3545,43.8827,1944500.0],["2017-10-17",42.3616,43.5613,41.8546,42.8187,1936700.0],["2017-10-18",43.0972,43.5471,42.7401,43.2757,874800.0],["2017-10-19",42.6544,42.783,41.8903,42.3402,1145300.0],["2017-10-20",42.5116,42.8115,42.1831,42.3473,633700.0],["2017-10-23",42.6259,42.7115,42.076,42.4188,545000.0],["2017-10-24",42.6116,44.8111,42.4973,43.5542,2120400.0],["2017-10-25",43.5542,44.5754,41.7832,42.733,1712600.0],["2017-10-26",42.7115,43.6756,42.3259,42.9258,1228700.0],["2017-10-27",42.9258,43.1971,42.383,42.633,556400.0],["2017-10-30",42.8401,43.1329,41.9617,42.6973,860600.0],["2017-10-31",42.8472,43.2971,41.9974,42.6616,2050900.0],["2017-11-01",42.9401,45.2181,42.8829,43.7613,1570200.0],["2017-11-02",43.647,43.9113,40.8191,41.4547,2831100.0],["2017-11-03",41.6618,42.1331,40.3764,42.026,1366600.0],["2017-11-06",42.1331,42.7972,41.776,42.0903,904800.0],["2017-11-07",42.1331,43.1686,42.1331,42.7258,959100.0],["2017-11-08",42.5044,43.7327,42.5044,42.7187,916100.0],["2017-11-09",42.4973,42.4973,41.0619,41.3904,1423100.0],["2017-11-10",40.712,41.9332,40.712,41.2476,920000.0],["2017-11-13",41.0691,42.4902,40.8477,42.2974,818500.0],["2017-11-14",41.826,42.3759,41.3333,41.369,871100.0],["2017-11-15",40.7977,40.8691,39.4194,40.4049,1426800.0],["2017-11-16",41.1976,41.4832,40.5906,40.8905,1054500.0],["2017-11-17",41.3833,42.9186,41.2405,42.7044,1633300.0],["2017-11-20",40.2978,41.519,38.6411,38.9481,2786200.0],["2017-11-21",39.9193,41.2333,39.7051,40.9405,1439600.0],["2017-11-22",41.4404,41.7332,40.105,40.3621,1331800.0],["2017-11-24",40.0193,40.662,39.9907,40.2907,694800.0],["2017-11-27",40.1121,40.2907,38.6053,38.7482,1236900.0],["2017-11-28",38.6696,39.2552,38.134,38.9196,1016400.0],["2017-11-29",38.741,39.0981,36.6415,37.4342,1550900.0],["2017-11-30",37.2271,39.0981,37.1343,38.791,1327200.0],["2017-12-01",38.6339,38.891,37.8627,38.8553,764800.0],["2017-12-04",38.9838,39.1909,37.4271,37.5413,1173200.0],["2017-12-05",36.6487,37.8198,36.1916,37.2485,782500.0],["2017-12-06",36.1461,37.1326,36.0525,36.1461,1255300.0],["2017-12-07",36.0741,37.6942,35.3829,37.399,1417600.0],["2017-12-08",37.8094,37.9678,36.4198,36.6862,720900.0],["2017-12-11",36.6502,37.867,36.4918,37.3846,1077600.0],["2017-12-12",37.1542,37.8886,37.1542,37.4134,910500.0],["2017-12-13",37.7014,38.9831,37.5502,38.6663,983800.0],["2017-12-14",38.6951,38.6951,37.3918,37.6294,862700.0],["2017-12-15",37.9534,38.5223,37.7446,37.9246,1034500.0],["2017-12-18",42.9001,43.0513,40.6464,40.9344,3315200.0],["2017-12-19",42.3961,42.6121,41.532,42.0721,2222300.0],["2017-12-20",42.6553,43.1521,41.8345,42.8641,1351200.0],["2017-12-21",42.9505,43.5914,42.4033,42.4753,1292000.0],["2017-12-22",42.4753,42.9721,42.4753,42.9433,535300.0],["2017-12-26",43.0801,43.0801,42.1657,42.5689,631500.0],["2017-12-27",42.6265,42.8065,42.1801,42.3457,532600.0],["2017-12-28",42.8353,42.9289,42.4537,42.5257,634300.0],["2017-12-29",42.9145,43.1378,42.7129,42.7489,409300.0],["2018-01-02",43.2026,44.333,42.9793,44.2826,837900.0],["2018-01-03",44.4914,44.8227,43.6418,44.225,706000.0],["2018-01-04",44.4338,45.1035,44.225,44.441,903300.0],["2018-01-05",44.6354,45.5211,44.3042,45.4131,722100.0],["2018-01-08",45.7443,45.9315,45.1539,45.3051,1084100.0],["2018-01-09",45.3627,45.5715,44.9018,44.9018,785900.0],["2018-01-10",44.6426,45.0243,44.4122,44.5058,634300.0],["2018-01-11",44.8371,46.0827,44.6642,46.0107,841500.0],["2018-01-12",46.0107,46.2267,44.7578,45.1683,784600.0],["2018-01-16",45.5067,45.5787,41.2368,42.1873,2316300.0],["2018-01-17",44.4698,44.9163,42.5545,42.8785,2813300.0],["2018-01-18",42.3961,42.6625,40.6896,42.4969,4226200.0],["2018-01-19",42.6625,43.2026,40.8984,40.992,2533900.0],["2018-01-22",40.9992,42.2305,40.9992,41.6473,1422300.0],["2018-01-23",41.7697,42.0217,39.6599,40.5816,2232700.0],["2018-01-24",40.6392,40.956,39.7824,39.9408,1783200.0],["2018-01-25",40.308,41.7409,40.2792,41.0424,2289800.0],["2018-01-26",41.0424,41.316,39.6599,40.2504,1395500.0],["2018-01-29",40.5888,40.7472,39.1703,39.5879,1626500.0],["2018-01-30",39.6383,40.4808,39.2639,40.3224,1342800.0],["2018-01-31",40.7472,40.992,39.8832,40.596,1288800.0],["2018-02-01",40.524,41.1864,39.9624,40.1568,1240400.0],["2018-02-02",39.8904,39.8976,38.1695,38.2055,1644300.0],["2018-02-05",37.5214,38.5583,36.7942,36.8302,1700300.0],["2018-02-06",36.1461,38.8679,36.0525,38.5655,1853800.0],["2018-02-07",39.8184,40.5096,39.4439,39.4871,1678000.0],["2018-02-08",39.4943,40.0776,38.5367,38.5727,1417800.0],["2018-02-09",38.9903,39.7463,37.867,38.9975,1103300.0],["2018-02-12",39.6023,39.9768,39.0335,39.6671,955000.0],["2018-02-13",39.6023,39.8544,38.6951,39.0983,1158900.0],["2018-02-14",38.5295,40.2216,38.2847,40.1496,1119100.0],["2018-02-15",40.6176,40.956,39.912,40.272,1182400.0],["2018-02-16",39.9264,40.0416,39.1343,39.2855,616900.0],["2018-02-20",39.2639,40.38,39.0839,39.7679,776100.0],["2018-02-21",39.8904,40.5384,39.6671,39.732,883400.0],["2018-02-22",40.2648,41.0784,40.0344,40.6608,1087600.0],["2018-02-23",40.9344,42.0505,40.9056,42.0433,1088400.0],["2018-02-26",40.9704,41.1216,37.6726,38.6735,4036900.0],["2018-02-27",39.2711,39.5807,37.7662,37.8454,2176100.0],["2018-02-28",37.8886,37.9462,35.9229,35.9301,3202400.0],["2018-03-01",36.5998,36.859,33.4964,33.6476,4058300.0],["2018-03-02",33.8996,34.7997,32.8483,34.454,2987400.0],["2018-03-05",34.1228,34.2596,33.41,33.662,1769500.0],["2018-03-06",34.2596,34.9869,33.8852,34.85,1739100.0],["2018-03-07",34.6124,36.0237,34.454,35.8581,1984000.0],["2018-03-08",36.7078,37.2622,35.7285,36.1893,2649100.0],["2018-03-09",36.607,37.5286,36.535,37.2262,1461500.0],["2018-03-12",37.4422,37.5574,36.8158,36.895,721800.0],["2018-03-13",37.0822,37.327,36.4342,36.5854,982900.0],["2018-03-14",36.679,37.0606,36.2901,36.4773,886600.0],["2018-03-15",36.3621,36.3837,35.1021,35.1453,1205600.0],["2018-03-16",35.0085,35.1957,34.562,35.0373,1366400.0],["2018-03-19",34.5548,35.0373,34.0004,34.2884,928200.0],["2018-03-20",34.3532,34.6052,34.094,34.1444,923100.0],["2018-03-21",34.3244,35.0373,33.9428,34.346,1611700.0],["2018-03-22",33.9212,34.3676,33.374,33.7124,1447600.0],["2018-03-23",33.626,35.0157,33.3956,34.1516,1652200.0],["2018-03-26",34.7853,34.9221,33.878,34.418,767700.0],["2018-03-27",34.382,34.7636,33.8996,34.166,1240200.0],["2018-03-28",34.1372,34.2884,33.482,33.77,1435100.0],["2018-03-29",33.7772,35.5485,33.7772,35.3901,964200.0],["2018-04-02",34.9221,35.3253,34.3892,34.562,713200.0],["2018-04-03",34.7061,35.4189,34.3532,35.3469,747400.0],["2018-04-04",34.49,36.1389,34.4252,36.0669,771000.0],["2018-04-05",36.3549,37.2766,36.3405,37.1974,1216400.0],["2018-04-06",36.7366,37.7374,36.3621,36.9886,1239800.0],["2018-04-09",37.4062,37.507,37.0102,37.2982,988100.0],["2018-04-10",37.9966,38.1983,37.6798,37.9822,1017300.0],["2018-04-11",37.759,38.2991,37.6942,38.011,890100.0],["2018-04-12",38.3135,38.7239,38.2199,38.3423,821700.0],["2018-04-13",38.8175,38.9903,37.9246,38.1623,843700.0],["2018-04-16",38.3711,38.3711,37.6726,37.7734,551600.0],["2018-04-17",38.1911,38.6303,38.0543,38.4575,839200.0],["2018-04-18",38.5295,39.5231,38.4287,39.2927,838800.0],["2018-04-19",39.6167,40.7112,39.5807,40.6896,1650900.0],["2018-04-20",40.5528,41.6185,40.1208,40.7472,1211400.0],["2018-04-23",40.6824,40.6896,40.1496,40.2864,769400.0],["2018-04-24",40.3224,40.5384,39.4583,40.3584,1351400.0],["2018-04-25",40.1352,40.3224,38.9831,39.2639,1476300.0],["2018-04-26",39.5951,39.804,39.0191,39.6743,669100.0],["2018-04-27",39.6527,39.8544,39.1631,39.7896,369300.0],["2018-04-30",39.7031,40.128,39.3143,39.5231,361000.0],["2018-05-01",39.2855,39.6959,38.9111,39.6671,467700.0],["2018-05-02",39.7248,39.7248,39.1487,39.2495,1126600.0],["2018-05-03",39.1545,39.7172,38.8768,39.3518,573400.0],["2018-05-04",39.1326,39.6807,38.8841,39.5711,559800.0],["2018-05-07",38.8476,39.5857,38.6064,38.9499,741800.0],["2018-05-08",38.7014,38.7014,38.2045,38.6211,763800.0],["2018-05-09",38.5845,39.2349,38.2922,39.1034,914600.0],["2018-05-10",39.3445,41.4418,39.1034,41.303,1741000.0],["2018-05-11",41.1934,42.4941,41.1422,41.6903,1309300.0],["2018-05-14",41.7122,42.4137,40.8572,40.923,870800.0],["2018-05-15",40.6453,42.8887,40.0753,41.7707,2753300.0],["2018-05-16",41.9753,42.7133,41.6537,42.5014,1078800.0],["2018-05-17",42.3407,42.4649,39.2934,40.163,3220400.0],["2018-05-18",40.0461,40.8499,40.0461,40.1484,1029600.0],["2018-05-21",40.7038,41.2811,40.0461,40.2945,717800.0],["2018-05-22",40.2287,40.7768,39.1326,39.3664,1210700.0],["2018-05-23",38.8111,39.7026,38.8111,39.0961,596900.0],["2018-05-24",38.7307,38.7307,35.9611,36.7503,3359700.0],["2018-05-25",37.1595,38.0584,36.8088,37.5103,1444000.0],["2018-05-29",37.1449,37.3641,36.4288,37.0572,1098100.0],["2018-05-30",37.2838,38.073,37.0645,37.6199,916200.0],["2018-05-31",37.6053,38.1241,37.5103,38.0949,824500.0],["2018-06-01",38.0511,38.0511,36.7064,37.598,1689500.0],["2018-06-04",38.0291,39.1545,37.8538,38.9864,1349200.0],["2018-06-05",39.0595,39.2276,38.1095,38.3214,1586200.0],["2018-06-06",38.6722,38.6941,37.3568,38.1753,1221400.0],["2018-06-07",38.0584,38.3214,37.4445,37.7587,722500.0],["2018-06-08",37.7226,38.1279,37.391,38.0248,575800.0],["2018-06-11",37.9953,38.4227,37.9363,37.9363,457600.0],["2018-06-12",38.0248,38.2164,37.1626,37.2879,992600.0],["2018-06-13",37.1405,37.3247,36.772,37.0521,706000.0],["2018-06-14",36.9489,37.3763,36.8531,37.0668,614400.0],["2018-06-15",36.8531,37.0005,36.1162,36.8089,1009600.0],["2018-06-18",36.3888,36.831,36.3372,36.5288,474300.0],["2018-06-19",35.9319,35.9319,35.0919,35.4235,995500.0],["2018-06-20",35.4972,35.7035,34.5465,34.9371,1014700.0],["2018-06-21",34.8487,35.475,34.8192,35.2098,832100.0],["2018-06-22",35.8509,36.5731,35.2982,36.2415,624200.0],["2018-06-25",36.3225,36.3741,35.4087,35.4898,520900.0],["2018-06-26",35.4824,36.0941,35.1582,35.9319,407200.0],["2018-06-27",36.1677,36.5215,34.9961,35.055,672300.0],["2018-06-28",35.1361,36.5509,34.5539,35.2908,647900.0],["2018-06-29",35.6224,36.0793,35.0182,35.4087,720900.0],["2018-07-02",35.0108,35.4898,34.3992,34.6202,612300.0],["2018-07-03",34.8266,35.6961,34.7971,35.0108,502200.0],["2018-07-05",35.0034,35.3129,34.7455,35.3129,879000.0],["2018-07-06",35.2245,35.9246,35.1508,35.7182,549300.0],["2018-07-09",35.9614,36.3962,35.9098,35.9835,813800.0],["2018-07-10",36.0204,36.1825,35.6667,35.9393,329300.0],["2018-07-11",35.674,35.954,35.3498,35.4898,461500.0],["2018-07-12",35.7919,35.8804,35.453,35.8804,448900.0],["2018-07-13",35.7403,36.1678,35.7403,35.7919,430200.0],["2018-07-16",35.7403,35.8067,34.7824,35.2245,567200.0],["2018-07-17",35.1508,35.8361,35.0403,35.674,476400.0],["2018-07-18",35.6519,35.9467,35.1729,35.2466,648900.0],["2018-07-19",35.0624,35.1213,34.436,34.6276,894200.0],["2018-07-20",34.6423,35.1729,34.6423,34.856,910700.0],["2018-07-23",34.7676,34.856,33.1759,34.0086,1229400.0],["2018-07-24",34.4507,34.8855,34.3107,34.4139,991100.0],["2018-07-25",34.495,34.8339,34.3697,34.8045,757000.0],["2018-07-26",34.7013,34.9445,34.4434,34.4507,522900.0],["2018-07-27",34.576,34.635,34.3107,34.5465,972900.0],["2018-07-30",34.5244,34.7897,34.156,34.3549,1165800.0],["2018-07-31",34.4286,35.7993,34.1486,35.5709,770600.0],["2018-08-01",35.4456,35.7625,34.7971,35.0034,1412800.0],["2018-08-02",34.8192,35.7477,34.3107,35.5045,847900.0],["2018-08-03",34.8192,36.2636,34.8192,35.9983,567300.0],["2018-08-06",36.072,36.072,34.3623,34.5392,1250900.0],["2018-08-07",34.7013,35.2098,34.5023,34.8192,838600.0],["2018-08-08",35.4898,35.4898,35.0329,35.4382,700500.0],["2018-08-09",35.5487,35.593,34.9887,35.3056,1091400.0],["2018-08-10",34.9224,35.0034,34.1339,34.4876,1244100.0],["2018-08-13",34.1118,34.4065,33.6475,33.6622,930000.0],["2018-08-14",34.0086,34.5392,33.1759,33.2643,817200.0],["2018-08-15",32.8369,32.8369,31.7757,32.2474,1204000.0],["2018-08-16",32.7632,33.7065,32.6085,32.8885,1038200.0],["2018-08-17",32.7927,33.1611,32.4537,32.999,672000.0],["2018-08-20",33.0727,33.3454,32.6895,32.7485,754600.0],["2018-08-21",32.7927,33.3896,32.4905,33.0285,669600.0],["2018-08-22",33.0506,33.4854,32.918,33.2348,587400.0],["2018-08-23",33.0138,33.198,31.3778,31.5841,2182600.0],["2018-08-24",32.3358,32.7337,31.9084,32.1221,789600.0],["2018-08-27",32.3874,33.1169,31.6873,31.82,1901500.0],["2018-08-28",31.8347,32.2105,31.2673,31.3483,1518000.0],["2018-08-29",31.3189,31.9158,31.1788,31.5178,911900.0],["2018-08-30",31.4515,31.5178,30.4493,30.9209,949600.0],["2018-08-31",30.8178,32.0337,30.7514,31.3999,1697400.0],["2018-09-04",31.1273,31.3631,30.663,31.0978,1020500.0],["2018-09-05",30.9777,31.2835,30.5152,30.933,824600.0],["2018-09-06",30.9926,31.552,30.9926,31.4625,911400.0],["2018-09-07",31.2388,32.5963,31.0523,32.4994,1932200.0],["2018-09-10",32.6709,32.9096,31.9026,32.1115,1354300.0],["2018-09-11",31.7236,32.4098,31.6043,32.2308,1336300.0],["2018-09-12",32.298,33.2676,32.298,33.2005,1096500.0],["2018-09-13",33.3273,34.0434,33.2527,33.9464,949900.0],["2018-09-14",33.5958,34.3716,33.5958,34.2373,772200.0],["2018-09-17",34.4462,35.7217,34.3865,35.0951,784900.0],["2018-09-18",35.2443,35.6247,34.7371,34.8341,776900.0],["2018-09-19",35.1921,36.1618,34.9683,35.8186,743300.0],["2018-09-20",36.2289,36.4005,35.6993,36.1021,891700.0],["2018-09-21",36.2215,36.4005,35.9231,36.1394,1048800.0],["2018-09-24",36.1543,36.2662,35.4084,35.4905,476200.0],["2018-09-25",35.3935,35.4681,34.7147,34.8788,777400.0],["2018-09-26",34.752,35.1921,34.6103,34.8639,588500.0],["2018-09-27",34.8341,35.0131,34.0956,34.4163,475100.0],["2018-09-28",34.2672,34.5655,33.9464,34.1031,504400.0],["2018-10-01",34.379,34.7147,34.2224,34.4984,323800.0],["2018-10-02",34.3492,35.1772,34.3492,34.8863,451300.0],["2018-10-03",35.2368,35.58,34.9086,35.11,513000.0],["2018-10-04",35.1324,35.1324,34.0956,34.2672,441700.0],["2018-10-05",34.2597,34.6774,33.5138,33.5809,558100.0],["2018-10-08",33.4541,34.0807,33.2378,33.7898,417900.0],["2018-10-09",33.4989,33.5958,33.0886,33.3571,907500.0],["2018-10-10",33.484,33.6406,31.8579,31.9474,1723900.0],["2018-10-11",31.7758,32.2159,31.3805,31.8877,933700.0],["2018-10-12",32.6709,32.7679,32.0145,32.1413,798100.0],["2018-10-15",32.1562,32.3502,31.4774,32.0145,440000.0],["2018-10-16",32.3203,32.4248,31.6341,32.283,416200.0],["2018-10-17",32.3203,32.3203,31.2462,31.4625,399300.0],["2018-10-18",31.3954,31.3954,30.5525,30.739,621800.0],["2018-10-19",30.8583,31.2835,30.739,30.9852,526400.0],["2018-10-22",31.112,31.7012,30.4257,30.5003,910800.0],["2018-10-23",29.7619,30.5152,29.4933,30.4108,842200.0],["2018-10-24",30.3287,31.2164,30.2094,30.5152,1085300.0],["2018-10-25",30.8733,31.291,30.5227,31.0821,983800.0],["2018-10-26",31.0299,31.7385,30.8509,31.5222,854800.0],["2018-10-29",31.8504,31.9772,30.5227,30.6644,760900.0],["2018-10-30",31.112,31.5968,30.7539,31.4849,1026100.0],["2018-10-31",31.6266,32.8872,31.2984,32.6784,2175100.0],["2018-11-01",33.5063,35.6769,32.738,35.1623,1315200.0],["2018-11-02",35.1249,36.2736,34.6849,35.3562,1139900.0],["2018-11-05",34.6103,35.2816,34.3641,34.849,773800.0],["2018-11-06",34.6476,35.11,34.379,34.7072,691500.0],["2018-11-07",35.0578,35.0578,34.4387,34.5208,402000.0],["2018-11-08",34.5357,34.5431,33.7674,33.9166,615200.0],["2018-11-09",33.4765,33.7376,33.29,33.566,505600.0],["2018-11-12",33.4914,33.4914,32.7007,32.8425,489300.0],["2018-11-13",32.5739,32.9618,32.201,32.2756,412600.0],["2018-11-14",32.4546,32.9618,32.4546,32.7306,356700.0],["2018-11-15",32.7082,33.6854,32.6411,33.469,484800.0],["2018-11-16",33.2303,33.663,33.1185,33.2453,538400.0],["2018-11-19",33.0812,33.4094,32.5143,32.5366,454800.0],["2018-11-20",32.2234,32.3278,31.1119,31.2537,1683100.0],["2018-11-21",31.9698,32.9394,31.7012,32.0369,969600.0],["2018-11-23",31.7012,32.298,31.3283,31.8653,496500.0],["2018-11-26",31.8653,32.3725,31.6043,31.7236,407400.0],["2018-11-27",31.6415,32.7679,31.0821,31.1716,849800.0],["2018-11-28",31.4625,32.3129,31.1865,32.1637,900100.0],["2018-11-29",32.0816,33.0812,32.0816,32.835,543600.0],["2018-11-30",32.7455,33.0886,32.5366,32.8201,658900.0],["2018-12-03",34.0359,35.1175,33.9837,34.6327,1397100.0],["2018-12-04",34.7731,34.7731,33.9169,33.9845,733400.0],["2018-12-06",33.2335,33.639,32.4223,33.6165,757200.0],["2018-12-07",33.7367,33.962,32.9331,33.0157,342000.0],["2018-12-10",33.0457,33.2034,32.3247,32.7077,444900.0],["2018-12-11",33.1584,33.2335,32.2947,32.4299,576000.0],["2018-12-12",32.9931,33.2185,32.6552,32.6777,630600.0],["2018-12-13",32.8504,33.0082,32.4899,32.55,593600.0],["2018-12-14",32.2121,32.6176,31.9942,32.0543,457100.0],["2018-12-17",32.0243,32.1144,30.8527,31.0029,913200.0],["2018-12-18",31.093,31.4085,30.7025,30.71,1004900.0],["2018-12-19",30.9954,31.7089,30.6649,30.7625,1039400.0],["2018-12-20",30.6799,30.695,27.6082,28.8925,5278900.0],["2018-12-21",29.0277,29.8538,28.5169,28.7948,1544600.0],["2018-12-24",28.577,28.8174,27.6908,27.7434,564100.0],["2018-12-26",27.7884,29.3731,27.5631,29.3206,501900.0],["2018-12-27",28.8023,29.3356,28.3592,29.2304,552700.0],["2018-12-28",29.3506,29.7036,28.4944,28.6596,489900.0],["2018-12-31",28.6897,29.0502,28.0889,28.7648,426700.0],["2019-01-02",28.2316,29.2154,28.164,28.93,692800.0],["2019-01-03",28.8699,28.8699,27.7133,27.9687,1490100.0],["2019-01-04",28.7047,29.5909,28.5996,29.3206,831600.0],["2019-01-07",29.666,30.034,29.4557,29.651,602400.0],["2019-01-08",30.0566,30.9428,30.0566,30.7175,1123000.0],["2019-01-09",31.3859,31.8966,30.9052,30.9804,833700.0],["2019-01-10",30.7926,31.7089,30.755,31.6863,483400.0],["2019-01-11",31.1756,31.9041,31.0555,31.5211,508900.0],["2019-01-14",31.0855,32.1219,31.0855,32.0769,421600.0],["2019-01-15",32.0318,32.4073,31.4535,31.5887,756900.0],["2019-01-16",31.7239,32.0919,31.5436,31.8591,501200.0],["2019-01-17",31.8891,32.7153,31.8215,32.4148,474700.0],["2019-01-18",32.5651,32.6552,31.8666,31.9192,505200.0],["2019-01-22",31.6638,31.8966,31.5812,31.814,663900.0],["2019-01-23",32.0694,32.1445,31.5587,31.8065,539600.0],["2019-01-24",31.8065,32.1895,31.5286,31.7314,572400.0],["2019-01-25",32.1445,32.2947,31.6563,31.8441,541400.0],["2019-01-28",31.6638,31.6638,30.8677,31.4685,619600.0],["2019-01-29",31.5436,31.9567,31.2733,31.6187,546600.0],["2019-01-30",31.6788,32.4073,31.1681,31.6563,529700.0],["2019-01-31",31.6938,32.3172,31.446,32.0393,545600.0],["2019-02-01",32.0618,32.2571,31.7314,31.9116,366300.0],["2019-02-04",31.8591,32.4073,31.6938,32.2121,300600.0],["2019-02-05",32.2196,32.3022,31.8516,32.0919,310400.0],["2019-02-06",31.9267,32.918,31.9116,31.9942,900400.0],["2019-02-07",31.7389,32.0694,31.4235,32.0018,675400.0],["2019-02-08",32.0543,32.0543,30.9879,31.2057,529600.0],["2019-02-11",31.1606,31.3709,30.4997,30.5748,492800.0],["2019-02-12",30.3044,30.3044,29.4633,30.1617,2253400.0],["2019-02-13",30.2368,31.0329,30.2368,30.357,778100.0],["2019-02-14",30.1842,31.2432,30.1842,30.8151,911500.0],["2019-02-15",30.9804,31.3709,30.8377,31.0479,518700.0],["2019-02-19",30.8677,31.2207,30.6123,30.9954,655600.0],["2019-02-20",31.0705,32.0318,30.9879,31.5061,853200.0],["2019-02-21",32.3848,32.8129,31.7314,32.7077,1452300.0],["2019-02-22",32.903,33.3461,32.903,33.3236,698200.0],["2019-02-25",33.3461,34.0821,33.3461,33.5489,956500.0],["2019-02-26",33.3086,33.4438,32.9706,33.1659,529800.0],["2019-02-27",33.1734,33.7967,32.903,33.7967,795400.0],["2019-02-28",32.918,32.918,30.5072,30.9578,3308900.0],["2019-03-01",30.034,30.5147,29.3431,29.5384,2426100.0],["2019-03-04",29.7637,30.004,28.93,29.283,1174200.0],["2019-03-05",28.915,29.6886,28.6146,29.5609,877200.0],["2019-03-06",29.5759,29.6585,28.8399,28.9375,664800.0],["2019-03-07",28.9976,28.9976,28.194,28.2691,920600.0],["2019-03-08",27.6382,28.6071,27.4655,28.3142,880300.0],["2019-03-11",28.5395,29.0652,28.4944,29.0502,870300.0],["2019-03-12",29.0802,29.6585,28.9375,29.4933,583500.0],["2019-03-13",29.7261,30.3795,29.5684,30.2293,1282100.0],["2019-03-14",30.2293,30.3495,29.5008,30.2519,1454000.0],["2019-03-15",30.4171,30.8226,30.1242,30.6499,1124700.0],["2019-03-18",30.4096,30.755,29.8538,30.2594,733300.0],["2019-03-19",30.4096,30.4096,29.6585,29.8012,605300.0],["2019-03-20",29.8613,29.8613,28.9225,29.2755,583100.0],["2019-03-21",29.3055,29.6886,29.2755,29.5459,289600.0],["2019-03-22",29.4633,29.4633,28.4343,28.6596,503800.0],["2019-03-25",28.547,28.9225,28.2015,28.6221,407800.0],["2019-03-26",28.9826,28.9826,28.0137,28.3292,676200.0],["2019-03-27",28.224,28.4268,27.9762,28.1114,539900.0],["2019-03-28",28.0738,28.6822,28.0137,28.5245,477200.0],["2019-03-29",28.7272,29.0802,28.5094,28.8699,691700.0],["2019-04-01",29.2905,29.4632,28.9976,29.0952,618600.0],["2019-04-02",29.2154,29.2905,28.3968,28.6071,677400.0],["2019-04-03",28.8099,28.9525,28.4268,28.547,815500.0],["2019-04-04",28.547,29.0577,28.2015,28.9976,656400.0],["2019-04-05",29.1403,29.2905,28.8624,29.1854,451400.0],["2019-04-08",29.2755,29.283,28.8474,29.0352,531700.0],["2019-04-09",28.7948,29.1403,28.7723,28.9225,267100.0],["2019-04-10",28.9525,29.1403,28.7948,28.9676,228500.0],["2019-04-11",28.8023,28.93,28.3367,28.4644,631100.0],["2019-04-12",28.1039,28.3818,27.8485,28.3667,775800.0],["2019-04-15",28.0889,28.547,27.8635,27.9912,520600.0],["2019-04-16",28.0138,28.164,27.8185,28.1114,244400.0],["2019-04-17",28.164,29.1703,28.1414,28.9751,735700.0],["2019-04-18",29.2905,29.2905,28.2541,28.5996,631300.0],["2019-04-22",28.6296,28.6747,27.8335,27.8485,669200.0],["2019-04-23",27.5181,27.7058,26.8496,27.4054,898600.0],["2019-04-24",27.4129,27.5857,26.7445,26.9323,828700.0],["2019-04-25",26.8872,27.0224,26.5267,26.6844,1923800.0],["2019-04-26",26.6619,27.4054,26.6619,27.3904,1048800.0],["2019-04-29",27.1951,27.2777,26.767,27.0374,927700.0],["2019-04-30",26.9247,26.9698,26.3765,26.767,789200.0],["2019-05-01",26.9247,27.1125,26.369,26.3915,366600.0],["2019-05-02",26.675,27.4501,26.523,27.3969,936100.0],["2019-05-03",27.6781,27.9289,27.4197,27.5793,785900.0],["2019-05-06",26.7662,27.7009,26.6902,27.6933,1010800.0],["2019-05-07",27.4653,27.5869,26.7738,26.865,687300.0],["2019-05-08",26.3482,26.3482,25.5198,26.219,1253200.0],["2019-05-09",26.3026,26.371,25.611,26.2646,1294400.0],["2019-05-10",26.2722,26.7586,25.8618,26.5914,660200.0],["2019-05-13",25.9758,26.2114,25.8314,26.0822,738000.0],["2019-05-14",26.5914,26.5914,26.0974,26.1278,488500.0],["2019-05-15",25.9986,26.181,25.915,26.029,462100.0],["2019-05-16",26.029,26.3406,25.459,25.6034,877600.0],["2019-05-17",25.5502,25.5882,24.9726,25.003,540900.0],["2019-05-20",25.003,25.269,24.7902,24.851,501900.0],["2019-05-21",25.003,25.3146,24.9118,25.2082,568400.0],["2019-05-22",25.0942,25.2766,24.8282,24.8434,638800.0],["2019-05-23",23.5895,23.9087,22.7991,23.4071,1897900.0],["2019-05-24",23.5895,23.9011,22.9359,23.0727,1449000.0],["2019-05-28",22.7991,22.7991,21.9328,22.2519,1528400.0],["2019-05-29",22.1304,22.3583,21.5072,22.3279,1083400.0],["2019-05-30",22.0924,22.7307,21.5452,22.6243,635000.0],["2019-05-31",22.4191,23.1791,22.2367,23.0499,609900.0],["2019-06-03",23.2551,24.0987,23.0043,23.7567,787200.0],["2019-06-04",23.7947,24.6382,23.7947,24.6306,644800.0],["2019-06-05",24.6231,24.6991,23.7491,24.0835,356000.0],["2019-06-06",24.2262,24.5408,23.8655,23.9576,335600.0],["2019-06-07",24.1802,24.2185,23.8962,24.1111,345800.0],["2019-06-10",24.6943,24.6943,24.3029,24.4488,315200.0],["2019-06-11",24.7787,25.5001,24.6559,25.3159,668300.0],["2019-06-12",25.1394,25.2929,24.3567,24.3874,527100.0],["2019-06-13",24.4794,24.8324,24.4027,24.7634,506100.0],["2019-06-14",24.5639,24.7173,23.9269,23.9576,427100.0],["2019-06-17",23.9269,24.349,23.7274,24.1188,322900.0],["2019-06-18",24.2953,24.6636,24.019,24.0727,589600.0],["2019-06-19",24.0804,24.2953,23.8425,23.996,347900.0],["2019-06-20",24.2722,24.5025,23.973,24.1955,506200.0],["2019-06-21",24.1111,24.2185,23.8118,23.9883,441200.0],["2019-06-24",23.973,24.0344,23.3053,23.6276,911500.0],["2019-06-25",23.6277,23.8655,23.2977,23.3054,942300.0],["2019-06-26",23.3821,24.0497,23.2133,23.7351,635100.0],["2019-06-27",24.5562,24.5562,24.0267,24.2109,445200.0],["2019-06-28",24.1878,24.2109,23.6967,23.8732,810500.0],["2019-07-01",24.4257,24.4334,23.4281,23.4435,538600.0],["2019-07-02",23.3284,23.4435,22.7298,22.9063,1161200.0],["2019-07-03",22.8986,23.0291,22.7912,22.8603,629500.0],["2019-07-05",22.7682,23.1902,22.7145,23.1135,808700.0],["2019-07-08",23.1058,23.1058,22.3231,22.3461,1098700.0],["2019-07-09",22.208,22.2771,21.9548,22.0929,1245500.0],["2019-07-10",22.4075,22.4919,22.1159,22.2617,1100700.0],["2019-07-11",22.2924,22.6838,22.2157,22.6761,1111900.0],["2019-07-12",22.7605,23.2516,22.7528,23.1289,994300.0],["2019-07-15",23.1749,23.4665,22.9677,23.4435,511300.0],["2019-07-16",23.4205,23.9883,23.1826,23.1979,516400.0],["2019-07-17",23.1979,23.267,22.6991,22.8833,614500.0],["2019-07-18",22.8526,23.0521,22.8296,23.0214,293000.0],["2019-07-19",23.0751,23.7658,23.0444,23.6353,1156700.0],["2019-07-22",23.7811,23.973,23.5356,23.6737,520900.0],["2019-07-23",23.7811,24.1341,23.5356,23.6276,864500.0],["2019-07-24",23.4895,23.7658,23.336,23.4051,432000.0],["2019-07-25",23.2133,23.3284,22.7605,23.1135,505100.0],["2019-07-26",23.2823,23.2823,22.8833,23.2133,433200.0],["2019-07-29",23.1442,23.2977,22.7298,22.8066,459800.0],["2019-07-30",22.6838,23.1058,22.4612,23.0521,737500.0],["2019-07-31",22.5994,23.1826,22.584,22.6301,653000.0],["2019-08-01",22.3845,22.5533,21.1413,21.3485,1114400.0],["2019-08-02",21.1797,21.2564,20.5198,20.7883,795800.0],["2019-08-05",20.4046,20.443,19.737,20.3509,777900.0],["2019-08-06",20.5274,21.0262,20.0517,20.113,678000.0],["2019-08-07",20.044,20.8651,19.7601,20.5351,1717500.0],["2019-08-08",20.9955,22.1389,20.9955,22.1082,1621500.0],["2019-08-09",21.6708,22.0852,21.3946,21.9394,975500.0],["2019-08-12",21.5404,21.5711,20.6656,20.8574,1150900.0],["2019-08-13",20.8267,21.7552,20.6502,21.1951,553000.0],["2019-08-14",20.7576,20.8497,20.1898,20.2128,542200.0],["2019-08-15",20.4353,20.4353,19.6526,19.9596,516000.0],["2019-08-16",20.2205,20.7116,19.6526,20.6042,538200.0],["2019-08-19",20.9188,21.0262,20.3509,20.3893,541300.0],["2019-08-20",20.2512,20.4277,20.1284,20.1514,1385600.0],["2019-08-21",20.42,20.6349,19.4454,19.5145,1668200.0],["2019-08-22",17.8953,18.962,17.8953,18.1946,1933700.0],["2019-08-23",18.0795,18.1639,17.4272,17.6344,1183000.0],["2019-08-26",17.8263,18.1792,17.5884,17.6958,615000.0],["2019-08-27",17.7879,17.9567,17.6344,17.7649,754400.0],["2019-08-28",17.6344,18.0258,17.4963,17.9414,591000.0],["2019-08-29",18.2099,18.5092,17.9951,18.3327,650800.0],["2019-08-30",18.4939,18.9927,18.4939,18.9083,635300.0],["2019-09-03",18.6013,18.6013,18.0028,18.2637,657600.0],["2019-09-04",18.5246,18.8776,18.302,18.4018,704900.0],["2019-09-05",18.7487,19.3695,18.7487,19.191,605400.0],["2019-09-06",19.2841,19.6256,19.222,19.2686,709500.0],["2019-09-09",19.4083,19.6101,19.2996,19.5945,529200.0],["2019-09-10",19.5557,20.3938,19.5557,20.3783,958100.0],["2019-09-11",20.5956,21.3716,20.4249,21.3251,1253700.0],["2019-09-12",21.5346,21.6898,20.3861,21.5191,1040100.0],["2019-09-13",21.5191,21.8838,21.4104,21.4259,543600.0],["2019-09-16",21.4958,21.8217,21.1699,21.7596,551700.0],["2019-09-17",21.6898,21.9614,21.3949,21.4259,740900.0],["2019-09-18",21.3716,21.5579,21.2785,21.4492,205500.0],["2019-09-19",21.4259,21.845,21.4182,21.7131,295100.0],["2019-09-20",21.6587,21.8217,21.4182,21.6122,482200.0],["2019-09-23",21.3871,22.1632,21.3871,21.651,558800.0],["2019-09-24",21.4647,21.8217,21.0147,21.0457,500400.0],["2019-09-25",20.9526,21.4027,20.8284,21.3095,445800.0],["2019-09-26",21.7984,22.1942,21.3949,21.6588,476800.0],["2019-09-27",21.7286,21.9847,21.4492,21.6432,568000.0],["2019-09-30",21.6122,21.9148,21.2319,21.5656,568100.0],["2019-10-01",21.5579,21.7829,21.2552,21.3794,533800.0],["2019-10-02",21.1388,21.4647,20.875,21.0224,494200.0],["2019-10-03",20.9526,21.1931,20.7586,21.0224,265600.0],["2019-10-04",20.9215,21.1466,20.875,20.9526,261100.0],["2019-10-07",20.6965,20.9293,20.6344,20.6344,326500.0],["2019-10-08",20.6422,20.6422,20.2464,20.2541,662100.0],["2019-10-09",20.4559,20.6266,20.1377,20.3085,254400.0],["2019-10-10",20.4094,20.9914,20.3162,20.9681,537800.0],["2019-10-11",21.3639,22.1321,21.3639,21.8605,706100.0],["2019-10-14",21.8683,21.8993,21.4027,21.4027,355000.0],["2019-10-15",21.3251,21.7131,21.2319,21.6277,414400.0],["2019-10-16",21.7596,21.9924,21.5579,21.6665,454200.0],["2019-10-17",21.814,22.2485,21.814,22.0856,394500.0],["2019-10-18",22.0235,22.3494,21.9304,22.0157,297000.0],["2019-10-21",20.9526,21.457,20.2697,21.3716,1275300.0],["2019-10-22",21.2164,21.6665,20.6654,21.3794,945400.0],["2019-10-23",21.4182,21.4958,21.1155,21.3949,507400.0],["2019-10-24",21.5268,21.651,21.3251,21.5734,406700.0],["2019-10-25",20.5646,21.3173,20.1765,21.1931,994300.0],["2019-10-28",21.4182,22.008,21.2397,21.876,937300.0],["2019-10-29",21.6587,21.8528,21.3328,21.6355,630900.0],["2019-10-30",21.5734,21.5734,20.4326,21.1155,936100.0],["2019-10-31",20.9914,21.2863,20.3395,21.0923,920000.0],["2019-11-01",21.4104,22.2563,21.1854,22.2563,901000.0],["2019-11-04",22.2175,22.7529,22.0157,22.2951,1620300.0],["2019-11-05",22.2485,22.2485,21.3716,21.7984,1606900.0],["2019-11-06",21.4182,21.7363,21.2164,21.2863,793500.0],["2019-11-07",21.5967,21.8528,21.2707,21.8062,890100.0],["2019-11-08",21.7208,21.7208,20.4947,20.681,782500.0],["2019-11-11",20.0058,21.1699,19.7885,21.0069,1400200.0],["2019-11-12",19.4626,20.0989,19.1056,19.3384,2049900.0],["2019-11-13",18.3917,18.9737,17.864,18.6943,2083800.0],["2019-11-14",18.415,18.8573,18.1977,18.3684,1049300.0],["2019-11-15",19.5868,19.7808,19.0358,19.0668,875400.0],["2019-11-18",19.2453,19.3462,18.6323,18.6556,493100.0],["2019-11-19",18.6633,18.8418,18.2132,18.4305,676800.0],["2019-11-20",18.2675,18.4383,17.9028,18.1667,887200.0],["2019-11-21",17.8795,18.5159,17.6622,18.0503,968500.0],["2019-11-22",18.2132,18.5003,17.8795,18.0813,1123000.0],["2019-11-25",18.1822,18.5469,18.0735,18.1667,733300.0],["2019-11-26",18.415,18.415,17.7321,17.9959,1195700.0],["2019-11-27",18.0037,18.772,17.8795,18.7487,1570700.0],["2019-11-29",18.7099,18.7875,18.3451,18.4926,879400.0],["2019-12-02",18.6245,18.7099,18.3451,18.4072,685000.0],["2019-12-03",18.2986,18.5469,17.9649,18.3917,687800.0],["2019-12-04",18.6633,19.1367,18.6555,18.7331,880400.0],["2019-12-05",19.2267,19.4069,18.9839,19.0936,796500.0],["2019-12-06",19.2659,19.5088,19.1954,19.4775,639800.0],["2019-12-09",19.4226,19.7438,19.3678,19.5401,438100.0],["2019-12-10",19.6655,20.0651,19.501,19.5793,708300.0],["2019-12-11",19.9789,20.355,19.9005,20.1826,935600.0],["2019-12-12",20.1826,20.9582,20.1826,20.8564,966000.0],["2019-12-13",21.2403,21.4675,20.8799,20.9347,960500.0],["2019-12-16",21.3108,21.5067,21.1228,21.209,720400.0],["2019-12-17",21.2873,21.9924,21.209,21.8593,914200.0],["2019-12-18",21.8044,21.8828,21.1855,21.5929,1280900.0],["2019-12-19",21.5067,21.8279,21.1698,21.4048,1077800.0],["2019-12-20",21.5224,21.6399,21.3265,21.4283,740300.0],["2019-12-23",21.5145,21.7966,21.1149,21.7496,715800.0],["2019-12-24",21.7496,22.1492,21.6321,21.7182,315300.0],["2019-12-26",21.7809,22.0708,21.6869,22.0473,420300.0],["2019-12-27",21.8044,21.9533,20.9896,21.0366,1041200.0],["2019-12-30",21.1149,21.1855,20.6292,20.637,627100.0],["2019-12-31",20.5587,21.1306,20.5587,20.9112,766600.0],["2020-01-02",21.0914,21.2325,20.9818,21.0993,741500.0],["2020-01-03",21.0288,21.0679,20.8094,20.9347,680700.0],["2020-01-06",20.9347,21.35,20.5587,21.256,569400.0],["2020-01-07",21.3892,22.063,21.2951,21.8279,862800.0],["2020-01-08",21.4832,22.2667,21.4753,21.8671,713900.0],["2020-01-09",22.0238,22.1805,21.209,21.3892,616000.0],["2020-01-10",21.4362,21.8906,21.397,21.7261,504000.0],["2020-01-13",22.0865,23.7161,21.8906,23.6221,2126900.0],["2020-01-14",23.8963,24.7738,23.8571,24.4604,2333000.0],["2020-01-15",24.3742,24.5074,23.9668,24.2724,2357700.0],["2020-01-16",24.5466,24.813,24.4134,24.813,1062000.0],["2020-01-17",24.6798,24.7268,23.9825,24.053,992600.0],["2020-01-21",23.818,23.818,23.2617,23.3792,1056200.0],["2020-01-22",23.4262,23.4341,22.6036,22.87,971300.0],["2020-01-23",22.7289,23.3714,22.4077,23.3479,780200.0],["2020-01-24",23.4654,23.5829,22.7681,23.0188,645800.0],["2020-01-27",21.8671,22.2823,21.6164,22.0238,737600.0],["2020-01-28",22.3293,22.7211,22.1727,22.5331,498100.0],["2020-01-29",22.5566,22.6427,22.157,22.392,418100.0],["2020-01-30",22.1727,22.6976,21.9768,22.251,717200.0],["2020-01-31",22.0395,22.3215,21.8123,22.016,679500.0],["2020-02-03",22.016,22.5957,21.8828,22.4312,752000.0],["2020-02-04",23.0737,24.9227,23.011,24.4056,2739000.0],["2020-02-05",24.3742,24.6015,23.4262,23.7161,1291300.0],["2020-02-06",23.8258,24.1705,23.7161,23.7396,1084000.0],["2020-02-07",23.4576,23.5751,22.7759,23.0893,651500.0],["2020-02-10",23.0266,23.2617,22.7211,22.8308,500500.0],["2020-02-11",23.1755,23.7396,23.1128,23.7083,688500.0],["2020-02-12",24.2881,24.6015,24.1627,24.5388,1066700.0],["2020-02-13",24.147,24.3194,23.724,24.0922,1058500.0],["2020-02-14",24.4996,24.9462,23.8963,23.9512,865500.0],["2020-02-18",23.9982,24.1705,23.199,23.7161,631700.0],["2020-02-19",23.7005,24.1549,23.6456,24.1549,871100.0],["2020-02-20",23.8807,26.0901,23.8807,25.8472,3678100.0],["2020-02-21",25.1186,25.2596,24.625,24.954,1524400.0],["2020-02-24",23.4732,24.006,22.9796,23.9277,1871600.0],["2020-02-25",24.053,24.2881,22.9875,23.3165,1032500.0],["2020-02-26",23.3792,23.4262,22.2745,22.8308,969900.0],["2020-02-27",21.8279,22.5017,21.162,21.6869,1366600.0],["2020-02-28",20.8407,21.5772,20.5743,21.4518,1725400.0],["2020-03-02",21.7339,22.6819,21.35,22.2745,1286400.0],["2020-03-03",22.157,23.3479,21.0131,22.6427,1740800.0],["2020-03-04",23.3009,23.5829,22.6271,22.9248,850200.0],["2020-03-05",22.2432,22.8935,22.1805,22.2588,953400.0],["2020-03-06",21.4754,21.7652,21.0523,21.3892,915500.0],["2020-03-09",19.3991,20.1121,18.9995,19.3443,1279100.0],["2020-03-10",20.2531,20.2688,19.5715,19.9005,920800.0],["2020-03-11",19.4226,19.6498,18.4276,18.7567,906400.0],["2020-03-12",17.1975,18.0045,16.1006,16.8058,1781100.0],["2020-03-13",18.4433,18.6,16.8058,17.5736,1723200.0],["2020-03-16",15.278,15.6149,14.5415,14.9724,1551100.0],["2020-03-17",15.1056,15.7167,13.1547,14.9019,2647600.0],["2020-03-18",13.9304,14.0557,11.909,12.4339,2316000.0],["2020-03-19",12.6376,14.2281,12.5671,13.4054,1185200.0],["2020-03-20",14.7295,14.7295,12.5044,12.5671,1310000.0],["2020-03-23",12.5358,13.4054,12.1989,12.8413,1172200.0],["2020-03-24",13.8285,15.607,13.8285,15.4974,1817700.0],["2020-03-25",15.6697,17.6519,15.2388,17.2602,2289100.0],["2020-03-26",17.4482,17.9027,17.1505,17.7068,1908500.0],["2020-03-27",16.8528,17.08,16.0928,16.7196,1468400.0],["2020-03-30",16.4767,17.84,16.4767,17.5109,1459100.0],["2020-03-31",17.3464,18.1299,17.2837,17.6676,1293700.0],["2020-04-01",16.8528,17.3934,16.0301,16.32,1141700.0],["2020-04-02",17.3699,17.7538,16.7509,17.2367,1189400.0],["2020-04-03",17.1897,17.5658,16.4062,16.5316,916500.0],["2020-04-06",17.4404,17.5814,17.0016,17.3464,833000.0],["2020-04-07",17.8948,18.5294,17.1583,17.268,795000.0],["2020-04-08",17.3856,17.887,17.0408,17.793,689800.0],["2020-04-09",18.1925,18.5373,17.4952,17.8948,647600.0],["2020-04-13",17.4952,17.7303,16.5472,17.6833,787300.0],["2020-04-14",17.9105,18.3806,17.6284,17.9575,509100.0],["2020-04-15",17.3542,17.8086,16.9233,17.2994,655000.0],["2020-04-16",17.2053,17.3856,16.9233,17.0095,541700.0],["2020-04-17",17.5814,17.8321,17.0878,17.6833,573600.0],["2020-04-20",17.2367,17.5814,16.9233,17.0016,541500.0],["2020-04-21",16.5316,16.6256,16.1006,16.3278,660900.0],["2020-04-22",16.7744,17.3385,16.6412,17.221,938000.0],["2020-04-23",17.4796,17.5893,16.7353,16.8136,688100.0],["2020-04-24",16.9233,17.1897,16.6569,16.7744,425000.0],["2020-04-27",16.7744,17.4561,16.5394,17.4091,1021500.0],["2020-04-28",17.6833,18.5138,17.6833,18.2709,1099000.0],["2020-04-29",18.6147,19.3593,18.4166,18.48,567300.0],["2020-04-30",18.2186,18.2978,17.7829,18.0602,710200.0],["2020-05-01",17.6879,17.7988,16.7453,17.1097,404900.0],["2020-05-04",16.7928,17.7354,16.5235,17.5374,1023800.0],["2020-05-05",17.9018,18.4959,17.6641,17.68,480400.0],["2020-05-06",17.8384,17.9731,17.3948,17.4582,383500.0],["2020-05-07",17.7117,18.3137,17.7117,17.9414,655600.0],["2020-05-08",18.1869,18.7414,18.1711,18.3374,516700.0],["2020-05-11",18.1236,18.385,17.8226,18.377,647500.0],["2020-05-12",18.2424,18.5275,17.6245,17.6641,1119400.0],["2020-05-13",17.8226,17.9255,16.872,17.3552,764900.0],["2020-05-14",17.078,17.7433,16.2383,17.6562,912600.0],["2020-05-15",17.6324,17.7988,17.3235,17.3314,541100.0],["2020-05-18",17.9968,18.6464,17.9968,18.5988,672900.0],["2020-05-19",18.5909,18.9315,18.1156,18.6701,931700.0],["2020-05-20",18.7335,19.1216,18.3137,18.6701,1022000.0],["2020-05-21",17.8938,19.2404,17.7513,18.9157,1080700.0],["2020-05-22",18.6701,18.8365,18.2186,18.3929,664000.0],["2020-05-26",19.0662,19.6207,18.9711,19.5098,1193000.0],["2020-05-27",19.8662,20.4445,19.6523,19.8266,887500.0],["2020-05-28",20.0246,20.286,19.7236,20.0167,1112300.0],["2020-05-29",19.9058,20.0722,19.2563,19.3038,767500.0],["2020-06-01",19.2404,20.1593,19.0979,19.7712,752500.0],["2020-06-02",20.286,20.896,20.1593,20.793,750300.0],["2020-06-03",21.0069,21.5059,20.8801,21.0465,807000.0],["2020-06-04",20.9516,21.7568,20.6486,21.6452,687800.0],["2020-06-05",22.3787,22.9288,22.1793,22.5222,830100.0],["2020-06-08",22.5222,23.8615,22.5062,23.8536,913300.0],["2020-06-09",23.3194,23.5347,22.6019,23.439,942700.0],["2020-06-10",23.423,23.6941,22.9048,22.9686,1030300.0],["2020-06-11",21.6213,21.8286,20.537,20.6247,985100.0],["2020-06-12",21.3582,21.5974,20.5131,21.0313,1017400.0],["2020-06-15",20.3457,20.9277,20.0427,20.2261,2505900.0],["2020-06-16",21.2785,21.7967,20.8081,21.7249,1519400.0],["2020-06-17",21.7648,21.7648,21.0951,21.2147,695700.0],["2020-06-18",20.9356,21.1987,20.6327,20.8958,534700.0],["2020-06-19",21.3582,21.7249,21.127,21.1589,1070600.0],["2020-06-22",21.2386,21.2386,20.5609,20.6407,519200.0],["2020-06-23",20.84,21.0473,20.545,20.545,460100.0],["2020-06-24",20.3138,20.6167,20.1304,20.4015,754100.0],["2020-06-25",20.4015,21.0233,20.0906,21.0154,908800.0],["2020-06-26",21.0313,21.0313,20.2978,20.6088,557800.0],["2020-06-29",20.7602,21.111,20.7044,20.9436,349200.0],["2020-06-30",20.7762,21.0552,20.6088,20.7842,508700.0],["2020-07-01",20.7443,21.0233,20.6008,20.9356,566100.0],["2020-07-02",21.3582,22.1235,21.2625,22.0039,708600.0],["2020-07-06",22.2431,22.9128,22.2431,22.6019,1098100.0],["2020-07-07",22.3707,22.578,22.2192,22.3308,694100.0],["2020-07-08",22.4664,22.6816,21.996,22.4823,716700.0],["2020-07-09",22.6417,22.6577,21.6532,21.709,686900.0],["2020-07-10",21.6292,22.2511,21.5415,22.0518,985600.0],["2020-07-13",22.5381,23.7021,22.3627,23.152,1687100.0],["2020-07-14",23.0005,24.1406,22.3627,23.9891,1647800.0],["2020-07-15",24.5472,24.595,23.2636,23.5665,1061700.0],["2020-07-16",23.3114,23.726,23.1998,23.5187,489300.0],["2020-07-17",23.6144,23.8376,23.3194,23.7898,560900.0],["2020-07-20",23.8934,23.9094,23.2476,23.4549,391100.0],["2020-07-21",23.8456,24.0449,23.5745,23.5825,524600.0],["2020-07-22",23.5187,24.3558,23.4629,24.316,595700.0],["2020-07-23",24.4595,24.7863,24.1884,24.3,660000.0],["2020-07-24",23.9492,24.3957,23.6941,24.1246,615400.0],["2020-07-27",24.3957,24.8342,24.2203,24.6907,760900.0],["2020-07-28",24.4834,24.7704,24.3718,24.5551,406500.0],["2020-07-29",24.6986,24.8102,24.4674,24.6269,396100.0],["2020-07-30",24.1166,24.5232,23.9253,24.2203,737800.0],["2020-07-31",24.2442,24.4355,24.0848,24.3558,488900.0],["2020-08-03",24.4913,24.5392,23.7738,24.1406,646200.0],["2020-08-04",24.1565,24.5392,23.8456,24.3558,559600.0],["2020-08-05",24.6269,25.0016,24.4674,24.8979,741700.0],["2020-08-06",25.0175,25.2567,24.5472,25.1451,617900.0],["2020-08-07",25.0096,25.1929,24.7704,24.9458,344100.0],["2020-08-10",24.9538,25.4879,24.9219,25.1371,661900.0],["2020-08-11",25.3125,26.046,25.2966,25.751,1015000.0],["2020-08-12",26.1098,26.4605,25.9264,26.1337,732600.0],["2020-08-13",26.3091,26.3091,25.4879,25.5597,776300.0],["2020-08-14",25.4241,25.8865,25.4241,25.759,468500.0],["2020-08-17",25.5517,25.9104,25.4321,25.6314,348700.0],["2020-08-18",25.7988,26.2214,25.7111,25.9344,369500.0],["2020-08-19",26.0539,26.3011,25.5836,25.6792,446900.0],["2020-08-20",26.1496,26.2054,25.0016,25.7032,519100.0],["2020-08-21",25.5198,25.9025,25.2886,25.5278,444300.0],["2020-08-24",25.8387,26.046,25.5836,25.9981,455200.0],["2020-08-25",26.2692,26.3888,25.4879,25.7191,561600.0],["2020-08-26",25.743,26.0938,25.6872,26.0141,727000.0],["2020-08-27",26.0221,26.1337,25.3205,25.3524,318700.0],["2020-08-28",25.3843,25.7749,25.2726,25.751,401400.0],["2020-08-31",25.9423,25.9423,24.9617,25.0016,669800.0],["2020-09-01",25.0893,26.5801,24.9059,26.5562,863000.0],["2020-09-02",26.7874,27.1621,26.4845,27.1462,738500.0],["2020-09-03",27.0665,27.1701,25.6792,25.8227,800700.0],["2020-09-04",25.9663,26.3091,24.9378,25.8786,665400.0],["2020-09-08",25.4241,26.054,25.0893,25.5437,507300.0],["2020-09-09",25.8945,26.3011,25.7032,26.0141,469600.0],["2020-09-10",26.1656,26.3011,24.8421,25.1132,1043500.0],["2020-09-11",25.4082,25.6633,25.177,25.3922,396000.0],["2020-09-14",25.6474,26.6439,25.5517,26.62,670100.0],["2020-09-15",26.9788,27.3774,26.5403,26.9389,889400.0],["2020-09-16",26.9628,27.5528,26.8432,27.0505,873800.0],["2020-09-17",26.5482,27.7521,26.3649,27.4013,824500.0],["2020-09-18",27.5129,27.8398,27.2179,27.4412,585900.0],["2020-09-21",26.7635,26.7794,26.046,26.2293,723200.0],["2020-09-22",26.4446,26.5482,25.9583,26.1975,563900.0],["2020-09-23",24.7465,24.8421,22.9208,23.0962,3283300.0],["2020-09-24",22.8251,23.71,22.6975,23.4948,1326800.0],["2020-09-25",23.2795,24.0927,23.2158,24.013,991300.0],["2020-09-28",24.4914,24.9458,24.2602,24.6349,1635900.0],["2020-09-29",24.579,25.177,24.5711,24.9936,935800.0],["2020-09-30",24.9936,25.8945,24.9936,25.8467,1046700.0],["2020-10-01",26.3968,26.3968,25.0813,25.169,1507000.0],["2020-10-02",24.6588,26.3888,24.5312,25.9184,705100.0],["2020-10-05",26.7077,28.3341,26.612,28.2703,1986600.0],["2020-10-06",28.366,28.4377,27.4571,27.5528,1379400.0],["2020-10-07",27.9594,28.8124,27.8159,28.2384,1837800.0],["2020-10-08",28.3835,29.3425,28.3109,28.5527,1710400.0],["2020-10-09",28.8589,29.3022,28.4882,28.6413,837800.0],["2020-10-12",28.9395,29.1007,28.3271,28.5124,557700.0],["2020-10-13",28.3673,28.5608,27.6743,27.9483,888100.0],["2020-10-14",27.7468,28.0692,27.3036,27.8274,967200.0],["2020-10-15",27.0618,27.7629,27.0134,27.642,595100.0],["2020-10-16",27.8435,28.0772,27.2955,27.8838,883700.0],["2020-10-19",27.8838,28.464,27.6823,27.9241,890700.0],["2020-10-20",28.1417,28.6011,27.9886,28.2062,803300.0],["2020-10-21",28.7703,29.9711,28.4318,29.5278,1445700.0],["2020-10-22",29.4875,30.0919,29.3747,29.9549,794300.0],["2020-10-23",30.1322,30.2854,29.6406,30.0436,941000.0],["2020-10-26",29.6165,30.374,29.0121,29.3586,1456300.0],["2020-10-27",29.4795,30.5029,29.415,30.0758,1167200.0],["2020-10-28",29.3022,29.3022,28.5527,28.8106,814800.0],["2020-10-29",28.8831,30.0758,28.8831,29.8824,809500.0],["2020-10-30",29.8179,30.1242,28.8025,29.826,1045600.0],["2020-11-02",30.2209,31.2927,30.0678,30.5513,1250300.0],["2020-11-03",31.1557,31.2202,30.0355,30.6238,854800.0],["2020-11-04",30.2209,30.4224,29.0362,29.9791,1654900.0],["2020-11-05",30.7447,33.0737,30.7286,33.0254,1845700.0],["2020-11-06",33.0415,33.7104,32.5983,33.1946,1542500.0],["2020-11-09",34.8709,34.8951,33.4364,33.7104,1295700.0],["2020-11-10",33.1221,34.3712,32.6224,33.9925,845000.0],["2020-11-11",33.9522,34.0247,33.654,33.9038,1042200.0],["2020-11-12",33.4847,34.1617,33.388,33.9683,1335500.0],["2020-11-13",34.1617,35.161,33.662,35.1529,854300.0],["2020-11-16",35.5398,36.8211,35.3947,36.7405,1393900.0],["2020-11-17",35.8541,36.668,35.6768,36.5794,1319600.0],["2020-11-18",36.8292,37.3853,36.4907,36.5391,1565100.0],["2020-11-19",35.7412,37.3772,35.1449,35.983,1646200.0],["2020-11-20",36.0717,36.6035,35.8621,36.3457,995800.0],["2020-11-23",36.6761,38.2878,36.5955,38.1267,2091600.0],["2020-11-24",38.6022,39.0051,38.0058,38.7633,1213200.0],["2020-11-25",38.2153,39.1582,38.0461,38.9567,1099900.0],["2020-11-27",38.5216,39.1905,38.3362,38.8036,806700.0],["2020-11-30",38.7553,38.8842,37.7721,37.9333,1248500.0],["2020-12-01",38.6827,38.8842,37.4417,37.6996,699000.0],["2020-12-02",37.7157,37.8366,36.9501,36.9984,1005300.0],["2020-12-03",37.0145,37.2241,36.1039,36.3376,962400.0],["2020-12-04",37.0307,38.5054,36.942,38.1267,1109900.0],["2020-12-07",38.1267,38.1831,37.4417,37.9977,720400.0],["2020-12-08",37.9171,38.86,37.7157,38.5377,785500.0],["2020-12-09",38.9245,39.2227,37.1193,37.8527,1049900.0],["2020-12-10",37.5464,38.4813,37.4014,37.9574,689600.0],["2020-12-11",37.8769,38.175,36.7808,37.2321,679400.0],["2020-12-14",38.0461,38.3846,36.6922,36.8372,543200.0],["2020-12-15",37.071,38.038,36.3537,37.6754,1007000.0],["2020-12-16",37.9736,37.9816,37.1274,37.7157,1013000.0],["2020-12-17",38.1831,38.7311,37.5061,38.3604,1132000.0],["2020-12-18",38.4168,38.4893,37.756,38.0783,676200.0],["2020-12-21",37.208,38.449,36.6922,38.4249,914600.0],["2020-12-22",39.134,40.5202,38.9245,40.085,1654500.0],["2020-12-23",40.4315,41.0118,39.5934,39.8996,1096700.0],["2020-12-24",37.9252,39.263,37.5787,38.586,859800.0],["2020-12-28",39.1663,40.093,39.1421,39.6498,1032700.0],["2020-12-29",40.0366,40.1978,38.2234,38.9003,956800.0],["2020-12-30",39.2388,40.1656,39.2388,39.6579,1196900.0],["2020-12-31",40.1495,40.2945,39.2469,39.5612,510100.0],["2021-01-04",40.6491,42.5107,40.1656,41.181,1715400.0],["2021-01-05",41.2132,44.598,41.2132,44.332,2441200.0],["2021-01-06",45.557,48.1761,45.2024,46.25,3378100.0],["2021-01-07",48.4179,48.7564,46.3951,47.9102,1931000.0],["2021-01-08",47.7248,47.9505,45.5892,46.0163,1892900.0],["2021-01-11",44.606,46.8142,43.9371,46.2017,1677000.0],["2021-01-12",46.5402,48.4743,45.6859,48.4018,1592200.0],["2021-01-13",48.2809,48.3051,46.8625,47.4508,1406000.0],["2021-01-14",47.1446,47.2171,46.1695,46.6288,1087300.0],["2021-01-15",45.8471,46.4515,44.9526,45.5328,1012600.0],["2021-01-19",45.8149,47.064,45.565,46.8222,1315100.0],["2021-01-20",47.4105,48.9498,46.5402,46.7255,1620500.0],["2021-01-21",46.8303,47.0156,45.702,46.0808,980000.0],["2021-01-22",45.291,46.0405,44.8156,45.7423,906500.0],["2021-01-25",45.7423,45.9358,43.3489,45.2346,1319900.0],["2021-01-26",45.3878,45.5489,43.7115,44.1386,1152300.0],["2021-01-27",43.1232,43.4375,41.3825,42.7364,1597000.0],["2021-01-28",42.5591,43.7598,42.3092,43.1474,1243200.0],["2021-01-29",42.8895,43.502,40.7297,41.0521,1351300.0],["2021-02-01",41.8499,42.543,40.8748,41.9305,981700.0],["2021-02-02",41.6807,43.5261,41.5034,42.9056,1157000.0],["2021-02-03",43.0265,43.5906,41.9385,42.2045,769100.0],["2021-02-04",42.0836,42.1319,39.9722,40.9876,1938500.0],["2021-02-05",41.9385,42.3495,41.3825,42.277,957200.0],["2021-02-08",43.0184,45.154,42.5752,44.3562,1660600.0],["2021-02-09",44.3562,44.5577,42.8331,43.1716,1315100.0],["2021-02-10",43.8324,44.0016,42.6719,43.1232,815600.0],["2021-02-11",43.5342,43.8404,42.6316,43.7437,751300.0],["2021-02-12",44.6705,46.2501,44.0822,45.6698,1577900.0],["2021-02-16",47.3058,48.7322,46.2178,46.3065,1824000.0],["2021-02-17",45.6215,45.702,43.7115,44.8317,1288400.0],["2021-02-18",43.8082,44.058,42.3495,42.7202,1226300.0],["2021-02-19",43.5181,45.6215,43.3488,45.3152,1382300.0],["2021-02-22",44.606,47.2494,44.5254,46.7497,1925600.0],["2021-02-23",45.7907,46.0002,43.5261,45.7262,3231500.0],["2021-02-24",45.831,47.0156,45.6698,46.7094,1133100.0],["2021-02-25",45.8713,46.4032,43.9855,44.187,1378800.0],["2021-02-26",43.9533,44.0016,42.6155,43.1957,1207500.0],["2021-03-01",44.2514,45.5006,44.1064,44.187,858300.0],["2021-03-02",44.6141,45.839,44.4852,45.1863,857600.0],["2021-03-03",45.0009,45.146,43.7921,43.8888,957300.0],["2021-03-04",43.3166,43.5503,40.496,40.6652,2969000.0],["2021-03-05",41.7532,42.3415,36.4262,41.1326,2123800.0],["2021-03-08",40.7781,41.1085,40.1092,40.1253,935900.0],["2021-03-09",40.8748,42.6638,40.6975,42.2125,910800.0],["2021-03-10",43.8566,44.4852,42.8895,44.2434,1201800.0],["2021-03-11",45.009,46.8142,45.009,46.5079,1906400.0],["2021-03-12",45.9841,46.2259,44.7269,45.9358,793100.0],["2021-03-15",46.1695,46.5805,45.7101,46.0244,736100.0],["2021-03-16",46.3387,46.9673,44.0177,44.6302,876600.0],["2021-03-17",43.8969,45.3555,43.6873,45.1137,497400.0],["2021-03-18",44.8317,45.4522,42.9781,43.3488,807600.0],["2021-03-19",43.5181,44.3965,42.7767,43.9533,1020400.0],["2021-03-22",44.3723,44.4851,43.0345,43.5826,688300.0],["2021-03-23",43.4536,43.4536,41.6162,41.9708,739100.0],["2021-03-24",42.3495,42.817,41.7532,41.8741,678500.0],["2021-03-25",41.0923,42.8734,40.7942,42.3818,1229200.0],["2021-03-26",43.0104,43.6631,41.3905,42.277,480600.0],["2021-03-29",42.1078,42.3818,41.1246,41.2052,768200.0],["2021-03-30",41.2455,43.1393,41.0037,43.0184,1320700.0],["2021-03-31",43.6551,43.6551,42.5188,42.7686,1113400.0],["2021-04-01",43.4375,44.058,43.1877,43.7437,883900.0],["2021-04-05",44.5255,44.6141,43.2038,43.373,478300.0],["2021-04-06",43.5745,43.8888,43.1232,43.3891,826300.0],["2021-04-07",43.5181,43.5181,42.132,42.5107,1081800.0],["2021-04-08",42.5268,43.1554,42.406,43.1151,746200.0],["2021-04-09",42.9298,43.1635,42.7605,43.1474,553300.0],["2021-04-12",43.1554,43.1554,42.0352,42.3173,1115800.0],["2021-04-13",42.1561,42.2287,41.3664,41.7693,1752100.0],["2021-04-14",41.6323,43.2683,41.4792,43.2602,1986200.0],["2021-04-15",43.5261,43.7034,43.0104,43.5987,962600.0],["2021-04-16",43.9694,44.5657,43.4053,44.4046,1577500.0],["2021-04-19",44.7269,45.5812,44.2192,44.8559,1145100.0],["2021-04-20",44.6302,45.1138,42.8411,43.4536,1594300.0],["2021-04-21",43.0426,43.2038,42.2367,42.962,935700.0],["2021-04-22",43.2038,43.4133,42.1481,42.5349,1321200.0],["2021-04-23",42.7122,43.3247,42.3818,43.1312,885900.0],["2021-04-26",43.4375,45.0251,43.365,44.88,1343600.0],["2021-04-27",45.0412,45.1057,44.0338,44.05,886200.0],["2021-04-28",43.9533,44.5496,43.2521,43.639,1285300.0],["2021-04-29",44.0638,44.1847,42.2822,42.5644,886800.0],["2021-04-30",42.3225,42.8385,41.7985,42.516,744100.0],["2021-05-03",42.9916,43.0158,42.0001,42.379,579000.0],["2021-05-04",42.25,42.5483,41.3471,42.4676,823600.0],["2021-05-05",42.8627,44.1041,42.8627,43.9913,1084900.0],["2021-05-06",43.3222,43.4189,41.6454,42.8385,1459400.0],["2021-05-07",42.9352,44.4346,42.3628,44.354,1193600.0],["2021-05-10",44.7974,45.9502,44.4669,44.6281,1641600.0],["2021-05-11",42.3145,43.427,42.1613,42.9675,1312000.0],["2021-05-12",42.7579,43.0078,41.4922,41.5003,860600.0],["2021-05-13",41.6615,42.516,41.0488,41.1698,961900.0],["2021-05-14",41.2342,42.2903,41.0569,42.1694,1508400.0],["2021-05-17",40.6619,40.6619,37.4212,37.8565,4114100.0],["2021-05-18",37.7275,38.3079,36.7118,37.2438,2284000.0],["2021-05-19",36.0185,36.349,33.7371,34.2047,3413700.0],["2021-05-20",35.0189,35.7928,32.673,33.4146,3848600.0],["2021-05-21",34.0193,34.6884,33.6242,33.9306,2414900.0],["2021-05-24",34.777,34.8173,33.463,34.0596,1178500.0],["2021-05-25",34.253,34.7448,33.3582,33.5436,1507300.0],["2021-05-26",33.455,33.858,32.7133,33.7129,1347500.0],["2021-05-27",34.1079,35.3494,34.0999,34.382,1626800.0],["2021-05-28",34.8577,35.422,34.2692,34.9625,1716400.0],["2021-06-01",36.0346,36.7521,35.6074,35.8815,1096200.0],["2021-06-02",35.9459,37.4857,35.6719,37.1552,1889700.0],["2021-06-03",36.8618,37.2751,36.1325,36.5215,1449000.0],["2021-06-04",36.6673,37.0725,36.0839,37.0644,762800.0],["2021-06-07",37.113,37.6802,36.7889,36.9915,874300.0],["2021-06-08",37.0077,38.2313,36.3999,37.9152,929600.0],["2021-06-09",37.9801,38.6932,37.4858,38.5473,1054500.0],["2021-06-10",38.5959,38.9606,38.0611,38.288,1539500.0],["2021-06-11",38.6769,38.9768,38.3447,38.7904,645500.0],["2021-06-14",39.0092,39.1793,38.1502,38.2394,577600.0],["2021-06-15",38.2475,38.2961,36.7808,37.9233,1415300.0],["2021-06-16",37.9071,38.1016,36.9509,37.1454,1071000.0],["2021-06-17",37.0725,37.267,35.4518,35.8246,1779800.0],["2021-06-18",35.4762,35.6787,34.3741,34.4227,2721900.0],["2021-06-21",34.7388,35.7922,34.5848,35.306,1137000.0],["2021-06-22",35.3708,37.0725,35.0305,36.4485,1331800.0],["2021-06-23",36.6835,38.3528,36.6592,37.3723,1036200.0],["2021-06-24",38.0287,38.0692,37.4615,37.8099,821600.0],["2021-06-25",38.523,38.8633,38.0611,38.2394,898200.0],["2021-06-28",38.2475,38.3528,37.502,38.1583,710200.0],["2021-06-29",38.5392,38.7742,37.7532,38.3771,931700.0],["2021-06-30",38.3447,38.5878,38.0125,38.3528,661000.0],["2021-07-01",38.7418,38.8066,38.3204,38.4095,553800.0],["2021-07-02",38.6526,39.4225,38.2718,39.0821,665800.0],["2021-07-06",39.1388,39.698,36.9428,37.113,1353100.0],["2021-07-07",36.8942,37.5344,36.2217,36.8213,929000.0],["2021-07-08",35.5653,37.2184,35.3789,37.0401,963500.0],["2021-07-09",37.7613,38.92,37.5182,38.8228,966100.0],["2021-07-12",38.8309,41.2457,38.7499,40.9459,2276800.0],["2021-07-13",40.8243,41.1403,40.1355,40.5974,1180200.0],["2021-07-14",40.8972,41.4078,39.6412,39.7142,584100.0],["2021-07-15",39.5521,40.4435,39.39,40.0464,1038900.0],["2021-07-16",40.33,40.4273,37.9963,38.4663,1105500.0],["2021-07-19",37.5992,38.4095,37.0887,38.2961,1059800.0],["2021-07-20",38.7256,38.9849,37.3399,38.6932,1010600.0],["2021-07-21",39.228,40.7595,39.074,39.7061,924000.0],["2021-07-22",40.1355,40.719,39.3657,40.5569,1269900.0],["2021-07-23",38.9606,40.1193,38.2394,38.3771,1729500.0],["2021-07-26",38.2475,39.0092,38.0935,38.7256,689700.0],["2021-07-27",38.207,38.5716,37.113,37.7532,698800.0],["2021-07-28",37.5344,38.7175,37.5344,38.5149,616500.0],["2021-07-29",39.1064,39.86,38.6526,39.6899,990400.0],["2021-07-30",39.6899,40.6623,38.4744,38.4906,1200100.0],["2021-08-02",38.8876,39.4792,38.3204,38.4176,746000.0],["2021-08-03",38.1989,39.1631,37.2022,39.155,1005400.0],["2021-08-04",39.6412,40.0788,38.8228,39.1226,1011600.0],["2021-08-05",39.4143,40.5974,39.3657,40.0302,1690300.0],["2021-08-06",40.5002,41.2052,40.1679,40.6379,1245200.0],["2021-08-09",40.5164,41.5941,40.2652,41.3429,904700.0],["2021-08-10",41.975,43.9522,41.4726,43.6362,2941200.0],["2021-08-11",44.6491,44.8111,42.291,42.9717,1923900.0],["2021-08-12",43.0365,43.4255,41.3753,43.1581,1043900.0],["2021-08-13",43.1824,44.6977,43.1824,43.9846,1616100.0],["2021-08-16",42.9474,43.2634,41.2781,41.5779,1468800.0],["2021-08-17",40.6622,40.719,39.0092,39.6817,2129700.0],["2021-08-18",40.168,40.7676,39.1794,39.309,1459200.0],["2021-08-19",38.0854,40.3705,37.7532,38.839,2014500.0],["2021-08-20",39.155,40.5812,39.0497,40.2409,1787100.0],["2021-08-23",41.1647,41.8939,40.8243,41.3024,1699600.0],["2021-08-24",41.5212,41.7481,40.6298,40.954,1690600.0],["2021-08-25",41.2295,42.4774,40.5569,42.3072,1848900.0],["2021-08-26",42.4207,42.5098,41.2457,41.4807,1265800.0],["2021-08-27",41.4888,41.9507,40.8,41.7967,1122800.0],["2021-08-30",42.2586,42.9312,42.1451,42.1695,1013800.0],["2021-08-31",42.3558,42.7367,41.6103,42.2586,1069400.0],["2021-09-01",42.3153,42.5746,41.4321,42.5017,706500.0],["2021-09-02",42.7577,44.5756,42.7495,44.1272,1817700.0],["2021-09-03",44.3962,44.5022,43.043,43.8745,1139100.0],["2021-09-07",43.8093,43.9316,42.8718,43.0511,813500.0],["2021-09-08",43.2876,43.4751,41.9343,42.6109,1282300.0],["2021-09-09",42.6354,44.4615,42.3419,44.0539,1780900.0],["2021-09-10",44.8364,46.744,44.4941,45.4723,1792600.0],["2021-09-13",46.3201,46.3446,43.7848,44.2658,2073200.0],["2021-09-14",44.7631,45.9207,44.225,45.1625,1232000.0],["2021-09-15",45.6761,46.8174,45.6272,46.6951,1060400.0],["2021-09-16",45.8799,46.1652,44.8935,45.8636,1465400.0],["2021-09-17",45.7984,45.831,44.1598,45.1299,838000.0],["2021-09-20",43.4751,44.6163,42.9696,43.9234,1929000.0],["2021-09-21",44.0865,44.5348,43.312,44.0457,1130500.0],["2021-09-22",45.2359,45.3826,44.4125,44.4778,717600.0],["2021-09-23",44.9832,45.9207,44.918,45.5457,724000.0],["2021-09-24",44.9669,45.4479,44.5919,45.0973,548400.0],["2021-09-27",44.9506,45.0647,43.5484,43.7196,943500.0],["2021-09-28",43.4751,43.6707,42.9207,43.1164,752300.0],["2021-09-29",44.0457,44.4859,43.5077,43.8174,1219400.0],["2021-09-30",44.2006,45.3582,43.793,43.793,1182700.0],["2021-10-01",44.331,44.7549,43.8664,44.0375,689900.0],["2021-10-04",44.0946,44.1843,42.3419,43.043,670300.0],["2021-10-05",43.3283,44.6163,42.9044,44.0294,939300.0],["2021-10-06",43.206,43.3283,41.3311,42.2033,1251700.0],["2021-10-07",42.4316,42.9452,42.0647,42.081,1034700.0],["2021-10-08",41.9832,42.4234,41.5838,42.0484,779200.0],["2021-10-11",42.3501,44.1598,41.9832,43.1001,865300.0],["2021-10-12",43.2386,44.5837,42.9126,43.6462,1197900.0],["2021-10-13",43.9316,44.4288,43.1734,43.4587,737000.0],["2021-10-14",44.0946,44.3066,43.5321,44.225,782600.0],["2021-10-15",44.3147,44.6979,43.3691,44.2087,1611300.0],["2021-10-18",44.0865,45.244,43.9479,45.0158,1243100.0],["2021-10-19",45.4723,45.5457,44.5185,44.5837,1252200.0],["2021-10-20",44.5919,45.0484,44.0212,44.6571,709900.0],["2021-10-21",44.2903,44.6816,43.1082,43.5484,1417100.0],["2021-10-22",43.6462,44.4696,42.3582,42.7251,1483000.0],["2021-10-25",42.9941,43.8093,42.8392,42.9126,1017300.0],["2021-10-26",44.6734,45.8962,43.6218,45.7984,2138900.0],["2021-10-27",45.8147,45.937,43.7685,43.8419,1208100.0],["2021-10-28",43.9397,44.1435,43.0838,43.9805,1238900.0],["2021-10-29",43.5321,45.1218,43.3854,44.7468,2775000.0],["2021-11-01",45.2441,46.3772,45.1218,46.369,1466800.0],["2021-11-02",46.3038,49.9641,46.0511,49.9233,4130500.0],["2021-11-03",49.7277,50.1761,48.9777,49.9397,2925900.0],["2021-11-04",51.5619,54.0809,51.3174,53.9831,4266300.0],["2021-11-05",53.5429,53.6652,52.0673,52.7114,1659600.0],["2021-11-08",53.2983,54.513,53.2331,54.0891,1323400.0],["2021-11-09",54.1054,54.513,52.369,53.6162,1192700.0],["2021-11-10",53.1516,54.1787,52.1733,52.426,989800.0],["2021-11-11",53.1353,54.3662,52.8255,53.8526,634300.0],["2021-11-12",53.7222,55.0103,53.3391,53.8119,892800.0],["2021-11-15",53.9423,54.1706,52.6217,53.3635,1106500.0],["2021-11-16",52.9885,52.9885,51.4396,52.1081,1078500.0],["2021-11-17",52.7847,53.4288,51.7168,52.263,1451000.0],["2021-11-18",52.2548,53.7059,50.5592,51.3744,2172000.0],["2021-11-19",51.5049,52.4668,50.7467,51.0891,1470400.0],["2021-11-22",57.0646,58.2874,54.7005,54.7168,2998800.0],["2021-11-23",54.782,55.7521,53.6652,54.2847,1486000.0],["2021-11-24",53.657,53.7874,52.6625,53.5429,1218300.0],["2021-11-26",50.6163,52.5565,50.3962,52.5565,817300.0],["2021-11-29",52.5239,53.2739,51.725,52.2059,1429000.0],["2021-11-30",51.8391,51.9614,50.0538,50.7549,1473700.0],["2021-12-01",51.9206,52.8907,49.4424,49.5402,1167400.0],["2021-12-02",49.7359,50.4858,48.6353,49.1163,1046500.0],["2021-12-03",49.2304,49.4505,46.4098,46.9315,2065800.0],["2021-12-06",46.7929,46.9234,45.3745,45.9614,1242400.0],["2021-12-07",46.8092,48.0402,46.8011,47.494,1148800.0],["2021-12-08",47.2902,48.4967,47.1761,47.9261,716500.0],["2021-12-09",47.5592,48.2196,46.5239,46.7603,939200.0],["2021-12-10",47.1843,47.763,46.7033,46.8826,956400.0],["2021-12-13",46.7033,46.9723,45.3337,45.4316,886000.0],["2021-12-14",44.5756,44.8446,43.7848,44.1435,2028500.0],["2021-12-15",43.1082,45.2767,42.4071,45.0484,1914800.0],["2021-12-16",45.6435,47.2821,45.3989,45.9777,1964800.0],["2021-12-17",45.725,46.2631,44.5919,45.5783,1489700.0],["2021-12-20",41.9588,42.2604,37.6055,38.6246,8174500.0],["2021-12-21",39.7985,40.5974,38.3148,40.0675,2728100.0],["2021-12-22",40.0675,40.793,39.7822,40.2794,988900.0],["2021-12-23",40.5974,41.4452,39.5457,40.8664,1164600.0],["2021-12-27",43.206,43.206,40.9561,41.8283,1241400.0],["2021-12-28",41.8772,42.5946,41.5919,41.8039,1906800.0],["2021-12-29",41.5919,42.0403,41.2577,41.7631,516400.0],["2021-12-30",41.38,42.7414,41.38,42.2278,827600.0],["2021-12-31",42.387,42.9148,41.9345,42.2529,546400.0],["2022-01-03",42.8729,43.2416,42.3116,42.5043,620700.0],["2022-01-04",42.4708,43.2332,40.3426,41.1386,1896400.0],["2022-01-05",41.6832,41.7167,39.6053,39.9321,1183700.0],["2022-01-06",40.1332,41.457,39.1277,41.1051,1799000.0],["2022-01-07",41.6999,42.6048,41.2559,41.8591,1391200.0],["2022-01-10",41.4402,41.7335,40.0661,40.5186,1503400.0],["2022-01-11",41.214,43.7024,41.1805,43.4594,1865900.0],["2022-01-12",44.8251,46.903,44.8251,46.6098,2753600.0],["2022-01-13",47.2214,47.8749,46.4003,46.5427,1734200.0],["2022-01-14",45.8305,47.523,45.5122,47.3806,1070800.0],["2022-01-18",46.6098,48.5871,45.9981,47.28,1223800.0],["2022-01-19",48.0173,49.3914,47.8163,48.1514,1443400.0],["2022-01-20",48.3525,48.9222,46.66,46.8946,1204400.0],["2022-01-21",46.9198,47.6571,45.353,45.7551,1955200.0],["2022-01-24",44.7665,45.2105,42.4372,44.6492,2654500.0],["2022-01-25",44.5403,45.3697,43.5013,44.8168,1390700.0],["2022-01-26",46.0233,46.283,43.3589,43.6438,1196200.0],["2022-01-27",44.6324,45.2022,42.9064,43.2165,1086500.0],["2022-01-28",42.9986,43.1662,41.7251,42.8897,1068400.0],["2022-01-31",43.1494,45.4284,42.7137,45.3697,1225700.0],["2022-02-01",46.2914,47.6655,46.0819,47.5146,1246300.0],["2022-02-02",47.5146,47.5146,45.7803,45.8389,929500.0],["2022-02-03",44.8419,45.1519,43.8448,44.18,677300.0],["2022-02-04",44.0208,45.4787,43.9454,44.6324,770800.0],["2022-02-07",44.7413,47.0203,44.7413,46.5846,996800.0],["2022-02-08",46.8192,47.5314,46.4506,47.4476,1182400.0],["2022-02-09",48.6793,49.5758,48.4195,49.2825,1726300.0],["2022-02-10",48.9306,52.7847,48.386,52.4831,3064800.0],["2022-02-11",52.4747,55.0218,52.4161,53.9996,2111100.0],["2022-02-14",53.3461,54.3096,52.215,53.9075,1413700.0],["2022-02-15",55.1726,56.5551,54.0918,54.9632,1977000.0],["2022-02-16",55.6669,55.6669,54.1169,55.424,1061400.0],["2022-02-17",54.2426,54.5442,52.7261,52.7512,1242200.0],["2022-02-18",53.4802,53.5891,51.4023,51.4944,1238300.0],["2022-02-22",51.3688,52.9188,50.179,50.6231,1227800.0],["2022-02-23",51.5363,51.6201,50.0031,50.112,1196100.0],["2022-02-24",47.1041,51.0588,46.9198,50.9917,1608600.0],["2022-02-25",51.7039,53.9829,50.8493,53.9577,1901600.0],["2022-02-28",53.9996,55.9853,53.9996,55.4491,1420400.0],["2022-03-01",54.8794,55.2061,52.458,53.6142,1386200.0],["2022-03-02",54.5777,55.3486,53.3628,55.181,1571700.0],["2022-03-03",57.3594,62.2608,57.3594,61.666,4284100.0],["2022-03-04",61.7246,65.8552,60.5768,65.4782,3137700.0],["2022-03-07",66.0647,66.4334,59.6216,60.3841,2500800.0],["2022-03-08",59.6216,61.9257,57.0662,61.1465,2577200.0],["2022-03-09",62.1268,63.2328,61.7079,62.8641,1829700.0],["2022-03-10",62.6546,65.1682,62.3949,64.9587,1506300.0],["2022-03-11",64.9336,66.0228,62.7049,62.7133,1218200.0],["2022-03-14",62.4117,62.4117,58.8089,58.9513,1565400.0],["2022-03-15",58.7754,59.7724,57.1583,59.3284,1267900.0],["2022-03-16",60.3254,62.0765,59.4121,61.1884,1690200.0],["2022-03-17",61.1549,63.0652,60.9622,63.0149,1260200.0],["2022-03-18",62.8222,64.7241,62.6714,64.6655,1384400.0],["2022-03-21",65.1933,68.2012,64.9587,67.355,1835800.0],["2022-03-22",67.9499,68.6788,66.3244,67.1623,1415100.0],["2022-03-23",67.1036,67.8661,65.9139,67.0701,1498600.0],["2022-03-24",66.6261,70.4383,66.6261,70.2456,1491600.0],["2022-03-25",70.4886,71.0834,69.2067,70.9913,1257900.0],["2022-03-28",71.1672,71.4605,68.7542,69.081,1468400.0],["2022-03-29",68.4023,69.8099,67.6901,69.8015,1696200.0],["2022-03-30",69.0391,72.7173,69.0391,71.6699,2583400.0],["2022-03-31",70.3294,73.3037,70.0864,71.7202,1833800.0],["2022-04-01",72.4743,74.46,71.8459,74.3594,1716800.0],["2022-04-04",75.6162,76.1357,73.1194,74.6778,2203200.0],["2022-04-05",74.5019,75.3481,71.1337,71.9548,2435500.0],["2022-04-06",70.7986,71.6029,69.6926,71.2175,2719700.0],["2022-04-07",71.2342,72.1559,69.7094,71.7621,1438300.0],["2022-04-08",72.2061,72.5916,69.768,71.6532,1033600.0],["2022-04-11",70.3796,70.5723,67.4053,68.3269,1843700.0],["2022-04-12",69.8602,70.8405,68.4191,69.1731,1724400.0],["2022-04-13",70.2121,71.4353,69.5418,70.941,1666100.0],["2022-04-14",70.8069,71.5191,69.1899,69.2066,940600.0],["2022-04-18",69.2067,70.9494,68.7793,70.0194,952000.0],["2022-04-19",70.3796,71.7621,69.7261,71.3934,1479600.0],["2022-04-20",71.6364,72.5329,70.0277,72.2648,1331500.0],["2022-04-21",73.287,73.731,65.2939,66.0396,3350900.0],["2022-04-22",65.3944,67.6063,64.6739,65.1095,1774300.0],["2022-04-25",63.5092,63.5511,60.493,62.4536,2312400.0],["2022-04-26",62.4284,62.6965,59.6384,59.8227,1676500.0],["2022-04-27",61.1046,62.4116,60.7024,61.557,1535500.0],["2022-04-28",61.9572,62.7794,59.8095,62.4271,1942200.0],["2022-04-29",62.922,64.9188,61.6133,61.9153,1266200.0],["2022-05-02",61.2106,61.8649,59.7759,61.2777,848400.0],["2022-05-03",61.5965,63.0563,60.4471,62.8381,1453600.0],["2022-05-04",65.7829,67.4356,62.7039,67.3601,2202100.0],["2022-05-05",69.0297,70.2713,66.647,67.3434,3065600.0],["2022-05-06",66.4541,67.4105,64.2895,66.1688,1588300.0],["2022-05-09",63.9036,64.3399,62.1586,62.5865,2546900.0],["2022-05-10",64.4573,64.7677,61.0344,62.4858,2153000.0],["2022-05-11",62.469,66.4541,62.3599,63.3918,1810200.0],["2022-05-12",61.9405,65.3466,61.2441,64.1134,1532600.0],["2022-05-13",65.5732,70.1455,65.5312,70.1455,1688300.0],["2022-05-16",70.1455,73.2832,69.8267,69.9609,1787900.0],["2022-05-17",72.1422,75.8588,72.1254,75.3722,1963900.0],["2022-05-18",73.9711,78.1408,73.9711,75.6826,2758300.0],["2022-05-19",77.1844,80.9597,75.9846,79.8942,3780800.0],["2022-05-20",82.0587,83.0319,75.3974,80.0872,3471300.0],["2022-05-23",80.9849,85.2216,79.2314,85.1461,2384300.0],["2022-05-24",84.5001,85.1629,81.4127,84.1393,2482300.0],["2022-05-25",84.1813,85.2048,81.8658,84.8105,2331100.0],["2022-05-26",85.1629,90.2386,85.1293,89.8862,1983300.0],["2022-05-27",90.6077,97.1181,90.3644,95.0794,2673100.0],["2022-05-31",94.1062,94.1733,88.3006,89.0724,6425500.0],["2022-06-01",86.3039,86.4549,83.1074,84.5169,5441000.0],["2022-06-02",85.6791,91.3307,85.334,89.5877,2651700.0],["2022-06-03",87.1459,89.6999,86.4816,88.9061,1548900.0],["2022-06-06",90.8388,92.1331,89.3203,89.3203,1058300.0],["2022-06-07",88.4747,89.6913,87.3012,87.4824,1717000.0],["2022-06-08",86.7835,88.3539,84.0484,84.8853,2758000.0],["2022-06-09",84.5574,85.8431,82.6851,82.7282,2133800.0],["2022-06-10",81.1492,83.4961,79.3028,82.8663,1670000.0],["2022-06-13",80.0966,81.0026,77.9568,79.924,1732200.0],["2022-06-14",80.528,82.3313,79.6307,80.4676,1729700.0],["2022-06-15",80.8559,82.4521,79.622,81.0543,1118100.0],["2022-06-16",78.949,80.459,75.1957,76.2743,1816100.0],["2022-06-17",76.9127,79.5962,75.8774,77.905,1910500.0],["2022-06-21",80.7092,81.3305,79.3546,80.7524,840500.0],["2022-06-22",78.138,79.484,75.7997,78.0517,1391900.0],["2022-06-23",79.2338,79.5099,73.7979,74.6953,1458300.0],["2022-06-24",75.9291,77.974,73.8238,77.0335,1554200.0],["2022-06-27",78.3019,81.6583,78.0172,79.8809,1413100.0],["2022-06-28",81.4685,82.8318,74.8074,75.1439,2129400.0],["2022-06-29",75.7566,75.7997,71.4769,72.7367,1969700.0],["2022-06-30",70.9506,73.4614,70.0101,72.0723,1468000.0],["2022-07-01",70.8988,73.2112,69.5873,73.0559,1213500.0],["2022-07-05",72.2535,73.2975,70.1309,73.0559,1766700.0],["2022-07-06",72.4778,73.4355,69.6736,71.9169,1645300.0],["2022-07-07",74.0481,77.2665,73.6858,76.93,1849000.0],["2022-07-08",76.6366,77.0939,73.7203,74.6263,942100.0],["2022-07-11",73.2975,73.2975,71.0282,71.3389,741000.0],["2022-07-12",69.803,71.382,68.1895,70.174,1472800.0],["2022-07-13",70.0446,74.005,69.294,71.7185,1058500.0],["2022-07-14",69.967,70.4156,68.3794,70.1913,1084800.0],["2022-07-15",71.8307,74.2293,70.942,73.3924,1322300.0],["2022-07-18",75.282,77.5254,73.6081,74.074,1062100.0],["2022-07-19",74.9282,77.163,74.6521,76.999,854200.0],["2022-07-20",77.5167,77.8878,75.8687,76.5849,1096500.0],["2022-07-21",76.2743,79.3977,75.3683,79.3805,1054700.0],["2022-07-22",81.2873,82.0035,77.7497,78.1897,1329300.0],["2022-07-25",79.0181,82.3572,77.6893,82.3227,940100.0],["2022-07-26",82.7972,83.3408,80.7782,80.7955,1100200.0],["2022-07-27",81.6324,84.3417,81.1665,83.7032,1097200.0],["2022-07-28",84.9888,85.774,83.4444,83.9189,1273400.0],["2022-07-29",84.6265,86.0415,83.9535,84.8767,1752500.0],["2022-08-01",85.2477,86.0588,83.0389,84.592,1437200.0],["2022-08-02",83.6773,85.2822,82.5125,84.6437,935800.0],["2022-08-03",85.2908,85.4634,81.667,81.9258,1408100.0],["2022-08-04",83.0561,83.2373,80.4158,81.7446,1344400.0],["2022-08-05",81.0457,82.2537,77.9136,80.0621,1646400.0],["2022-08-08",82.3313,84.1864,81.6324,82.9008,1600400.0],["2022-08-09",83.4962,84.3245,82.6247,84.0829,817600.0],["2022-08-10",86.2831,88.1554,85.5152,87.2495,1270700.0],["2022-08-11",88.2762,88.7335,86.8267,87.8189,1082300.0],["2022-08-12",88.2331,93.8329,87.4307,93.7897,1702400.0],["2022-08-15",92.4351,97.1461,91.4601,96.128,2096800.0],["2022-08-16",97.7156,98.1039,88.8802,91.2012,3268400.0],["2022-08-17",90.5973,91.2789,88.3711,90.0968,1888400.0],["2022-08-18",86.2054,86.2054,80.3295,81.1234,5481800.0],["2022-08-19",81.6497,82.1415,75.6962,77.7152,2940200.0],["2022-08-22",76.3519,81.6238,74.9973,80.8732,2538000.0],["2022-08-23",81.434,85.8258,81.434,85.5238,2087000.0],["2022-08-24",85.9552,88.9579,85.6964,87.957,1980800.0],["2022-08-25",89.5619,91.6413,88.699,91.3652,1942600.0],["2022-08-26",91.4601,91.6154,88.561,90.4506,1487000.0],["2022-08-29",88.5265,91.3307,86.9647,90.6059,1456600.0],["2022-08-30",91.1926,91.5205,87.2408,88.3107,2060500.0],["2022-08-31",88.095,88.3453,85.8689,86.007,2568800.0],["2022-09-01",84.2813,84.9888,81.6324,84.2468,1566000.0],["2022-09-02",86.0242,87.6981,84.1605,87.3961,1523300.0],["2022-09-06",93.5136,94.0486,89.3461,89.4842,2202500.0],["2022-09-07",88.8888,91.3307,88.1123,91.0632,1130000.0],["2022-09-08",91.7189,96.4041,91.693,96.0072,2204800.0],["2022-09-09",98.2764,99.8468,95.1702,95.8778,1809700.0],["2022-09-12",97.9399,98.8977,92.0468,93.8329,1728300.0],["2022-09-13",90.5972,96.4127,89.976,93.6085,1532500.0],["2022-09-14",94.5318,98.9753,93.6603,97.9486,1577700.0],["2022-09-15",96.2402,97.241,89.4842,90.1831,1924100.0],["2022-09-16",88.4488,91.3997,88.1382,89.8638,1703100.0],["2022-09-19",88.9579,92.9269,88.768,92.3488,1239800.0],["2022-09-20",91.3479,91.5636,89.6309,90.3039,1229700.0],["2022-09-21",90.3815,92.1503,89.3893,89.3979,1186100.0],["2022-09-22",90.4161,91.7189,84.7731,84.7904,1803100.0],["2022-09-23",82.1415,82.8835,80.4417,81.063,1543200.0],["2022-09-26",80.1656,82.4176,79.1561,79.2165,1163300.0],["2022-09-27",82.2105,84.0311,80.6315,81.2959,1395500.0],["2022-09-28",80.83,82.5039,78.5349,82.2537,1477900.0],["2022-09-29",81.4169,82.288,78.1789,79.8859,1516000.0],["2022-09-30",79.5691,82.332,78.6276,79.8507,1035500.0],["2022-10-03",81.7337,82.2968,79.6571,81.3993,1215500.0],["2022-10-04",84.6109,86.2299,84.2942,85.7812,1221300.0],["2022-10-05",84.2942,84.9805,81.2057,82.0416,1113800.0],["2022-10-06",81.8304,84.083,81.8304,82.7455,1199500.0],["2022-10-07",81.5313,82.4728,78.6012,79.2347,1568000.0],["2022-10-10",80.1234,82.0152,79.4019,80.845,890600.0],["2022-10-11",80.0706,80.3698,77.2814,79.8419,1009000.0],["2022-10-12",79.3227,79.4459,73.0667,73.1371,2687500.0],["2022-10-13",70.8317,77.7829,70.6117,75.9967,3811600.0],["2022-10-14",77.4397,78.4604,72.5387,72.7147,1626300.0],["2022-10-17",74.7913,77.5189,74.0961,77.0614,1401200.0],["2022-10-18",80.1498,80.6514,77.035,78.6188,1600800.0],["2022-10-19",77.1582,80.405,76.7006,79.3227,1232100.0],["2022-10-20",79.5427,80.4842,77.9413,78.3284,1173000.0],["2022-10-21",78.1877,83.1943,78.1877,82.7807,1181700.0],["2022-10-24",82.7103,82.7103,79.3667,80.757,1242000.0],["2022-10-25",80.3082,85.4732,80.3082,85.0949,1376900.0],["2022-10-26",85.1916,86.9866,84.5581,85.6492,1843800.0],["2022-10-27",85.9132,86.5907,84.3997,85.174,1199700.0],["2022-10-28",84.5845,84.7605,82.244,83.731,1385100.0],["2022-10-31",83.5902,83.9598,80.1938,82.4288,2464100.0],["2022-11-01",84.4613,84.9629,81.9096,82.4992,1090300.0],["2022-11-02",83.3703,84.0478,80.4754,80.5194,1555100.0],["2022-11-03",78.0909,84.5229,77.3166,83.0447,1605800.0],["2022-11-04",87.1098,87.497,84.7517,85.0861,1104100.0],["2022-11-07",86.2475,86.7403,84.8661,86.2475,1500800.0],["2022-11-08",89.4944,94.3074,88.5265,94.2546,2016100.0],["2022-11-09",92.4068,94.7913,90.3214,90.8318,1380300.0],["2022-11-10",95.7856,96.296,93.6915,94.8089,1403600.0],["2022-11-11",96.1552,98.8565,96.1552,97.695,1404900.0],["2022-11-14",96.8767,96.8767,92.1164,92.3716,2001900.0],["2022-11-15",91.5093,91.5093,86.8986,90.1895,2810400.0],["2022-11-16",91.3333,91.4741,87.0482,87.8313,1860800.0],["2022-11-17",88.2185,88.2185,79.3931,79.7363,4472700.0],["2022-11-18",80.8714,81.3817,79.1908,79.3931,1739800.0],["2022-11-21",81.5577,88.2185,80.8802,86.9426,2855600.0],["2022-11-22",87.9281,88.2889,83.8806,85.4732,2539300.0],["2022-11-23",85.966,87.8753,85.4204,87.4442,1139800.0],["2022-11-25",84.6197,84.7869,80.493,81.4961,2448200.0],["2022-11-28",80.7746,81.4961,79.9211,80.0707,1642900.0],["2022-11-29",82.4728,85.0597,81.9008,83.2119,1767500.0],["2022-11-30",85.0861,87.2506,82.8335,87.2506,2363900.0],["2022-12-01",88.2889,88.4297,85.0245,85.4556,1689200.0],["2022-12-02",84.9981,89.5119,84.3205,87.8577,1859200.0],["2022-12-05",87.4882,88.2625,83.6782,83.7134,1857600.0],["2022-12-06",84.6461,84.9101,80.7834,82.7367,2270700.0],["2022-12-07",82.7015,85.0069,82.068,83.9862,1174700.0],["2022-12-08",84.6781,85.9147,82.8051,83.2415,859600.0],["2022-12-09",83.0233,83.7689,82.4323,83.1506,838000.0],["2022-12-12",83.2779,85.4146,82.896,84.4963,1081300.0],["2022-12-13",87.7968,88.0605,84.8964,85.3328,1086700.0],["2022-12-14",84.5599,85.0236,81.6503,81.8049,1864200.0],["2022-12-15",77.7678,79.9682,76.213,77.1496,2875400.0],["2022-12-16",76.6495,77.7406,75.6584,77.5133,1695900.0],["2022-12-19",77.9861,77.9861,75.4856,76.2676,1591300.0],["2022-12-20",76.1949,78.1043,76.0312,77.5133,1047900.0],["2022-12-21",78.668,78.8499,76.0494,76.6858,1244700.0],["2022-12-22",76.3676,76.3676,72.9307,74.7855,1820600.0],["2022-12-23",74.6309,74.9946,73.5944,74.6946,859700.0],["2022-12-27",74.1854,74.2127,69.6846,70.7121,2270300.0],["2022-12-28",70.7848,71.6213,69.1118,69.7028,2180400.0],["2022-12-29",71.2031,72.3942,70.9849,71.7214,1702300.0],["2022-12-30",71.094,73.2398,71.0122,72.5942,843700.0],["2023-01-03",73.8399,74.1854,68.93,69.8029,1669000.0],["2023-01-04",70.3757,71.3577,69.2482,71.094,1648400.0],["2023-01-05",71.1667,72.2124,70.5212,71.3758,1037200.0],["2023-01-06",73.0943,73.3307,70.6575,72.4488,913400.0],["2023-01-09",74.0127,76.7313,73.558,74.4764,1463300.0],["2023-01-10",74.4764,75.2129,72.6124,72.667,1391200.0],["2023-01-11",74.2036,77.4314,74.049,76.7495,1453900.0],["2023-01-12",79.2863,79.6591,76.2221,77.3405,1403600.0],["2023-01-13",74.7582,76.2858,74.14,76.0767,1319600.0],["2023-01-17",76.9313,78.1406,75.9221,76.8677,1595800.0],["2023-01-18",78.0588,79.9319,76.9859,77.1041,1440300.0],["2023-01-19",76.0039,76.604,74.6855,76.4767,1036900.0],["2023-01-20",77.7588,79.2226,77.5314,78.177,1536700.0],["2023-01-23",79.65,82.8778,79.5318,82.114,2157600.0],["2023-01-24",81.8958,84.5417,81.3866,84.4781,938000.0],["2023-01-25",82.4596,84.3963,81.7049,84.0962,1001000.0],["2023-01-26",85.4692,86.5512,84.5236,85.3783,1030900.0],["2023-01-27",85.0873,86.1329,84.2144,86.0238,886400.0],["2023-01-30",85.5146,87.224,85.26,86.9694,1135100.0],["2023-01-31",87.4604,88.797,87.1422,88.6879,1232600.0],["2023-02-01",88.597,88.9152,86.2329,87.8332,1120200.0],["2023-02-02",89.3335,89.7063,86.4784,88.8697,1322700.0],["2023-02-03",87.2422,89.0516,86.6057,88.2787,1546200.0],["2023-02-06",87.515,88.0605,85.9147,86.433,1283300.0],["2023-02-07",87.424,87.8605,85.0145,86.6421,1006400.0],["2023-02-08",86.4875,86.7512,84.5872,84.7418,1056100.0],["2023-02-09",85.9965,86.3693,83.2597,83.5416,788500.0],["2023-02-10",82.7414,84.6963,82.4778,84.5963,873300.0],["2023-02-13",85.1873,85.9602,84.178,85.7783,835100.0],["2023-02-14",85.9056,86.6057,85.1327,86.0784,976000.0],["2023-02-15",85.0691,85.7147,84.1599,85.6783,1158400.0],["2023-02-16",85.0509,88.9425,84.0053,87.0058,1792000.0],["2023-02-17",85.842,85.8511,78.4134,78.4134,4479000.0],["2023-02-21",79.2499,79.4227,75.131,76.4949,2315500.0],["2023-02-22",76.5585,77.8951,75.2492,75.5766,1857300.0],["2023-02-23",76.3767,79.8773,76.3767,79.5591,1937500.0],["2023-02-24",76.8859,79.0135,76.2949,78.868,1453400.0],["2023-02-27",79.55,81.5594,79.1408,81.223,1406800.0],["2023-02-28",81.3503,81.7049,80.4047,80.6956,1439900.0],["2023-03-01",82.0595,82.2868,78.8317,80.1592,2426000.0],["2023-03-02",77.5133,78.9044,73.1125,78.2407,2876300.0],["2023-03-03",79.5591,82.5778,78.8771,81.7049,1941400.0],["2023-03-06",81.2594,81.4594,78.5953,78.7771,1307300.0],["2023-03-07",77.0768,78.6134,75.6311,76.5404,1259900.0],["2023-03-08",76.4313,77.6951,75.8312,76.7495,1646400.0],["2023-03-09",76.9586,77.3587,73.1943,73.2034,1645500.0],["2023-03-10",72.767,74.1309,71.7214,71.8123,1847100.0],["2023-03-13",70.012,71.9487,68.7118,70.6939,1402300.0],["2023-03-14",72.4488,73.0034,69.7119,71.6941,2934200.0],["2023-03-15",68.6572,69.4301,65.2384,66.0295,2824800.0],["2023-03-16",65.2475,67.0115,63.4199,66.7932,2666500.0],["2023-03-17",66.3295,68.3662,65.293,68.048,3730700.0],["2023-03-20",68.5481,70.8303,68.048,70.4666,1694800.0],["2023-03-21",72.276,75.1401,72.276,74.4855,2366100.0],["2023-03-22",74.8492,75.3583,73.0216,73.7126,2524800.0],["2023-03-23",74.0945,77.7588,73.2216,73.7035,1918900.0],["2023-03-24",72.7397,73.6308,71.3577,73.6126,1216500.0],["2023-03-27",74.3945,74.4036,73.0034,73.7126,862400.0],["2023-03-28",76.4403,77.7133,74.44,75.0219,1328100.0],["2023-03-29",76.0676,76.6495,75.3674,75.7857,999700.0],["2023-03-30",76.9404,77.3132,73.0216,74.0127,1754300.0],["2023-03-31",74.2036,74.5582,72.9034,73.7035,1164700.0],["2023-04-03",73.8217,74.4491,70.9394,71.0212,1324600.0],["2023-04-04",70.7121,70.7212,67.1569,68.3117,2236500.0],["2023-04-05",67.3933,67.7389,66.0113,67.1115,1771300.0],["2023-04-06",66.5023,67.5116,65.5839,66.7023,1471400.0],["2023-04-10",66.7114,67.848,66.375,67.4115,944800.0],["2023-04-11",68.1026,69.721,67.9389,69.2846,2488000.0],["2023-04-12",70.3939,71.3304,69.0573,69.6392,1490300.0],["2023-04-13",69.912,70.5666,69.03,69.6301,1367600.0],["2023-04-14",70.5848,73.558,70.5575,72.0123,2083300.0],["2023-04-17",72.5579,74.9674,72.5306,74.8674,2268600.0],["2023-04-18",75.6493,76.0767,73.8854,75.4766,1391900.0],["2023-04-19",74.5491,74.9946,72.5761,72.7306,1866800.0],["2023-04-20",70.2666,72.6488,70.1938,70.8394,2172700.0],["2023-04-21",66.4386,66.6296,54.7457,57.6826,17526100.0],["2023-04-24",60.9468,62.4925,60.0012,61.2196,6644300.0],["2023-04-25",60.2012,61.2196,59.592,60.3376,2392400.0],["2023-04-26",60.4285,61.1559,58.5282,58.6919,2299200.0],["2023-04-27",59.101,61.556,58.6919,60.9377,2728500.0],["2023-04-28",60.6104,61.9015,60.183,61.356,1915800.0],["2023-05-01",60.2376,60.865,58.1918,58.9555,1617800.0],["2023-05-02",58.1918,59.1828,57.7099,58.8646,1767900.0],["2023-05-03",60.0194,61.9924,59.1647,59.2465,1970700.0],["2023-05-04",58.6373,60.3922,57.8099,57.8463,2077900.0],["2023-05-05",58.4282,61.8015,58.4282,61.556,1855800.0],["2023-05-08",63.9291,64.511,62.6198,62.738,2345100.0],["2023-05-09",62.738,64.0564,62.4652,64.0382,1730600.0],["2023-05-10",64.5656,65.102,63.2199,64.8656,1839500.0],["2023-05-11",65.7836,67.9548,65.4218,67.8977,2454000.0],["2023-05-12",67.4692,68.2881,66.8216,68.2596,1308100.0],["2023-05-15",69.4404,69.9832,68.8309,69.8689,1717500.0],["2023-05-16",68.8786,71.4116,68.7833,70.0213,1543000.0],["2023-05-17",70.1546,70.2498,67.7549,69.1833,1797400.0],["2023-05-18",68.3548,70.3641,67.412,69.3166,2163400.0],["2023-05-19",67.2121,68.2882,66.4217,67.6882,2040200.0],["2023-05-22",68.2881,68.6691,67.3454,67.7549,1603800.0],["2023-05-23",67.2883,69.6499,67.0502,68.2977,1209100.0],["2023-05-24",67.4406,67.793,64.9456,65.7741,1352700.0],["2023-05-25",65.7551,65.7551,62.2792,62.9363,2575700.0],["2023-05-26",63.2887,63.622,62.6697,63.1268,1154600.0],["2023-05-30",64.3362,64.6885,62.6316,63.6791,1373900.0],["2023-05-31",62.8982,63.1363,60.8984,61.1079,1746500.0],["2023-06-01",61.4603,63.7743,61.346,63.0125,1171300.0],["2023-06-02",64.7171,65.7836,64.3076,65.0504,1108700.0],["2023-06-05",65.3646,66.0693,64.6599,65.1837,703800.0],["2023-06-06",64.279,67.7834,64.279,67.5073,1116100.0],["2023-06-07",67.6215,68.431,66.4502,67.8596,1142500.0],["2023-06-08",67.7263,68.2024,66.774,67.7549,889100.0],["2023-06-09",68.1263,68.8786,66.8502,67.2121,836200.0],["2023-06-12",66.2598,66.7169,64.4409,65.9741,1289300.0],["2023-06-13",66.8502,68.5929,66.336,68.5548,979600.0],["2023-06-14",69.0404,69.0881,66.8978,67.4216,1252700.0],["2023-06-15",67.412,68.6786,67.174,68.5643,924000.0],["2023-06-16",68.9452,69.9927,68.2977,68.7167,1647500.0],["2023-06-20",68.2596,68.7357,66.6026,68.5453,1083000.0],["2023-06-21",68.1548,69.6594,67.9263,69.1166,711500.0],["2023-06-22",68.631,68.7357,66.9168,67.4596,958700.0],["2023-06-23",66.8978,66.993,65.8884,66.3264,665200.0],["2023-06-26",66.6407,68.4596,66.5455,67.8977,690500.0],["2023-06-27",68.5167,69.05,67.2978,68.7643,1008500.0],["2023-06-28",68.3834,68.7548,65.8693,67.0978,1785800.0],["2023-06-29",67.0978,68.2596,66.9835,68.0596,793400.0],["2023-06-30",68.3929,69.488,67.9548,69.1547,1185400.0],["2023-07-03",69.9832,72.9162,69.8404,72.9067,1479800.0],["2023-07-05",72.2116,74.0304,71.9068,72.6306,1632700.0],["2023-07-06",71.2212,71.4212,69.0785,70.9545,1820400.0],["2023-07-07",70.9641,75.516,70.945,75.4588,2037400.0],["2023-07-10",74.9065,75.8302,74.2018,75.5826,1196700.0],["2023-07-11",76.173,76.4778,74.7732,75.6398,990000.0],["2023-07-12",76.4587,77.611,75.9826,76.3445,1413400.0],["2023-07-13",77.4197,77.612,75.4096,75.4289,1094700.0],["2023-07-14",75.1596,76.1502,74.2075,75.1884,1250800.0],["2023-07-17",74.8038,76.1406,73.6881,75.9771,1099300.0],["2023-07-18",75.9771,77.0061,75.4,76.3618,830000.0],["2023-07-19",76.4291,76.9965,75.1692,76.7561,1160000.0],["2023-07-20",76.4291,76.7272,73.8228,75.1019,1351200.0],["2023-07-21",73.9574,74.1305,71.3896,71.63,1998800.0],["2023-07-24",70.6875,70.6875,68.5044,69.4469,1921400.0],["2023-07-25",71.1684,72.8707,71.1299,72.1686,1263500.0],["2023-07-26",72.6398,72.9668,71.6012,71.6781,735600.0],["2023-07-27",71.8993,72.1205,69.1968,69.2545,1266700.0],["2023-07-28",70.3221,71.9089,69.6969,71.7551,933100.0],["2023-07-31",71.7166,72.2455,70.5433,70.8703,1959200.0],["2023-08-01",70.6683,70.6875,68.7256,69.3122,1363700.0],["2023-08-02",68.1005,68.7737,67.158,67.8119,1391700.0],["2023-08-03",69.7066,69.7066,67.3311,67.6196,1229000.0],["2023-08-04",67.9947,70.149,67.8023,68.3313,1028300.0],["2023-08-07",67.9658,68.2736,66.9848,67.2253,814800.0],["2023-08-08",66.2058,67.2926,65.3307,67.1003,977400.0],["2023-08-09",67.1964,67.5138,66.2924,67.0041,781400.0],["2023-08-10",68.187,68.187,66.1481,66.177,829800.0],["2023-08-11",65.7538,65.85,64.7248,64.8113,953800.0],["2023-08-14",63.5707,64.1093,62.3685,63.6957,1128800.0],["2023-08-15",62.9552,63.1764,62.1762,62.7051,1129600.0],["2023-08-16",61.9454,63.3495,61.8588,62.2146,1228300.0],["2023-08-17",61.3106,63.2629,60.2816,61.2433,2403700.0],["2023-08-18",60.5797,61.3395,60.1084,61.0221,1364600.0],["2023-08-21",62.1473,63.4553,62.1377,62.4551,1633100.0],["2023-08-22",63.1187,63.4264,62.5993,62.5993,1381000.0],["2023-08-23",62.5032,63.7342,61.9261,63.5322,1409400.0],["2023-08-24",63.6765,63.9073,62.609,62.6667,1152100.0],["2023-08-25",62.8494,63.0898,60.8201,61.1279,1615400.0],["2023-08-28",60.7624,61.6184,59.1275,59.3583,1426100.0],["2023-08-29",59.2814,61.0509,59.2429,60.5893,2061600.0],["2023-08-30",60.6085,61.0413,59.9161,59.9834,1380100.0],["2023-08-31",59.8776,60.4354,59.5025,60.195,3980200.0],["2023-09-01",60.6759,62.0127,60.195,60.7817,1610000.0],["2023-09-05",60.5508,61.2337,60.3393,60.724,1361200.0],["2023-09-06",60.2912,60.974,59.3583,59.8007,1512600.0],["2023-09-07",59.2333,59.7911,58.2331,58.56,1000600.0],["2023-09-08",58.6658,58.8678,56.8674,57.0213,1213100.0],["2023-09-11",57.6079,57.9157,57.1655,57.3098,1102900.0],["2023-09-12",57.4637,57.5695,55.8287,55.9249,854900.0],["2023-09-13",56.55,58.2234,56.4731,57.4444,1562900.0],["2023-09-14",58.2523,58.9159,58.0984,58.6947,1044500.0],["2023-09-15",59.1275,60.1854,58.7139,59.0986,2031300.0],["2023-09-18",58.6658,59.0602,57.2232,57.7522,975900.0],["2023-09-19",57.8195,58.2042,57.0213,57.6753,749900.0],["2023-09-20",58.2138,58.762,56.3865,56.55,1139100.0],["2023-09-21",56.2134,56.3769,55.2036,55.3094,1190300.0],["2023-09-22",56.3961,57.0405,54.5208,54.6073,1122200.0],["2023-09-25",54.088,54.9535,53.9437,54.2226,1380700.0],["2023-09-26",53.4725,54.7804,53.2994,53.4821,1281400.0],["2023-09-27",53.9052,54.2515,52.203,52.7416,1262300.0],["2023-09-28",53.2609,56.3096,53.2513,56.0115,1852800.0],["2023-09-29",57.5502,58.2619,56.9347,57.3867,1373300.0],["2023-10-02",56.8385,56.8578,53.9149,54.088,1131600.0],["2023-10-03",53.3763,53.8283,52.3472,52.4723,967500.0],["2023-10-04",53.2609,53.6841,51.7125,52.9339,1076200.0],["2023-10-05",52.2799,52.7608,50.7027,51.0393,1319500.0],["2023-10-06",50.8469,52.9339,50.4142,52.3953,806400.0],["2023-10-09",52.1164,52.5684,50.4526,51.0104,802600.0],["2023-10-10",52.3953,54.6746,52.1164,54.6266,1571100.0],["2023-10-11",55.0112,55.8287,54.3284,54.7708,1417900.0],["2023-10-12",56.4154,57.6945,55.8191,56.4346,1794700.0],["2023-10-13",55.973,56.8482,54.2322,55.2421,1488300.0],["2023-10-16",54.8189,56.1365,54.7131,54.9343,1105500.0],["2023-10-17",54.5208,57.3964,54.5015,57.1752,1415100.0],["2023-10-18",55.5883,55.7614,52.7031,53.3186,2062300.0],["2023-10-19",52.5011,52.5011,50.3468,50.6642,1653400.0],["2023-10-20",50.0968,50.4526,49.3082,49.7121,1092800.0],["2023-10-23",48.9138,49.3851,47.8367,48.5772,1229700.0],["2023-10-24",49.7698,50.3757,49.5294,49.7506,982900.0],["2023-10-25",49.2408,49.4524,48.1348,48.9523,1132900.0],["2023-10-26",50.0968,50.5873,48.9138,49.1639,1590900.0],["2023-10-27",49.9429,50.4238,48.8465,49.135,640100.0],["2023-10-30",49.5967,50.2507,46.8365,46.8653,1676500.0],["2023-10-31",46.8076,47.6636,46.2595,46.548,2268200.0],["2023-11-01",46.2114,46.3556,45.0477,45.6536,1434500.0],["2023-11-02",46.0325,47.7472,45.2824,46.7535,2271100.0],["2023-11-03",48.1856,49.4424,47.8154,48.4974,1999600.0],["2023-11-06",48.7701,48.8383,45.8377,46.7242,1865700.0],["2023-11-07",46.6658,47.6108,46.0325,47.2503,1148200.0],["2023-11-08",47.4549,47.981,46.7437,46.9581,1083300.0],["2023-11-09",47.338,48.1856,45.8474,46.0715,1120500.0],["2023-11-10",45.9741,46.052,44.7563,45.6623,1795900.0],["2023-11-13",44.6296,49.6762,43.7041,46.8704,6830800.0],["2023-11-14",48.9942,50.6894,48.7507,50.5335,2038800.0],["2023-11-15",51.2155,51.8292,49.6859,50.173,1912900.0],["2023-11-16",49.2183,49.4034,45.6916,46.1592,2743800.0],["2023-11-17",46.656,49.5203,46.5002,49.3547,1601900.0],["2023-11-20",49.4131,52.3163,49.306,51.1862,2052700.0],["2023-11-21",51.0401,51.5467,49.8808,50.0074,1292500.0],["2023-11-22",50.0366,50.4166,48.7799,49.4229,1083800.0],["2023-11-24",49.306,51.0693,49.004,49.5398,851300.0],["2023-11-27",48.0492,48.7701,47.0555,48.4389,1237400.0],["2023-11-28",48.4974,50.0172,48.4974,48.7994,1046800.0],["2023-11-29",49.7833,50.173,48.6825,49.2767,1726600.0],["2023-11-30",49.3742,49.9977,48.5266,48.9455,2215700.0],["2023-12-01",49.4034,52.7645,48.6922,52.6086,1920800.0],["2023-12-04",51.2642,51.498,47.942,48.3999,2610500.0],["2023-12-05",47.7375,48.4292,47.6011,47.7277,1874200.0],["2023-12-06",49.8568,50.9691,48.7741,48.8331,2174500.0],["2023-12-07",50.2998,52.0519,50.0635,51.1857,2067700.0],["2023-12-08",52.17,52.7902,50.4376,50.6246,2136200.0],["2023-12-11",49.3647,49.6501,48.5477,49.4631,2169000.0],["2023-12-12",49.2269,49.4828,48.0063,48.6756,2016200.0],["2023-12-13",50.1226,53.745,49.8667,53.5776,2731500.0],["2023-12-14",55.1821,56.9244,54.3553,56.1172,3329000.0],["2023-12-15",55.7333,56.9638,55.1624,56.3338,2578600.0],["2023-12-18",57.1508,57.5445,55.5168,55.5759,1319500.0],["2023-12-19",58.2631,58.8635,56.8063,57.072,1417800.0],["2023-12-20",56.57,57.643,55.2215,55.2215,1228300.0],["2023-12-21",57.5642,57.8595,56.7078,57.5937,1191600.0],["2023-12-22",57.8398,59.5624,57.5937,59.1982,946700.0],["2023-12-26",60.2416,60.5665,59.3459,60.3302,793500.0],["2023-12-27",60.8027,60.9208,59.6609,60.0152,945300.0],["2023-12-28",63.0864,63.6081,60.8716,60.9405,2388600.0],["2023-12-29",60.6354,60.7338,58.4304,59.277,2093700.0],["2024-01-02",58.3714,59.5034,57.4363,58.5092,1132500.0],["2024-01-03",57.5937,57.9186,55.5759,56.7767,1720900.0],["2024-01-04",56.5405,56.5405,54.2273,54.3356,1697900.0],["2024-01-05",54.1387,54.749,53.4891,53.7942,1325800.0],["2024-01-08",52.9575,53.4497,52.672,53.2134,1201800.0],["2024-01-09",52.5638,52.8295,51.5302,51.7665,1530000.0],["2024-01-10",50.6837,51.5991,48.7445,49.6108,3127800.0],["2024-01-11",49.9553,50.1817,48.3705,49.2269,1846900.0],["2024-01-12",49.2072,50.1521,47.5535,47.8882,1510800.0],["2024-01-16",48.9512,49.1186,47.6322,48.528,1879700.0],["2024-01-17",47.2975,48.2425,46.5002,47.8586,1730900.0],["2024-01-18",48.3213,48.528,46.8349,47.1991,1198900.0],["2024-01-19",47.3074,47.5929,45.8407,47.1302,1667100.0],["2024-01-22",46.1557,48.6953,45.8407,47.1105,1360000.0],["2024-01-23",48.0653,48.6658,47.3369,47.6618,1412200.0],["2024-01-24",49.6304,49.9454,47.9177,47.9964,1268800.0],["2024-01-25",47.7503,48.0949,45.8014,46.5396,1600700.0],["2024-01-26",46.7857,47.4649,46.1951,46.2246,912300.0],["2024-01-29",45.7718,45.8407,44.8072,45.2993,1952700.0],["2024-01-30",44.945,45.2895,44.128,44.4233,1522100.0],["2024-01-31",43.1043,43.4586,41.4112,41.4112,3182200.0],["2024-02-01",42.494,42.9763,41.3226,41.4998,1945400.0],["2024-02-02",40.5548,40.6828,39.4425,40.0036,1996900.0],["2024-02-05",38.3696,39.3244,37.8971,38.7338,1719200.0],["2024-02-06",39.3736,40.3383,39.2752,39.8855,2007700.0],["2024-02-07",40.417,40.604,39.6,39.8363,1282400.0],["2024-02-08",39.9544,40.0036,39.1177,39.8166,1182000.0],["2024-02-09",39.7083,40.0922,39.1964,39.6099,792100.0],["2024-02-12",39.5606,42.0313,39.5508,41.0962,1635300.0],["2024-02-13",40.2005,40.4662,38.911,38.9799,2056200.0],["2024-02-14",40.0627,40.6336,39.6394,39.7673,951500.0],["2024-02-15",39.4917,41.8935,39.4917,40.6729,1601200.0],["2024-02-16",41.7163,43.1141,41.4112,42.6908,1806500.0],["2024-02-20",43.1141,43.2322,41.106,41.7459,2019200.0],["2024-02-21",41.9329,43.0452,41.6868,42.2479,1481100.0],["2024-02-22",42.4251,43.1239,42.0412,42.4644,1604800.0],["2024-02-23",42.4448,43.7835,42.1888,42.9861,1780400.0],["2024-02-26",42.5137,43.6555,42.2479,43.4291,1045000.0],["2024-02-27",43.9606,45.319,43.9606,44.9351,2473800.0],["2024-02-28",45.6242,46.0671,45.0828,45.2993,2203200.0],["2024-02-29",46.9137,50.7427,46.8054,48.9414,3305300.0],["2024-03-01",49.9946,50.7723,49.3843,50.6246,1858500.0],["2024-03-04",49.8175,49.8175,47.1007,47.3763,1900500.0],["2024-03-05",45.4765,45.7915,43.6752,43.872,2049300.0],["2024-03-06",45.4175,46.5888,44.3052,45.7029,1779700.0],["2024-03-07",45.9785,46.5888,45.2895,46.0671,846100.0],["2024-03-08",47.2188,47.3271,45.2797,45.3092,976500.0],["2024-03-11",46.5101,48.4394,46.5101,48.213,1318400.0],["2024-03-12",48.9709,49.6108,48.2228,49.1383,1583600.0],["2024-03-13",49.2761,50.4967,49.2465,49.6797,847700.0],["2024-03-14",48.2622,48.8036,47.5043,48.2622,1127600.0],["2024-03-15",48.6461,49.9553,48.2524,49.532,1052000.0],["2024-03-18",50.8412,50.8412,49.217,49.3843,1008900.0],["2024-03-19",48.0555,48.3114,47.1499,47.3172,930900.0],["2024-03-20",47.081,50.4278,47.0022,49.719,1034500.0],["2024-03-21",48.8725,50.3096,48.7248,48.7544,856600.0],["2024-03-22",47.9472,48.2917,47.0219,47.2188,878100.0],["2024-03-25",46.2443,46.7562,45.575,45.6242,928200.0],["2024-03-26",45.634,46.3723,45.1418,45.1418,960600.0],["2024-03-27",45.4273,48.1441,45.4273,47.7307,1348900.0],["2024-03-28",48.3311,48.8823,47.4649,48.3902,844300.0],["2024-04-01",49.0201,49.1678,47.9374,48.2228,649100.0],["2024-04-02",47.0318,47.8389,46.8841,47.3665,815100.0],["2024-04-03",47.7011,49.0005,47.6027,48.8922,1048400.0],["2024-04-04",49.345,49.66,46.766,47.081,1190800.0],["2024-04-05",46.5987,47.6814,46.3723,46.8644,782500.0],["2024-04-08",48.213,49.8667,47.3271,49.03,1358200.0],["2024-04-09",49.3942,50.9495,49.3942,50.7624,1045800.0],["2024-04-10",49.3647,50.6837,49.0005,50.349,1206800.0],["2024-04-11",50.4967,51.0873,49.5911,50.3588,905700.0],["2024-04-12",50.0439,50.3195,47.1696,47.1893,990800.0],["2024-04-15",47.3861,47.9669,45.4568,46.2148,784700.0],["2024-04-16",45.1911,45.7226,44.8072,44.817,827800.0],["2024-04-17",45.2698,46.3231,45.1025,45.2993,1107400.0],["2024-04-18",45.2993,45.8112,44.8761,45.0926,1144500.0],["2024-04-19",44.5906,45.132,44.1378,44.2855,1463900.0],["2024-04-22",43.9016,44.2756,42.1298,43.3011,1241300.0],["2024-04-23",42.7696,44.5709,42.6908,44.0886,1257800.0],["2024-04-24",43.3208,44.1083,42.0707,42.5924,2556300.0],["2024-04-25",42.5727,42.9369,41.4703,42.8286,1212300.0],["2024-04-26",43.1239,43.9508,42.9468,43.4488,859200.0],["2024-04-29",45.0729,46.7168,44.9844,46.4707,1503600.0],["2024-04-30",45.1123,45.575,44.3347,44.9745,1615900.0],["2024-05-01",45.0926,46.4018,44.128,45.1123,681200.0],["2024-05-02",45.8703,46.4609,44.8367,45.9687,723700.0],["2024-05-03",47.1105,47.711,46.8448,46.9333,835400.0],["2024-05-06",47.6913,47.8193,46.8743,47.209,622400.0],["2024-05-07",46.8743,48.085,46.7562,47.2582,803100.0],["2024-05-08",46.5002,47.209,45.949,46.953,1192400.0],["2024-05-09",47.3614,48.894,46.9659,47.7569,1365200.0],["2024-05-10",48.1128,48.1128,45.8585,46.2639,1139400.0],["2024-05-13",46.6693,47.6679,46.1848,47.5591,725900.0],["2024-05-14",47.9448,49.1214,47.8558,48.9533,1106700.0],["2024-05-15",49.4477,49.4477,47.3812,47.4405,1142900.0],["2024-05-16",47.4998,47.9448,46.6693,47.4306,878900.0],["2024-05-17",47.3713,48.1227,47.0054,47.3119,740600.0],["2024-05-20",47.3119,48.3699,46.8472,48.3501,700800.0],["2024-05-21",47.8162,48.4194,46.6198,46.778,565500.0],["2024-05-22",46.1749,47.1933,45.9376,46.9758,1138900.0],["2024-05-23",47.0845,49.8234,46.6198,48.0733,1860000.0],["2024-05-24",48.0436,49.1609,47.6283,48.894,1396700.0],["2024-05-28",49.1411,50.1596,48.5776,49.0522,1159800.0],["2024-05-29",48.0733,48.3501,46.4418,46.4814,941700.0],["2024-05-30",46.4616,46.7879,45.8881,46.2243,982700.0],["2024-05-31",46.6594,47.6679,45.5421,46.1749,1126000.0],["2024-06-03",47.0648,47.0648,45.7596,45.898,592500.0],["2024-06-04",45.0378,45.4729,44.7313,45.0279,731100.0],["2024-06-05",45.2949,46.4221,44.7708,46.3034,795000.0],["2024-06-06",45.8387,46.5704,45.5915,46.5407,619700.0],["2024-06-07",45.7201,46.3034,44.7214,44.9192,835200.0],["2024-06-10",44.7115,45.3839,44.3061,45.3443,547300.0],["2024-06-11",44.5039,44.7016,43.7425,44.3259,577600.0],["2024-06-12",45.6212,45.8783,43.6536,43.8909,1001500.0],["2024-06-13",43.703,44.0688,42.9713,43.09,1128500.0],["2024-06-14",42.5264,42.6648,41.0531,41.943,1366400.0],["2024-06-17",41.7255,42.1111,40.9543,41.7057,1007900.0],["2024-06-18",41.5277,42.1111,40.6378,41.0927,971000.0],["2024-06-20",40.6082,40.6873,39.7282,39.9358,1264200.0],["2024-06-21",40.0347,40.9938,39.8468,40.3116,1514300.0],["2024-06-24",40.1435,40.4203,39.3624,40.2226,1099600.0],["2024-06-25",40.4994,40.7268,39.5304,39.7776,1172200.0],["2024-06-26",40.539,42.3385,40.539,42.2891,1288300.0],["2024-06-27",41.8936,41.8936,40.5686,41.0136,929600.0],["2024-06-28",41.063,41.063,40.1039,40.2918,1554900.0],["2024-07-01",40.2918,41.0334,39.6886,39.9161,789300.0],["2024-07-02",40.5587,41.0334,39.659,40.094,758600.0],["2024-07-03",40.7071,42.3088,40.4698,41.7749,695400.0],["2024-07-05",41.7354,41.9727,40.7664,40.9246,649700.0],["2024-07-08",40.9444,41.4289,40.796,41.0334,484800.0],["2024-07-09",41.0334,41.1718,39.7084,39.7776,1203300.0],["2024-07-10",39.8666,41.6859,39.8666,41.152,950800.0],["2024-07-11",42.3286,42.3583,41.1026,42.0814,1181400.0],["2024-07-12",42.0814,42.3978,41.7057,42.3385,770000.0],["2024-07-15",41.1322,42.299,40.7565,41.241,744900.0],["2024-07-16",41.3794,42.1704,40.717,42.1408,703700.0],["2024-07-17",41.5277,41.8046,39.5898,40.4796,1473100.0],["2024-07-18",40.4994,41.1817,38.9767,39.1943,1533600.0],["2024-07-19",39.0558,39.4415,38.2352,39.2042,994600.0],["2024-07-22",39.837,39.837,38.6208,39.2833,750000.0],["2024-07-23",38.5615,39.0064,38.1363,38.2945,703200.0],["2024-07-24",38.0671,38.3242,36.8905,37.3848,1619300.0],["2024-07-25",37.2959,38.0671,36.8213,37.0289,928600.0],["2024-07-26",38.1956,38.4626,37.3453,37.899,769300.0],["2024-07-29",37.6914,37.7507,36.9597,37.5035,789000.0],["2024-07-30",37.3156,37.8001,37.0388,37.3057,742200.0],["2024-07-31",37.7606,38.2451,37.4738,37.632,1017000.0],["2024-08-01",37.4738,38.2352,35.7534,36.2181,1638700.0],["2024-08-02",35.5952,35.5952,34.2406,34.8141,1238900.0],["2024-08-05",32.619,34.6361,31.8775,33.499,1967300.0],["2024-08-06",33.5287,34.1219,33.242,33.944,1037900.0],["2024-08-07",35.081,35.3974,34.3296,34.3691,1298900.0],["2024-08-08",35.0712,36.1192,34.6064,35.5754,975100.0],["2024-08-09",36.8707,37.3947,35.8028,36.1687,1149400.0],["2024-08-12",36.1983,36.2676,34.3296,34.6559,1469700.0],["2024-08-13",34.8141,36.0896,34.6559,35.9808,1023200.0],["2024-08-14",35.9314,35.9314,34.201,35.259,1343600.0],["2024-08-15",36.05,36.9498,35.7633,36.5543,730200.0],["2024-08-16",36.4258,36.8213,36.139,36.6729,613200.0],["2024-08-19",36.8608,37.3552,36.1687,37.108,885900.0],["2024-08-20",36.8509,37.3255,36.5543,36.8509,875400.0],["2024-08-21",37.3848,38.1066,36.5246,38.0176,1534400.0],["2024-08-22",37.7705,37.7705,36.3269,37.0882,1321600.0],["2024-08-23",37.4145,38.4922,37.286,38.2055,955900.0],["2024-08-26",38.5417,38.8976,37.6419,37.81,539600.0],["2024-08-27",37.6024,37.8397,37.0783,37.1475,822400.0],["2024-08-28",37.0783,37.1772,36.3862,36.7817,550400.0],["2024-08-29",37.0586,38.8284,36.6828,38.3538,984700.0],["2024-08-30",38.7592,39.4217,37.8891,38.3637,1649000.0],["2024-09-03",37.5134,37.5134,35.8424,35.961,1324000.0],["2024-09-04",35.7138,36.7125,35.5952,36.0401,798300.0],["2024-09-05",36.228,36.3368,35.3876,35.4172,966000.0],["2024-09-06",35.1997,35.348,33.3606,33.9242,1287300.0],["2024-09-09",33.9341,34.5471,33.9341,34.201,606400.0],["2024-09-10",34.0429,34.5076,33.5584,34.4878,771800.0],["2024-09-11",38.423,38.6603,37.1475,37.9385,2615100.0],["2024-09-12",38.0572,38.3637,37.3156,37.8298,1121500.0],["2024-09-13",37.899,38.3835,37.6716,37.8001,996000.0],["2024-09-16",37.8298,38.0572,36.8509,37.7408,594300.0],["2024-09-17",37.7902,38.3143,37.632,37.988,933600.0],["2024-09-18",37.988,38.0572,36.7224,37.2069,643400.0],["2024-09-19",38.4329,38.4329,37.6221,37.7803,645400.0],["2024-09-20",37.4738,37.5925,36.2181,36.4752,854100.0],["2024-09-23",37.197,37.9682,36.7817,37.4541,912300.0],["2024-09-24",39.5502,39.6886,38.7592,38.7889,1082100.0],["2024-09-25",38.8976,39.0163,38.0078,38.0176,725100.0],["2024-09-26",39.481,40.8059,39.303,40.7862,1463200.0],["2024-09-27",41.5277,41.9035,40.796,41.2113,1054200.0],["2024-09-30",41.3399,41.6365,40.7367,41.2113,948500.0],["2024-10-01",40.8949,41.2113,40.1929,40.9543,686200.0],["2024-10-02",41.2904,41.3794,40.4895,41.0432,658100.0],["2024-10-03",40.005,40.2325,39.2536,39.9853,1078200.0],["2024-10-04",40.8949,41.6859,40.7565,41.2212,1357500.0],["2024-10-07",42.121,42.8329,41.3794,42.1803,1585600.0],["2024-10-08",40.5489,42.0221,40.2226,41.9529,1148300.0],["2024-10-09",42.3583,43.0504,42.1803,42.8131,1506400.0],["2024-10-10",42.6747,43.5448,42.5461,43.436,858300.0],["2024-10-11",42.2594,42.9515,41.8145,41.9529,1589400.0],["2024-10-14",41.4486,41.4783,39.6689,39.7974,1421400.0],["2024-10-15",39.0558,39.4513,38.3044,38.4527,1315400.0],["2024-10-16",38.9669,39.5502,38.5219,38.7295,877700.0],["2024-10-17",38.2154,38.6801,37.721,38.166,1171900.0],["2024-10-18",38.7592,39.0064,38.3242,38.6603,771200.0],["2024-10-21",38.4725,39.046,38.2352,38.8976,674300.0],["2024-10-22",38.9965,40.3907,38.9866,40.1534,818300.0],["2024-10-23",39.9161,40.2127,39.1251,39.3525,722400.0],["2024-10-24",39.7776,39.9754,39.1547,39.9259,550200.0],["2024-10-25",40.2127,40.8653,39.9457,40.3709,584500.0],["2024-10-28",40.6181,41.8046,40.5785,41.5574,750800.0],["2024-10-29",41.1421,41.5376,39.9062,40.0841,694700.0],["2024-10-30",39.8765,39.8765,38.166,38.2451,876900.0],["2024-10-31",38.1165,38.601,37.7902,37.9583,725500.0],["2024-11-01",38.3736,39.1152,38.0473,38.7295,426200.0],["2024-11-04",38.8581,40.5093,38.7197,39.303,1180400.0],["2024-11-05",39.4711,39.8666,38.3736,39.1745,720500.0],["2024-11-06",37.3255,37.6518,36.2181,37.1772,1449100.0],["2024-11-07",37.9287,38.2945,37.1179,37.2563,890900.0],["2024-11-08",36.7323,37.108,35.4667,36.2577,934400.0],["2024-11-11",36.584,37.9287,36.3466,37.7606,1492300.0],["2024-11-12",36.752,37.2168,36.317,36.6136,837000.0],["2024-11-13",37.6518,39.3228,37.6518,37.9484,2015600.0],["2024-11-14",37.7902,38.2648,37.2069,37.4738,942600.0],["2024-11-15",37.1475,38.1165,36.8905,37.7111,1320500.0],["2024-11-18",37.7606,38.8383,37.6221,38.3044,1368100.0],["2024-11-19",38.69,39.2042,38.3044,38.6999,1240100.0],["2024-11-20",38.1561,39.3821,37.7507,38.3044,1634500.0],["2024-11-21",38.0967,39.1844,37.4046,39.1844,1219300.0],["2024-11-22",38.1363,38.7889,37.4244,37.8298,1317300.0],["2024-11-25",38.1758,38.9174,38.0967,38.4033,1303300.0],["2024-11-26",37.9089,38.166,37.543,37.6024,824500.0],["2024-11-27",37.7111,38.6801,37.5628,38.1264,1156000.0],["2024-11-29",37.5529,38.2945,36.9696,38.0275,1013300.0],["2024-12-02",37.9583,39.4217,37.7606,39.392,1186100.0],["2024-12-03",39.2833,39.6095,38.6109,38.7098,1240200.0],["2024-12-04",38.6702,38.7394,37.1377,37.197,1549400.0],["2024-12-05",37.375,38.2945,37.2464,37.5826,1141000.0],["2024-12-06",38.0374,38.166,37.4837,37.632,571800.0],["2024-12-09",38.1857,40.5291,38.1857,39.9161,3288700.0],["2024-12-10",39.3722,39.8271,38.779,39.5898,1015800.0],["2024-12-11",39.7677,39.9259,39.0954,39.7084,826800.0],["2024-12-12",39.392,39.5107,38.7691,38.868,736000.0],["2024-12-13",38.601,38.6109,37.2365,37.3453,926700.0],["2024-12-16",37.375,37.7606,36.7224,37.0586,851900.0],["2024-12-17",36.9893,37.6123,36.8015,37.5134,885500.0],["2024-12-18",37.4046,37.9089,36.8707,36.9004,1481700.0],["2024-12-19",37.3255,38.0176,36.9201,37.2168,1328800.0],["2024-12-20",37.0091,37.5727,36.6037,36.8608,1284800.0],["2024-12-23",37.3156,37.3156,36.5048,36.8806,615700.0],["2024-12-24",36.7323,37.2266,36.6729,37.0487,257400.0],["2024-12-26",36.9893,37.2761,36.8311,36.9992,684900.0],["2024-12-27",36.8015,37.3354,36.6433,36.9201,438900.0],["2024-12-30",36.2972,36.7026,35.9511,36.0599,968800.0],["2024-12-31",36.05,36.4554,35.7138,35.9511,577300.0],["2025-01-02",36.3961,36.5642,35.4667,35.6446,544700.0],["2025-01-03",35.6941,36.3763,35.4271,36.2873,764100.0],["2025-01-06",37.3651,38.4725,37.0882,38.1165,1667400.0],["2025-01-07",38.5615,39.2635,38.1462,38.8284,1454400.0],["2025-01-08",38.3835,38.7295,37.9188,38.601,1278900.0],["2025-01-10",38.166,38.5615,37.721,37.9385,940100.0],["2025-01-13",37.6024,38.6109,37.6024,38.4626,543900.0],["2025-01-14",38.6109,39.6491,38.5911,39.6095,1236500.0],["2025-01-15",39.5502,39.9952,39.4316,39.8172,1196700.0],["2025-01-16",39.5997,39.8172,39.0657,39.5898,1371400.0],["2025-01-17",40.0446,40.2423,39.4316,39.7084,1003100.0],["2025-01-21",40.1138,40.1929,39.3228,39.4019,1376400.0],["2025-01-22",39.748,39.9457,38.0374,38.0473,1771700.0],["2025-01-23",38.779,39.046,38.3835,38.6208,1339100.0],["2025-01-24",39.303,39.5107,38.6406,38.7691,586900.0],["2025-01-27",38.423,38.7098,37.9484,38.2154,657700.0],["2025-01-28",38.2352,38.5615,37.7408,38.512,580800.0],["2025-01-29",38.6603,39.9358,38.601,39.8468,924600.0],["2025-01-30",40.2028,40.9048,39.8963,40.5785,1046300.0],["2025-01-31",40.4994,40.7169,38.7098,39.0954,959100.0],["2025-02-03",38.2747,38.9372,37.9583,38.423,878100.0],["2025-02-04",39.1251,39.8073,39.1251,39.5502,471400.0],["2025-02-05",39.2042,39.2042,37.2761,37.2761,1366000.0],["2025-02-06",38.0473,38.5812,37.7705,37.9089,1074600.0],["2025-02-07",38.1066,38.2846,37.632,38.1758,888200.0],["2025-02-10",38.3835,38.5021,37.8397,37.9385,660900.0],["2025-02-11",37.4244,37.81,37.0882,37.1772,790600.0],["2025-02-12",37.4738,37.8199,36.9004,37.0586,836200.0],["2025-02-13",37.6123,40.005,37.4145,39.7183,1473400.0],["2025-02-14",39.7183,40.005,37.9682,38.1956,1146900.0],["2025-02-18",37.6024,38.512,37.4145,38.2648,860300.0],["2025-02-19",37.8298,38.6109,37.3552,38.3835,660200.0],["2025-02-20",38.69,39.4909,38.6801,39.3624,723600.0],["2025-02-21",39.5601,39.8172,38.9669,39.2239,684100.0],["2025-02-24",39.3228,39.5403,38.2451,39.2833,783800.0],["2025-02-25",39.4415,40.0446,38.8284,39.3327,891000.0],["2025-02-26",39.6491,39.6491,38.9075,39.2042,662600.0],["2025-02-27",39.3228,40.0248,39.1349,39.5502,769300.0],["2025-02-28",39.0064,39.2734,37.5727,37.9385,1417200.0],["2025-03-03",38.5219,38.8383,36.8905,36.8905,1142100.0],["2025-03-04",37.2464,38.6505,36.9498,37.9385,1559300.0],["2025-03-05",38.3341,39.5008,38.3341,39.481,1748200.0],["2025-03-06",39.0361,41.854,39.0361,41.7057,1974000.0],["2025-03-07",40.9444,42.2693,40.8455,41.6266,2664500.0],["2025-03-10",41.3794,42.1902,40.6181,41.3596,2115200.0],["2025-03-11",41.5277,42.467,40.8455,42.2297,2325900.0],["2025-03-12",42.2396,42.5956,40.539,40.8455,1731000.0],["2025-03-13",40.8554,41.8244,40.4104,41.5969,930700.0],["2025-03-14",42.0518,42.7439,41.2311,42.5857,1146300.0],["2025-03-17",42.9416,45.196,42.8625,44.9884,1656000.0],["2025-03-18",44.8697,45.2257,44.3655,45.0971,1058700.0],["2025-03-19",45.1268,45.374,44.6621,44.8895,1219900.0],["2025-03-20",44.1479,44.1776,43.4657,43.7425,1250000.0],["2025-03-21",43.2778,44.1677,42.912,43.3569,2089100.0],["2025-03-24",43.6832,43.9106,42.6648,42.6648,1039900.0],["2025-03-25",42.6252,43.0207,41.7453,42.2297,1041600.0],["2025-03-26",42.1506,42.21,40.4599,41.152,1132600.0],["2025-03-27",40.7466,40.7664,39.8666,40.1237,787000.0],["2025-03-28",40.1435,40.361,39.2931,39.7776,831700.0],["2025-03-31",39.0163,39.5898,38.7295,39.2833,783300.0],["2025-04-01",39.4513,39.8864,38.9767,39.5997,772600.0],["2025-04-02",39.1646,39.5997,38.8976,39.3228,453600.0],["2025-04-03",39.3327,39.5403,38.1264,38.9669,1181300.0],["2025-04-04",37.7606,37.9682,36.0302,36.2478,1921100.0],["2025-04-07",34.913,37.0684,34.0231,34.3395,1708200.0],["2025-04-08",35.2689,35.4469,30.9184,31.2546,3082300.0],["2025-04-09",31.0865,35.7237,30.9184,35.1008,3688200.0],["2025-04-10",34.1714,34.8437,32.2631,32.9453,1635200.0],["2025-04-11",33.2024,34.7646,32.7278,34.4285,1202200.0],["2025-04-14",35.0415,35.8523,34.7844,35.3876,1289900.0],["2025-04-15",35.5458,35.5458,33.8649,34.4779,1264400.0],["2025-04-16",33.9736,34.8635,33.6968,34.1912,978600.0],["2025-04-17",34.2307,34.9228,34.0725,34.5273,722100.0],["2025-04-21",34.4581,34.6559,33.5584,33.8945,736500.0],["2025-04-22",34.1417,35.5458,34.0725,34.9031,966300.0],["2025-04-23",35.7929,36.3664,34.5175,34.5372,929000.0],["2025-04-24",34.8536,35.6644,34.5966,35.437,814400.0],["2025-04-25",35.081,35.4963,34.913,35.3974,488100.0],["2025-04-28",35.2986,35.7534,34.0824,34.3296,1304100.0],["2025-04-29",34.4878,34.7548,34.0626,34.5669,1132200.0],["2025-04-30",33.8649,33.9835,33.1035,33.8154,1414300.0],["2025-05-01",34.3098,34.4581,33.5781,33.5781,498900.0],["2025-05-02",34.2703,34.4186,33.4694,33.6276,685300.0],["2025-05-05",33.4891,33.8253,33.3211,33.4793,593400.0],["2025-05-06",33.064,33.8352,33.064,33.4694,678000.0],["2025-05-07",33.1332,33.8154,32.8761,33.1925,1226200.0],["2025-05-08",33.6078,34.3593,33.3211,33.8847,679600.0],["2025-05-09",34.1022,34.7053,34.0527,34.468,706900.0],["2025-05-12",35.7534,36.2577,35.3974,35.6249,1078500.0],["2025-05-13",35.7732,36.0995,35.437,35.4765,664500.0],["2025-05-14",35.6545,35.8226,35.17,35.4469,503000.0],["2025-05-15",34.9525,35.1997,34.4482,34.6855,571700.0],["2025-05-16",34.5076,34.6757,33.2716,34.4384,764700.0],["2025-05-19",33.9143,34.4285,33.7067,34.1813,668100.0],["2025-05-20",34.0231,34.4779,33.7462,33.8451,574500.0],["2025-05-21",33.7858,33.9143,33.064,33.1233,646600.0],["2025-05-22",32.8465,33.3408,32.7476,32.9256,1003700.0],["2025-05-23",32.3026,32.8168,32.2433,32.6092,793900.0],["2025-05-27",32.9058,33.0047,32.2928,32.3422,1420800.0],["2025-05-28",32.3422,32.4707,30.8294,30.9777,1745000.0],["2025-05-29",30.9777,31.7094,30.7503,31.1062,1562800.0],["2025-05-30",31.1557,31.1853,29.8406,30.0878,1406600.0],["2025-06-02",30.0384,30.0878,29.0793,29.6923,1413200.0],["2025-06-03",29.3759,30.6811,29.0299,30.4734,1043100.0],["2025-06-04",31.0469,32.273,31.037,31.66,1370100.0],["2025-06-05",32.1444,32.7377,31.571,31.9368,1049600.0],["2025-06-06",32.4213,32.5103,32.0456,32.3916,633200.0],["2025-06-09",32.7674,33.6078,32.7575,33.1629,1162200.0],["2025-06-10",33.4397,33.9835,33.3013,33.6968,1229300.0],["2025-06-11",34.122,34.1516,33.1134,33.6177,1082300.0],["2025-06-12",33.1727,33.3804,32.708,32.975,708500.0],["2025-06-13",32.4213,32.8761,32.2334,32.4114,875600.0],["2025-06-16",32.7871,33.1925,32.451,32.7772,711100.0],["2025-06-17",32.6487,32.6981,31.7984,31.7984,938200.0],["2025-06-18",31.7984,32.9256,31.7984,32.7377,1311300.0],["2025-06-20",32.7575,32.7772,31.6599,31.7193,855100.0],["2025-06-23",31.6402,32.5894,31.5413,32.5399,1168100.0],["2025-06-24",32.8761,34.5273,32.8761,33.5682,1379800.0],["2025-06-25",33.5485,34.0725,33.0442,33.8847,1179200.0],["2025-06-26",34.1121,35.7237,34.1121,34.8536,2060900.0],["2025-06-27",35.17,35.6842,34.0923,34.6163,1315400.0],["2025-06-30",34.2801,35.0415,34.0527,34.8734,951000.0],["2025-07-01",34.8734,35.4963,34.3889,34.8141,1111700.0],["2025-07-02",35.5952,37.3156,35.4963,37.019,2080900.0],["2025-07-03",37.4145,37.8496,36.3565,36.7323,921200.0],["2025-07-07",36.0006,36.2972,34.9723,35.5458,1143300.0],["2025-07-08",35.704,38.1066,35.6051,37.5233,2425300.0],["2025-07-09",37.375,38.2846,36.9795,38.0176,1776900.0],["2025-07-10",37.7606,40.2028,37.7606,38.6801,2143500.0],["2025-07-11",38.3835,38.3835,37.1772,37.2069,1469500.0],["2025-07-14",37.2168,38.0078,36.8608,37.4936,1499400.0],["2025-07-15",37.9979,38.1462,36.0006,36.0896,1377000.0],["2025-07-16",35.9314,36.2181,35.3085,35.8424,1437800.0],["2025-07-17",36.0797,38.9866,35.8523,38.512,3497700.0],["2025-07-18",39.046,40.0841,38.1264,38.2451,2092800.0],["2025-07-21",38.957,39.2635,38.077,38.2648,1672000.0],["2025-07-22",38.7197,40.974,38.2154,40.6873,3141700.0],["2025-07-23",40.1237,40.2522,38.5713,39.1053,2304700.0],["2025-07-24",40.6378,41.8342,40.4599,40.9444,2466400.0],["2025-07-25",41.2707,41.6464,40.4895,41.1817,1889300.0],["2025-07-28",39.4019,40.0446,38.5615,38.69,2336700.0],["2025-07-29",38.3934,38.4329,37.7507,38.3835,1070800.0],["2025-07-30",38.1758,38.2451,36.6334,36.9498,1731900.0],["2025-07-31",36.7323,36.7323,35.8226,36.3368,1642000.0],["2025-08-01",35.8819,36.1983,35.2689,35.3974,865900.0],["2025-08-04",35.6644,36.2082,35.5062,35.9709,618200.0],["2025-08-05",36.2676,36.406,35.3381,35.7237,690600.0],["2025-08-06",35.5161,36.2675,35.4469,35.8622,778400.0],["2025-08-07",36.752,38.2846,36.7026,38.2352,1423000.0],["2025-08-08",39.3129,41.8244,39.2833,41.7453,3303600.0],["2025-08-11",45.3246,46.8571,44.3753,45.3839,4809900.0],["2025-08-12",44.583,46.3825,44.1776,45.2454,2687500.0],["2025-08-13",46.2441,46.5407,45.2356,45.9277,1935000.0],["2025-08-14",44.9686,45.5421,44.6522,45.0279,1150200.0],["2025-08-15",45.285,45.4729,44.494,44.5731,732500.0],["2025-08-18",44.6917,46.1057,44.494,45.6113,1308800.0],["2025-08-19",45.4828,45.5322,44.5237,44.5434,1271900.0],["2025-08-20",42.1803,43.881,42.1408,43.8612,1752600.0],["2025-08-21",43.9205,45.0378,43.7623,44.7412,1166100.0],["2025-08-22",44.4841,46.0167,44.3556,45.8486,1452300.0],["2025-08-25",45.5816,46.9758,45.5025,46.1254,1261500.0],["2025-08-26",46.1848,46.6099,44.7115,45.1565,1434600.0],["2025-08-27",44.8994,46.5902,44.7412,46.4122,1538500.0],["2025-08-28",46.2441,46.2441,45.0774,45.1664,1192200.0],["2025-08-29",46.2738,46.6594,44.9884,44.9983,1313300.0],["2025-09-02",43.4459,43.5843,42.2396,42.9021,1561300.0],["2025-09-03",43.4558,43.4558,42.1605,43.1888,874900.0],["2025-09-04",42.8823,43.8612,42.8032,43.7623,877900.0],["2025-09-05",45.0378,46.5111,45.018,45.3443,1429100.0],["2025-09-08",45.5915,45.7695,44.2468,44.9686,1034200.0],["2025-09-09",42.5165,42.8823,40.9345,41.0037,2112100.0],["2025-09-10",41.1619,41.8936,40.8949,41.3794,1103000.0],["2025-09-11",41.3399,42.7142,40.4401,42.1309,1821000.0],["2025-09-12",41.4585,41.943,40.9345,41.4981,842500.0],["2025-09-15",42.2693,43.3372,41.9133,42.9812,1153600.0],["2025-09-16",43.1097,43.2877,42.556,43.1592,770200.0],["2025-09-17",42.9318,43.8612,42.7439,42.8625,815900.0],["2025-09-18",43.1394,43.1493,42.0518,42.6351,662300.0],["2025-09-19",43.3965,43.8315,42.8527,42.9812,675400.0],["2025-09-22",42.6549,43.2679,42.3187,42.8032,1018500.0],["2025-09-23",42.9515,44.0589,42.4868,42.734,1140300.0],["2025-09-24",43.5052,44.6028,43.0603,43.2284,1207800.0],["2025-09-25",42.8428,44.8203,42.7439,43.9601,1349000.0],["2025-09-26",43.4261,44.6028,43.4064,43.7425,944200.0],["2025-09-29",44.5335,44.7511,43.436,43.703,1246300.0],["2025-09-30",42.8922,42.9911,41.8837,42.4967,1146300.0],["2025-10-01",43.0702,43.881,42.6252,43.0207,899800.0],["2025-10-02",43.3767,44.8401,43.1097,44.1183,1284300.0],["2025-10-03",44.1084,44.494,42.3286,42.6252,1326700.0],["2025-10-06",42.3682,43.7327,42.2396,42.6846,1027600.0],["2025-10-07",42.823,43.703,42.4868,42.9021,1142300.0],["2025-10-08",43.4756,44.1875,42.6945,44.0392,1383800.0],["2025-10-09",45.1169,46.689,42.6747,42.734,2767700.0],["2025-10-10",42.9318,43.0109,40.1237,40.3116,2447300.0],["2025-10-13",41.4387,43.2482,41.3893,42.8625,1444300.0],["2025-10-14",41.8738,44.3951,41.4882,44.138,1372300.0],["2025-10-15",44.8796,45.4333,44.1974,45.4036,1291600.0],["2025-10-16",45.3641,45.5223,43.5646,43.9403,1003100.0],["2025-10-17",43.1789,44.0787,42.7043,43.1888,1066200.0],["2025-10-20",44.0491,44.8895,43.5448,43.6931,834600.0],["2025-10-21",43.0208,43.1394,41.7453,41.9133,1063800.0],["2025-10-22",41.9331,42.1309,41.4684,41.9133,1085700.0],["2025-10-23",42.9318,44.0688,42.9021,44.0194,861300.0],["2025-10-24",44.4248,46.0661,44.3556,45.0378,1505200.0],["2025-10-27",45.9079,46.0365,43.6733,43.8612,1219300.0],["2025-10-28",43.9897,44.2864,42.8625,44.2073,806700.0],["2025-10-29",44.6028,46.4418,44.494,45.552,1306000.0],["2025-10-30",46.6495,47.9448,45.5717,47.6877,1853000.0],["2025-10-31",47.0351,49.0225,46.7879,48.4391,2652400.0],["2025-11-03",48.1919,48.8544,47.3218,48.0436,1834000.0],["2025-11-04",46.2836,46.3529,44.8994,45.5816,1945600.0],["2025-11-05",45.7794,47.1537,45.7201,47.0549,1034700.0],["2025-11-06",47.9744,48.6072,45.6311,45.7497,1062600.0],["2025-11-07",47.1439,48.7456,45.987,48.2809,1515900.0],["2025-11-10",50.4068,51.8602,50.1299,51.2966,1602900.0],["2025-11-11",50.7726,51.3856,50.1101,51.1187,1098100.0],["2025-11-12",51.9097,52.6315,51.4153,52.1964,2123100.0],["2025-11-13",53.5905,54.0849,52.0679,52.6018,2798000.0],["2025-11-14",50.7133,55.0341,50.7133,53.9366,2108400.0],["2025-11-17",56.6854,61.2534,56.6063,58.8013,5753600.0],["2025-11-18",58.1388,59.5429,56.4579,58.7321,2328300.0],["2025-11-19",61.9851,63.8736,61.2237,62.3905,3173400.0],["2025-11-20",60.937,63.2803,59.4736,59.8395,2640800.0],["2025-11-21",57.4368,59.8889,57.3478,58.8705,3015200.0],["2025-11-24",58.564,58.7617,57.3775,57.8521,1615200.0],["2025-11-25",59.879,61.6192,59.2858,61.0853,1770100.0],["2025-11-26",61.1644,62.5882,60.8085,62.4893,1363400.0],["2025-11-28",62.4795,64.9118,62.4004,63.5968,1001900.0],["2025-12-01",63.3397,64.7734,63.1518,63.2111,1513400.0],["2025-12-02",63.577,64.012,62.8947,63.6462,1366000.0],["2025-12-03",62.519,63.5176,62.0147,62.3509,1714100.0],["2025-12-04",61.3226,61.6687,59.2957,59.9878,2090500.0],["2025-12-05",60.8183,62.0147,60.2152,60.5712,1381600.0],["2025-12-08",61.3028,61.4808,58.7914,59.7604,1037900.0],["2025-12-09",59.5527,62.8255,59.4736,62.1927,1066300.0],["2025-12-10",63.2804,63.9923,62.084,63.2408,1210000.0],["2025-12-11",63.3199,64.981,62.9738,64.2889,892700.0],["2025-12-12",63.9329,65.4358,63.399,65.0898,1208700.0],["2025-12-15",64.6448,65.0403,63.4979,64.2394,749800.0],["2025-12-16",63.7648,64.7338,62.9442,63.4484,1057900.0],["2025-12-17",66.5927,68.8569,65.0403,65.1788,2331800.0],["2025-12-18",65.5446,67.1365,64.9711,66.9387,1790800.0],["2025-12-19",68.1055,69.0151,67.6902,67.9868,1599800.0],["2025-12-22",69.3216,69.9545,68.4219,69.4304,888800.0],["2025-12-23",70.2511,71.1904,69.9347,70.0929,706400.0],["2025-12-24",70.6268,70.6565,69.2623,70.1028,403300.0],["2025-12-26",71.4969,71.7441,70.4389,70.8344,674000.0],["2025-12-29",68.8075,70.1918,68.2241,69.2821,1097000.0],["2025-12-30",70.0434,70.0434,67.9473,68.2044,912900.0],["2025-12-31",67.621,68.2933,67.621,68.0264,378700.0],["2026-01-02",69.3118,69.8061,67.7298,68.9459,746300.0],["2026-01-05",69.4996,70.0632,68.7482,69.3513,824800.0],["2026-01-06",72.1495,74.8389,71.932,73.6919,1959300.0],["2026-01-07",73.0591,74.9378,72.9603,74.2555,2318600.0],["2026-01-08",73.1976,74.1567,72.2879,73.2272,1344700.0],["2026-01-09",72.9603,73.7612,72.4659,73.5634,922200.0],["2026-01-12",76.7571,77.3998,75.3432,76.8856,1521000.0],["2026-01-13",79.1696,80.6824,78.5962,80.0694,2201900.0],["2026-01-14",79.5948,82.66,78.6456,82.2447,2181400.0],["2026-01-15",82.1952,82.2645,78.2204,78.6852,2524200.0],["2026-01-16",76.3913,77.0933,75.3432,76.6582,1707700.0],["2026-01-20",75.6398,79.2586,74.3544,79.2487,1610100.0],["2026-01-21",81.8887,82.0568,80.0892,80.8901,1788600.0],["2026-01-22",80.1485,83.2433,79.3872,82.8973,1738000.0],["2026-01-23",84.0442,85.033,83.0752,84.4694,1218700.0],["2026-01-26",83.8563,85.1615,82.5611,83.0653,1331000.0],["2026-01-27",83.9256,84.3408,82.66,83.4213,1244800.0],["2026-01-28",83.975,84.0343,80.3166,82.6303,1561900.0],["2026-01-29",81.5427,82.6006,79.1103,80.722,1555400.0],["2026-01-30",76.3913,79.0213,75.4025,75.976,2440300.0],["2026-02-02",74.829,76.322,74.1567,74.4038,1728100.0],["2026-02-03",77.469,78.4182,76.4209,78.4083,1683700.0],["2026-02-04",77.6667,78.2501,72.0407,72.9504,2998000.0],["2026-02-05",69.9446,71.8331,69.1239,70.0237,2211500.0],["2026-02-06",71.7639,72.1693,70.1918,70.6762,1115600.0],["2026-02-09",71.0025,71.2794,69.9544,70.35,983800.0],["2026-02-10",69.4304,70.3302,68.6196,69.4897,1280900.0],["2026-02-11",71.4178,74.829,70.3005,74.394,2344900.0],["2026-02-12",73.7612,74.9378,68.9558,69.3216,1843300.0],["2026-02-13",69.5985,70.4291,67.9077,70.1127,1414700.0],["2026-02-17",69.6776,71.8825,69.4601,71.5859,1006300.0],["2026-02-18",72.6735,73.1778,71.4771,71.9616,659000.0],["2026-02-19",69.5688,71.5365,68.7877,71.2893,871600.0],["2026-02-20",70.9333,71.9419,70.5675,71.052,580900.0],["2026-02-23",71.1805,72.4164,70.2807,72.2484,748300.0],["2026-02-24",74.1567,76.1144,73.8699,75.8573,1416200.0],["2026-02-25",78.1314,80.7517,77.7162,78.6456,2715300.0],["2026-02-26",77.2811,78.082,75.7189,77.0933,1465100.0],["2026-02-27",76.7769,77.2119,74.4731,75.442,1266300.0],["2026-03-02",72.4362,75.798,70.7652,74.7796,1052600.0],["2026-03-03",67.5023,70.2906,64.9118,68.0264,2609500.0],["2026-03-04",71.2992,71.9023,69.7666,71.2102,928100.0],["2026-03-05",69.9248,70.1127,68.5208,69.8259,1525200.0],["2026-03-06",68.1253,71.4574,68.0363,69.5985,1162800.0],["2026-03-09",68.6196,74.3742,68.0659,74.1567,1136000.0],["2026-03-10",75.8969,76.1638,74.7005,75.6991,911800.0],["2026-03-11",74.1863,77.0735,74.1072,76.9647,628500.0],["2026-03-12",74.7598,75.8277,73.6623,74.8191,839700.0],["2026-03-13",75.5014,75.976,73.1778,73.6128,777800.0],["2026-03-16",74.651,77.0933,74.483,75.4915,745200.0],["2026-03-17",75.8771,76.9351,75.3629,76.2429,876100.0],["2026-03-18",75.6101,75.9562,74.127,74.1863,480200.0],["2026-03-19",71.9419,73.9194,70.3203,73.8205,789800.0],["2026-03-20",73.1086,73.9194,68.7383,70.3598,1072400.0],["2026-03-23",71.576,75.0663,70.8542,74.5423,1367800.0],["2026-03-24",73.5931,76.4407,73.0888,76.0748,990600.0],["2026-03-25",77.0142,79.1004,76.8659,78.2699,1316100.0],["2026-03-26",76.8658,78.4182,76.2726,76.5,710700.0],["2026-03-27",77.6173,82.2447,77.4888,81.7701,3911100.0],["2026-03-30",82.9862,85.122,79.664,80.0101,2410500.0],["2026-03-31",79.6541,80.8604,77.0043,80.0299,2297300.0],["2026-04-01",82.1557,82.8478,79.931,80.9,794300.0],["2026-04-02",80.2474,83.4213,79.6047,82.2743,1481000.0],["2026-04-06",82.3534,83.5795,78.9719,79.5454,996500.0],["2026-04-07",79.0213,79.2982,77.1229,77.6371,1058500.0],["2026-04-08",80.5836,82.3139,79.575,81.5526,1317200.0],["2026-04-09",81.5328,83.5399,79.8222,81.246,1062200.0],["2026-04-10",81.8393,85.033,80.811,81.1966,1540600.0],["2026-04-13",81.9678,87.8806,81.9678,86.6446,2535000.0],["2026-04-14",87.5049,89.4824,86.3184,87.93,1609700.0],["2026-04-15",87.7718,88.8693,86.1008,86.6348,1072200.0],["2026-04-16",88.4145,94.3866,88.4145,94.2383,2324600.0],["2026-04-17",93.2792,93.2792,86.9808,87.8015,2128900.0],["2026-04-20",87.9992,89.5615,86.9709,87.4258,1377700.0],["2026-04-21",87.0105,87.4455,84.6375,86.2393,963200.0],["2026-04-22",87.3763,87.5543,84.8154,85.9723,853700.0],["2026-04-23",85.8141,86.2195,83.0357,84.4892,1059700.0],["2026-04-24",86.7831,88.9781,85.6954,87.7916,1201600.0],["2026-04-27",88.2267,90.5304,86.5853,90.2635,1321300.0],["2026-04-28",88.197,90.4514,86.8819,88.4145,1429100.0],["2026-04-29",90.2437,90.9358,88.1871,89.9866,1218100.0],["2026-04-30",91.361,92.0729,89.7197,91.1336,1410100.0],["2026-05-01",90.1844,91.7565,89.3637,91.6379,576600.0],["2026-05-04",91.9444,92.0927,88.3255,88.7408,1075000.0],["2026-05-05",90.6194,93.8428,90.3327,91.5983,1116700.0],["2026-05-06",92.9035,94.4855,90.7678,92.4091,1507900.0],["2026-05-07",94.9205,96.898,90.5206,90.57,1478000.0],["2026-05-08",91.08,92.72,89.77,91.39,989700.0],["2026-05-11",93.87,95.41,92.67,93.42,1355900.0],["2026-05-12",91.55,95.09,90.96,94.63,879600.0],["2026-05-13",94.63,95.74,90.55,91.62,916900.0],["2026-05-14",90.0,90.25,86.17,86.8,1231200.0],["2026-05-15",84.0,84.87,82.64,84.26,1341800.0],["2026-05-18",84.93,85.07,82.17,82.66,1090800.0],["2026-05-19",81.43,81.68,79.0,80.45,1056000.0],["2026-05-20",80.92,81.54,79.89,81.38,932300.0],["2026-05-21",80.87,81.16,79.09,79.29,515800.0],["2026-05-22",79.51,81.29,79.22,80.18,924500.0],["2026-05-26",81.06,82.18,80.09,80.43,1105600.0],["2026-05-27",78.03,84.93,78.01,83.94,2617700.0],["2026-05-28",84.0,84.44,83.03,84.05,1345800.0],["2026-05-29",83.51,87.52,83.51,85.87,1124600.0],["2026-06-01",84.0,85.17,82.03,83.42,817200.0],["2026-06-02",81.45,82.33,78.53,80.84,1907900.0],["2026-06-03",80.19,80.68,78.47,78.58,1868300.0],["2026-06-04",77.73,79.15,77.02,77.69,969000.0],["2026-06-05",77.21,77.3,74.63,75.43,1254100.0],["2026-06-08",76.0,76.0,72.27,72.76,1238700.0],["2026-06-09",75.3,75.92,72.9,75.66,1456400.0],["2026-06-10",74.36,76.3,73.66,74.24,1189800.0],["2026-06-11",75.71,80.8,75.61,80.44,1211200.0],["2026-06-12",82.57,85.11,82.22,84.12,1390900.0],["2026-06-15",84.4,85.15,81.6,83.27,1749400.0],["2026-06-16",82.62,84.06,82.4,83.11,861600.0],["2026-06-17",83.2,85.4,82.5,82.99,1020800.0],["2026-06-18",81.93,82.33,77.98,79.69,1968900.0],["2026-06-22",79.5,79.5,77.83,78.65,888100.0],["2026-06-23",76.33,77.26,75.6,76.5,694500.0],["2026-06-24",76.79,78.0,75.4,75.58,889200.0],["2026-06-25",74.76,74.76,72.1,73.11,1079700.0],["2026-06-26",71.0,71.77,70.3,71.59,1077400.0],["2026-06-29",71.61,71.61,68.63,69.86,671800.0],["2026-06-30",73.02,74.28,72.24,74.04,1242500.0],["2026-07-01",73.03,75.35,73.03,74.22,814200.0],["2026-07-02",74.36,75.7,71.8,72.7,935800.0],["2026-07-06",73.07,73.83,72.69,73.52,513307.072191],["2026-07-07",71.5,73.45,71.5,73.4,792816.189909],["2026-07-08",72.28,74.67,71.7,74.43,895484.488214],["2026-07-09",74.85,75.25,73.09,74.09,687321.486915],["2026-07-10",74.15,74.23,72.305,73.19,686591.414435],["2026-07-13",72.7,73.47,71.829,71.94,693408.010481],["2026-07-14",73.49,74.21,72.35,72.95,926281.531881],["2026-07-15",73.01,73.01,70.23,71.52,1822482.427673],["2026-07-16",70.6,71.28,65.83,66.33,995716.45881],["2026-07-17",65.48,70.03,65.45,69.81,1951939.007158],["2026-07-20",69.62,69.9,67.23,67.69,1119430.27282],["2026-07-21",69.05,69.44,66.73,68.84,680494.863541],["2026-07-22",69.19,71.015,68.7805,69.21,836116.516305],["2026-07-23",69.82,71.33,69.1,69.32,586828.903729],["2026-07-24",69.5,70.74,68.61,68.73,454712.7244],["2026-07-27",70.09,70.09,67.0468,68.79,708364.503038],["2026-07-28",67.86,68,65.66,66.87,1345621.55588],["2026-07-29",68.26,68.67,66.75,67.55,1084829.286308],["2026-07-30",68.16,69.39,67.33,68.43,1855113.496886],["2026-07-31",67.73,68.23,66.24,67.06,1091175.882038],["2026-08-03",67.48,67.56,66.07,67.03,648517.176304],["2026-08-04",68.81,68.83,67.29,68.58,1217789.102232],["2026-08-05",69.43,70.4,68.775,70.05,829325.102661],["2026-08-06",71.1,72.75,71.09,72.45,1195485.633074],["2026-08-07",73.49,74.02,71.305,71.95,894222.413982],["2026-08-10",72.35,73.22,72.12,72.76,153526.314172],["2026-08-11",72.35,73.53,71.39,72.22,555964.079287],["2026-08-12",73.12,73.44,71.18,71.25,560132.518293],["2026-08-13",71.88,73.77,70.56,72.16,822322.537195],["2026-08-14",72.25,74.625,72.25,74.32,685908.325927]]}