{"t":"SVC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-08-17",2.4067,2.4308,2.4067,2.4187,695031.0],["1995-08-18",2.4187,2.4308,2.4067,2.4067,314587.0],["1995-08-21",2.4067,2.4187,2.4067,2.4067,113791.0],["1995-08-22",2.4067,2.4187,2.4067,2.4067,44811.0],["1995-08-23",2.4067,2.4187,2.4067,2.4067,35950.0],["1995-08-24",2.4067,2.4187,2.4067,2.4187,26283.0],["1995-08-25",2.4187,2.4187,2.4067,2.4067,28297.0],["1995-08-28",2.4067,2.4187,2.4067,2.4067,76532.0],["1995-08-29",2.4187,2.4187,2.4067,2.4187,30915.0],["1995-08-30",2.4067,2.4187,2.4067,2.4187,23060.0],["1995-08-31",2.4187,2.4187,2.4067,2.4067,31116.0],["1995-09-01",2.4067,2.4187,2.4067,2.4067,8358.0],["1995-09-05",2.4067,2.4187,2.4067,2.4067,359600.0],["1995-09-06",2.4067,2.4187,2.4067,2.4067,303409.0],["1995-09-07",2.4187,2.4187,2.4067,2.4187,268970.0],["1995-09-08",2.4067,2.4187,2.4067,2.4067,73813.0],["1995-09-11",2.4067,2.4187,2.4067,2.4067,70591.0],["1995-09-12",2.4067,2.4187,2.4067,2.4067,78445.0],["1995-09-13",2.4187,2.4187,2.4067,2.4067,56795.0],["1995-09-14",2.4067,2.4187,2.3586,2.3706,133931.0],["1995-09-15",2.3586,2.3947,2.3586,2.3947,72504.0],["1995-09-18",2.3947,2.4308,2.3947,2.4308,132219.0],["1995-09-19",2.4308,2.4308,2.4067,2.4308,94960.0],["1995-09-20",2.4067,2.4308,2.4067,2.4187,76633.0],["1995-09-21",2.4187,2.4308,2.4187,2.4187,60118.0],["1995-09-22",2.4187,2.4308,2.4067,2.4067,54479.0],["1995-09-25",2.4789,2.4909,2.4428,2.4669,153265.0],["1995-09-26",2.5511,2.5511,2.4669,2.503,243996.0],["1995-09-27",2.527,2.527,2.4909,2.515,139470.0],["1995-09-28",2.527,2.5391,2.503,2.5391,118625.0],["1995-09-29",2.5391,2.5992,2.515,2.527,82171.0],["1995-10-02",2.5391,2.5511,2.503,2.5391,60923.0],["1995-10-03",2.527,2.5511,2.515,2.5391,41992.0],["1995-10-04",2.5511,2.5631,2.527,2.527,29304.0],["1995-10-05",2.5391,2.5391,2.527,2.5391,53472.0],["1995-10-06",2.527,2.5391,2.503,2.527,93852.0],["1995-10-09",2.5511,2.5511,2.515,2.527,35245.0],["1995-10-10",2.515,2.527,2.503,2.503,69584.0],["1995-10-11",2.5593,2.5715,2.5348,2.5471,41086.0],["1995-10-12",2.5593,2.5715,2.5471,2.5593,34137.0],["1995-10-13",2.5593,2.5715,2.5471,2.5471,23262.0],["1995-10-16",2.5471,2.5838,2.5471,2.5715,28196.0],["1995-10-17",2.5715,2.5715,2.5471,2.5715,30814.0],["1995-10-18",2.5715,2.5715,2.5471,2.5471,38065.0],["1995-10-19",2.5593,2.5593,2.5348,2.5471,39172.0],["1995-10-20",2.5471,2.5593,2.5348,2.5593,16716.0],["1995-10-23",2.5715,2.5715,2.5471,2.5471,17925.0],["1995-10-24",2.5593,2.5715,2.5348,2.5471,36453.0],["1995-10-25",2.5593,2.596,2.5471,2.5715,29002.0],["1995-10-26",2.5838,2.5838,2.5471,2.5715,45214.0],["1995-10-27",2.5715,2.5838,2.5348,2.5593,21147.0],["1995-10-30",2.5715,2.5838,2.5471,2.5715,10573.0],["1995-10-31",2.5715,2.5838,2.5471,2.5715,14904.0],["1995-11-01",2.5593,2.5715,2.5471,2.5593,13897.0],["1995-11-02",2.5593,2.5715,2.5593,2.5593,10372.0],["1995-11-03",2.5715,2.5838,2.5471,2.5715,32727.0],["1995-11-06",2.5715,2.5715,2.5348,2.5348,26081.0],["1995-11-07",2.5471,2.5593,2.5348,2.5593,18126.0],["1995-11-08",2.5593,2.5715,2.5471,2.5471,204723.0],["1995-11-09",2.5348,2.5471,2.5103,2.5348,26383.0],["1995-11-10",2.5348,2.5348,2.5226,2.5348,7754.0],["1995-11-13",2.5471,2.5471,2.5103,2.5103,23262.0],["1995-11-14",2.5226,2.5348,2.4981,2.5348,21852.0],["1995-11-15",2.5348,2.5348,2.5103,2.5226,8962.0],["1995-11-16",2.5348,2.5348,2.5103,2.5103,10775.0],["1995-11-17",2.5226,2.5471,2.5103,2.5226,15407.0],["1995-11-20",2.5348,2.5348,2.4981,2.4981,21751.0],["1995-11-21",2.5103,2.5103,2.4736,2.5103,14803.0],["1995-11-22",2.5103,2.5103,2.4736,2.4736,23161.0],["1995-11-24",2.4736,2.5226,2.4736,2.5103,7049.0],["1995-11-27",2.5471,2.5471,2.4858,2.4981,15911.0],["1995-11-28",2.4981,2.5103,2.4858,2.4858,15004.0],["1995-11-29",2.4981,2.5471,2.4981,2.5348,12890.0],["1995-11-30",2.5471,2.5715,2.5348,2.5593,10573.0],["1995-12-01",2.5471,2.5593,2.4981,2.5103,20946.0],["1995-12-04",2.5226,2.5348,2.4981,2.5103,16716.0],["1995-12-05",2.5226,2.5226,2.5103,2.5226,12487.0],["1995-12-06",2.5348,2.5593,2.5226,2.5593,17421.0],["1995-12-07",2.5838,2.6083,2.5593,2.6083,16414.0],["1995-12-08",2.596,2.596,2.5348,2.5471,19032.0],["1995-12-11",2.5348,2.5471,2.5103,2.5348,13695.0],["1995-12-12",2.5348,2.5348,2.4858,2.4858,52867.0],["1995-12-13",2.4858,2.4981,2.4613,2.4858,16414.0],["1995-12-14",2.4736,2.5103,2.4613,2.4858,21751.0],["1995-12-15",2.4858,2.4858,2.4613,2.4736,13695.0],["1995-12-18",2.4736,2.4736,2.4491,2.4613,16716.0],["1995-12-19",2.4736,2.4981,2.4613,2.4613,23866.0],["1995-12-20",2.4789,2.4789,2.4413,2.4789,19435.0],["1995-12-21",2.4789,2.5289,2.4663,2.4914,13494.0],["1995-12-22",2.5164,2.5289,2.5039,2.5289,11480.0],["1995-12-26",2.5415,2.5415,2.5289,2.5289,6243.0],["1995-12-27",2.5665,2.6541,2.5665,2.6291,34742.0],["1995-12-28",2.6541,2.6792,2.6166,2.6416,12084.0],["1995-12-29",2.6667,2.6792,2.6291,2.6792,10372.0],["1996-01-02",2.6917,2.6917,2.6166,2.6291,37360.0],["1996-01-03",2.6291,2.6291,2.6041,2.6166,23463.0],["1996-01-04",2.6291,2.6416,2.6166,2.6166,19838.0],["1996-01-05",2.6291,2.6291,2.5915,2.6041,50652.0],["1996-01-08",2.6041,2.6166,2.6041,2.6041,15004.0],["1996-01-09",2.6041,2.6041,2.5915,2.5915,23664.0],["1996-01-10",2.5915,2.6041,2.5665,2.579,32627.0],["1996-01-11",2.6041,2.6041,2.579,2.6041,12688.0],["1996-01-12",2.6041,2.6041,2.5915,2.6041,12285.0],["1996-01-15",2.6041,2.6041,2.554,2.5665,36051.0],["1996-01-16",2.5915,2.5915,2.5665,2.579,16716.0],["1996-01-17",2.5915,2.6041,2.5665,2.6041,18730.0],["1996-01-18",2.6041,2.6041,2.579,2.5915,21147.0],["1996-01-19",2.6041,2.6291,2.5665,2.6291,24974.0],["1996-01-22",2.6291,2.6917,2.6291,2.6917,24974.0],["1996-01-23",2.6792,2.6792,2.6416,2.6416,16918.0],["1996-01-24",2.6291,2.6416,2.6166,2.6166,14601.0],["1996-01-25",2.6041,2.6291,2.6041,2.6166,11782.0],["1996-01-26",2.6041,2.6291,2.6041,2.6166,22154.0],["1996-01-29",2.6291,2.6291,2.5915,2.6041,11379.0],["1996-01-30",2.5915,2.6041,2.579,2.5915,22557.0],["1996-01-31",2.6041,2.6291,2.5915,2.6291,26383.0],["1996-02-01",2.6291,2.6291,2.5915,2.6041,12084.0],["1996-02-02",2.5915,2.6291,2.5915,2.6041,17723.0],["1996-02-05",2.6291,2.6416,2.6041,2.6416,18629.0],["1996-02-06",2.6792,2.7042,2.6541,2.6917,62635.0],["1996-02-07",2.6917,2.7293,2.6792,2.7293,32425.0],["1996-02-08",2.7293,2.7418,2.6792,2.6917,17320.0],["1996-02-09",2.7167,2.7167,2.6667,2.7042,17622.0],["1996-02-12",2.7042,2.7543,2.6917,2.7418,35849.0],["1996-02-13",2.7293,2.7418,2.6917,2.7042,26484.0],["1996-02-14",2.7167,2.7167,2.6792,2.6792,17119.0],["1996-02-15",2.6667,2.7167,2.6416,2.6792,29807.0],["1996-02-16",2.6917,2.6917,2.6667,2.6917,17925.0],["1996-02-20",2.6792,2.7418,2.6667,2.6792,18227.0],["1996-02-21",2.6792,2.7042,2.6667,2.7042,19939.0],["1996-02-22",2.7042,2.7167,2.6792,2.6917,10876.0],["1996-02-23",2.6667,2.7042,2.6541,2.6917,13594.0],["1996-02-26",2.6792,2.6792,2.6541,2.6667,19133.0],["1996-02-27",2.6792,2.7167,2.6416,2.7042,57600.0],["1996-02-28",2.7167,2.7418,2.7167,2.7418,19737.0],["1996-02-29",2.7543,2.7919,2.7418,2.7793,29908.0],["1996-03-01",2.7793,2.7919,2.7042,2.7543,45718.0],["1996-03-04",2.7793,2.7919,2.7167,2.7543,55184.0],["1996-03-05",2.7543,2.7543,2.6541,2.6917,23866.0],["1996-03-06",2.7167,2.7293,2.6792,2.7167,16817.0],["1996-03-07",2.7167,2.7167,2.6917,2.7042,11178.0],["1996-03-08",2.7042,2.7167,2.6667,2.6792,19133.0],["1996-03-11",2.6917,2.7042,2.6541,2.6667,15911.0],["1996-03-12",2.6792,2.7293,2.6792,2.7293,21449.0],["1996-03-13",2.7418,2.7418,2.6667,2.7042,19737.0],["1996-03-14",2.7042,2.7418,2.6792,2.7042,24772.0],["1996-03-15",2.7167,2.7167,2.6917,2.7042,6545.0],["1996-03-18",2.7042,2.7042,2.6792,2.6792,10372.0],["1996-03-19",2.6917,2.7042,2.6667,2.6917,12386.0],["1996-03-20",2.6792,2.7042,2.6792,2.6792,6646.0],["1996-03-21",2.6917,2.7042,2.6792,2.7042,9566.0],["1996-03-22",2.7042,2.7042,2.6792,2.7042,7250.0],["1996-03-25",2.7042,2.7042,2.6416,2.6667,38870.0],["1996-03-26",2.6667,2.6917,2.6541,2.6792,8358.0],["1996-03-27",2.6917,2.7042,2.6792,2.6917,8358.0],["1996-03-28",2.7042,2.7042,2.6541,2.6541,30411.0],["1996-03-29",2.6667,2.6792,2.6541,2.6792,49846.0],["1996-04-01",2.7042,2.7042,2.6667,2.6667,20845.0],["1996-04-02",2.6667,2.6792,2.6667,2.6667,2703493.0],["1996-04-03",2.6667,2.6792,2.6667,2.6667,328685.0],["1996-04-04",2.6667,2.6792,2.6667,2.6667,262223.0],["1996-04-08",2.6667,2.6792,2.6416,2.6416,464328.0],["1996-04-09",2.6541,2.6667,2.6416,2.6541,181763.0],["1996-04-10",2.6541,2.6667,2.6041,2.6041,114999.0],["1996-04-11",2.6166,2.6291,2.5665,2.579,144706.0],["1996-04-12",2.579,2.6416,2.579,2.6416,121545.0],["1996-04-15",2.6667,2.6667,2.6291,2.6291,42898.0],["1996-04-16",2.6291,2.6416,2.6041,2.6291,161221.0],["1996-04-17",2.6117,2.6245,2.5861,2.5861,146518.0],["1996-04-18",2.6117,2.6117,2.5733,2.5861,75424.0],["1996-04-19",2.5989,2.6117,2.5477,2.5989,98686.0],["1996-04-22",2.6245,2.6245,2.5989,2.6117,72000.0],["1996-04-23",2.5989,2.6245,2.5733,2.5861,104023.0],["1996-04-24",2.6117,2.6117,2.5733,2.5733,65354.0],["1996-04-25",2.5733,2.5989,2.5605,2.5733,96773.0],["1996-04-26",2.5989,2.6117,2.5733,2.5989,73712.0],["1996-04-29",2.5861,2.5989,2.5733,2.5989,73108.0],["1996-04-30",2.5989,2.6117,2.5861,2.5989,89019.0],["1996-05-01",2.6117,2.6117,2.5733,2.5989,136851.0],["1996-05-02",2.5989,2.5989,2.5221,2.5733,81567.0],["1996-05-03",2.5733,2.6117,2.5605,2.5989,87508.0],["1996-05-06",2.5861,2.6117,2.5733,2.5989,62837.0],["1996-05-07",2.6117,2.6245,2.5477,2.5477,105433.0],["1996-05-08",2.5605,2.5605,2.5349,2.5349,42797.0],["1996-05-09",2.5605,2.5989,2.5477,2.5861,58205.0],["1996-05-10",2.5989,2.6245,2.5861,2.6117,49544.0],["1996-05-13",2.6245,2.6629,2.6117,2.6501,118222.0],["1996-05-14",2.6629,2.6757,2.6373,2.6373,110871.0],["1996-05-15",2.6501,2.6629,2.6245,2.6245,71900.0],["1996-05-16",2.6373,2.6501,2.6117,2.6245,91335.0],["1996-05-17",2.6501,2.6501,2.6245,2.6501,75223.0],["1996-05-20",2.6501,2.6501,2.6245,2.6373,66361.0],["1996-05-21",2.6373,2.6501,2.6245,2.6501,51760.0],["1996-05-22",2.6629,2.6757,2.6373,2.6629,141483.0],["1996-05-23",2.6629,2.6757,2.6373,2.6629,36353.0],["1996-05-24",2.6629,2.6757,2.6501,2.6501,51860.0],["1996-05-28",2.6629,2.6629,2.6245,2.6373,72605.0],["1996-05-29",2.6373,2.6501,2.6245,2.6373,64649.0],["1996-05-30",2.6245,2.6501,2.6117,2.6373,66160.0],["1996-05-31",2.6501,2.6629,2.6117,2.6629,81768.0],["1996-06-03",2.6629,2.6629,2.6117,2.6501,60521.0],["1996-06-04",2.6373,2.6501,2.5861,2.6245,111878.0],["1996-06-05",2.6245,2.6501,2.6117,2.6373,61830.0],["1996-06-06",2.6373,2.6629,2.6245,2.6501,50149.0],["1996-06-07",2.6373,2.6373,2.6117,2.6245,43704.0],["1996-06-10",2.6373,2.6501,2.6245,2.6501,53774.0],["1996-06-11",2.6501,2.6629,2.6373,2.6373,65354.0],["1996-06-12",2.6373,2.6501,2.6245,2.6501,54881.0],["1996-06-13",2.6501,2.6629,2.6373,2.6501,77841.0],["1996-06-14",2.6629,2.6757,2.6501,2.6757,75424.0],["1996-06-17",2.6757,2.6757,2.6501,2.6501,48638.0],["1996-06-18",2.6373,2.6757,2.6373,2.6629,64851.0],["1996-06-19",2.6629,2.6629,2.6501,2.6629,94356.0],["1996-06-20",2.6629,2.6757,2.6501,2.6757,137556.0],["1996-06-21",2.6757,2.6885,2.6629,2.6885,64247.0],["1996-06-24",2.6885,2.6885,2.6629,2.6885,64951.0],["1996-06-25",2.6757,2.6885,2.6501,2.6757,118322.0],["1996-06-26",2.6885,2.7013,2.6629,2.7013,86904.0],["1996-06-27",2.6885,2.7013,2.6629,2.6629,70289.0],["1996-06-28",2.6885,2.7397,2.6629,2.7397,209456.0],["1996-07-01",2.7269,2.7397,2.7141,2.7269,104929.0],["1996-07-02",2.7141,2.7397,2.7013,2.7397,100901.0],["1996-07-03",2.7397,2.7397,2.7269,2.7397,74719.0],["1996-07-05",2.7141,2.7141,2.6885,2.7141,20140.0],["1996-07-08",2.7141,2.7141,2.6757,2.6885,55184.0],["1996-07-09",2.6885,2.7141,2.6757,2.6757,40985.0],["1996-07-10",2.7013,2.7141,2.6885,2.7141,51156.0],["1996-07-11",2.7141,2.7397,2.7013,2.7397,146821.0],["1996-07-12",2.7397,2.7397,2.7141,2.7269,56795.0],["1996-07-15",2.7141,2.7269,2.6757,2.6885,65354.0],["1996-07-16",2.6757,2.6885,2.6245,2.6757,89321.0],["1996-07-17",2.6757,2.6885,2.6629,2.6885,44409.0],["1996-07-18",2.7231,2.7231,2.6707,2.6838,74518.0],["1996-07-19",2.6838,2.6969,2.6707,2.6969,36957.0],["1996-07-22",2.71,2.7231,2.6707,2.71,47329.0],["1996-07-23",2.71,2.7231,2.6838,2.6969,62635.0],["1996-07-24",2.6314,2.6707,2.6183,2.6707,80560.0],["1996-07-25",2.6576,2.6838,2.6445,2.6707,62434.0],["1996-07-26",2.6707,2.6838,2.6445,2.6838,52263.0],["1996-07-29",2.6838,2.7231,2.6707,2.7231,69382.0],["1996-07-30",2.7231,2.7362,2.71,2.7362,75424.0],["1996-07-31",2.7492,2.7623,2.7362,2.7623,50451.0],["1996-08-01",2.7623,2.7885,2.7362,2.7493,62031.0],["1996-08-02",2.7492,2.7623,2.7362,2.7362,84588.0],["1996-08-05",2.7362,2.7492,2.7231,2.7362,42999.0],["1996-08-06",2.7362,2.7623,2.7231,2.7623,67368.0],["1996-08-07",2.7623,2.7885,2.7623,2.7885,62837.0],["1996-08-08",2.7885,2.7885,2.7623,2.7885,37259.0],["1996-08-09",2.7754,2.7885,2.7493,2.7754,62031.0],["1996-08-12",2.7754,2.7885,2.7623,2.7885,52465.0],["1996-08-13",2.7885,2.8016,2.7754,2.8016,52163.0],["1996-08-14",2.8016,2.8147,2.7754,2.8147,67670.0],["1996-08-15",2.8147,2.8147,2.8016,2.8147,73410.0],["1996-08-16",2.8016,2.8147,2.7885,2.8147,52465.0],["1996-08-19",2.8147,2.8147,2.7754,2.7885,77338.0],["1996-08-20",2.7885,2.8016,2.7754,2.8016,56593.0],["1996-08-21",2.8016,2.8147,2.7754,2.8147,108756.0],["1996-08-22",2.8147,2.8147,2.7754,2.7885,63340.0],["1996-08-23",2.7885,2.7885,2.7754,2.7885,106742.0],["1996-08-26",2.7885,2.7885,2.7623,2.7885,44711.0],["1996-08-27",2.7885,2.8016,2.7754,2.8016,48235.0],["1996-08-28",2.8147,2.8147,2.8016,2.8016,35849.0],["1996-08-29",2.8016,2.8147,2.7885,2.8016,38568.0],["1996-08-30",2.8016,2.8016,2.7754,2.8016,42294.0],["1996-09-03",2.8016,2.8016,2.7754,2.7885,44409.0],["1996-09-04",2.8016,2.8016,2.7623,2.7885,73209.0],["1996-09-05",2.8016,2.8147,2.7885,2.8016,33533.0],["1996-09-06",2.8016,2.8147,2.7754,2.7885,43502.0],["1996-09-09",2.7885,2.7885,2.7754,2.7885,37058.0],["1996-09-10",2.7885,2.8016,2.7754,2.8016,68073.0],["1996-09-11",2.8016,2.8016,2.7885,2.7885,40280.0],["1996-09-12",2.8016,2.8016,2.7885,2.7885,63743.0],["1996-09-13",2.7885,2.8016,2.7885,2.8016,47228.0],["1996-09-16",2.8016,2.8016,2.7754,2.7885,45718.0],["1996-09-17",2.7885,2.7885,2.7754,2.7754,44509.0],["1996-09-18",2.7885,2.7885,2.7754,2.7754,38669.0],["1996-09-19",2.7754,2.7885,2.7754,2.7754,49544.0],["1996-09-20",2.7754,2.8016,2.7754,2.7885,107245.0],["1996-09-23",2.7885,2.8016,2.7885,2.8016,64549.0],["1996-09-24",2.8016,2.8016,2.7754,2.8016,35346.0],["1996-09-25",2.8016,2.8016,2.7754,2.7885,49142.0],["1996-09-26",2.7885,2.8016,2.7885,2.7885,38065.0],["1996-09-27",2.7754,2.8016,2.7754,2.8016,60722.0],["1996-09-30",2.8016,2.8016,2.7885,2.8016,45818.0],["1996-10-01",2.8016,2.8016,2.7754,2.7885,70389.0],["1996-10-02",2.7885,2.7885,2.7754,2.7885,37058.0],["1996-10-03",2.7885,2.7885,2.7754,2.7885,48739.0],["1996-10-04",2.7885,2.8016,2.7754,2.7885,50652.0],["1996-10-07",2.7885,2.7885,2.7623,2.7754,108756.0],["1996-10-08",2.7885,2.7885,2.7754,2.7754,42395.0],["1996-10-09",2.7885,2.8016,2.7754,2.8016,49041.0],["1996-10-10",2.7885,2.8016,2.7754,2.8016,66764.0],["1996-10-11",2.8016,2.8016,2.7754,2.7885,48839.0],["1996-10-14",2.7885,2.7885,2.7754,2.7885,125976.0],["1996-10-15",2.7885,2.7885,2.7493,2.7493,124062.0],["1996-10-16",2.7754,2.7885,2.7492,2.7885,65153.0],["1996-10-17",2.7885,2.8016,2.7754,2.7885,99189.0],["1996-10-18",2.7982,2.8249,2.7848,2.8116,176225.0],["1996-10-21",2.8249,2.8249,2.7982,2.7982,54177.0],["1996-10-22",2.8116,2.8249,2.7848,2.7982,5015263.0],["1996-10-23",2.8116,2.8116,2.7982,2.8116,61427.0],["1996-10-24",2.8116,2.8116,2.758,2.7714,63944.0],["1996-10-25",2.7848,2.7982,2.758,2.7982,44711.0],["1996-10-28",2.8116,2.8116,2.7848,2.7982,44509.0],["1996-10-29",2.7982,2.7982,2.7714,2.7848,85293.0],["1996-10-30",2.7848,2.7982,2.7714,2.7982,48235.0],["1996-10-31",2.7982,2.7982,2.7714,2.7982,64549.0],["1996-11-01",2.7982,2.7982,2.6777,2.7446,120739.0],["1996-11-04",2.7714,2.7982,2.758,2.7848,81668.0],["1996-11-05",2.7848,2.7848,2.7446,2.758,104728.0],["1996-11-06",2.758,2.7982,2.7446,2.7848,106037.0],["1996-11-07",2.7848,2.8116,2.7714,2.7982,114093.0],["1996-11-08",2.8249,2.8785,2.8116,2.8785,129500.0],["1996-11-11",2.8785,2.9053,2.8651,2.9053,121343.0],["1996-11-12",2.8919,2.9187,2.8785,2.9053,60722.0],["1996-11-13",2.9053,2.9454,2.8785,2.932,79754.0],["1996-11-14",2.9053,2.932,2.8651,2.8651,57902.0],["1996-11-15",2.8651,2.8651,2.8249,2.8517,57600.0],["1996-11-18",2.8517,2.9856,2.8383,2.8919,55083.0],["1996-11-19",2.8919,2.9053,2.8785,2.8919,73310.0],["1996-11-20",2.9053,2.9053,2.8785,2.8919,84084.0],["1996-11-21",2.8919,2.9053,2.8785,2.8919,72202.0],["1996-11-22",2.8919,2.8919,2.8651,2.8785,71497.0],["1996-11-25",2.8919,2.8919,2.8785,2.8919,102513.0],["1996-11-26",2.8919,2.8919,2.8651,2.8919,58507.0],["1996-11-27",2.8919,2.8919,2.8785,2.8919,52767.0],["1996-11-29",2.8919,2.8919,2.8785,2.8919,11883.0],["1996-12-02",2.8919,2.8919,2.8651,2.8919,55687.0],["1996-12-03",2.8919,2.8919,2.8651,2.8651,91939.0],["1996-12-04",2.8651,2.8785,2.8517,2.8785,118423.0],["1996-12-05",2.8785,2.8785,2.8517,2.8651,125573.0],["1996-12-06",2.8517,2.8651,2.8383,2.8651,68476.0],["1996-12-09",2.8651,2.9053,2.8651,2.8785,135341.0],["1996-12-10",2.8919,2.932,2.8919,2.9053,131111.0],["1996-12-11",2.8919,2.9187,2.8517,2.8651,125875.0],["1996-12-12",2.8785,2.9053,2.8651,2.8651,106339.0],["1996-12-13",2.8651,2.9454,2.8651,2.9454,83883.0],["1996-12-16",2.932,2.9722,2.932,2.932,95766.0],["1996-12-17",2.9454,2.9454,2.8919,2.932,95766.0],["1996-12-18",2.932,2.9454,2.9187,2.9454,71598.0],["1996-12-19",2.9454,2.9722,2.932,2.9722,79452.0],["1996-12-20",2.9722,3.0124,2.9454,2.9856,148532.0],["1996-12-23",2.999,3.0525,2.9856,3.0525,110367.0],["1996-12-24",3.0525,3.0793,3.0525,3.0793,64951.0],["1996-12-26",3.0659,3.1596,3.0525,3.1596,158401.0],["1996-12-27",3.1831,3.2105,3.1558,3.2105,82775.0],["1996-12-30",3.1831,3.1968,3.1422,3.1831,77841.0],["1996-12-31",3.1831,3.1831,3.1422,3.1695,41287.0],["1997-01-02",3.1558,3.1558,3.0875,3.1012,79150.0],["1997-01-03",3.1285,3.1422,3.0739,3.1012,80963.0],["1997-01-06",3.1012,3.1148,3.0739,3.1012,177735.0],["1997-01-07",3.1148,3.1422,3.1012,3.1285,111777.0],["1997-01-08",3.1422,3.1831,3.1285,3.1285,80157.0],["1997-01-09",3.1422,3.1695,3.1285,3.1558,71497.0],["1997-01-10",3.1558,3.1695,3.1422,3.1558,54579.0],["1997-01-13",3.1148,3.1148,3.0739,3.1012,161221.0],["1997-01-14",3.1285,3.1695,3.1285,3.1695,336841.0],["1997-01-15",3.1695,3.1968,3.1558,3.1968,299985.0],["1997-01-16",3.1968,3.2651,3.1968,3.2651,337949.0],["1997-01-17",3.2651,3.3881,3.2651,3.3881,399275.0],["1997-01-20",3.3881,3.47,3.3471,3.47,312170.0],["1997-01-21",3.47,3.4974,3.4154,3.4291,359700.0],["1997-01-22",3.4291,3.4291,3.3744,3.4017,213887.0],["1997-01-23",3.4154,3.4154,3.3607,3.4017,171492.0],["1997-01-24",3.4017,3.4154,3.3744,3.4154,169277.0],["1997-01-27",3.4154,3.4154,3.3744,3.4154,118927.0],["1997-01-28",3.4017,3.4017,3.3607,3.3881,190122.0],["1997-01-29",3.3881,3.4154,3.3607,3.4154,147123.0],["1997-01-30",3.4017,3.4017,3.3607,3.3744,103620.0],["1997-01-31",3.3881,3.4017,3.3744,3.3881,128795.0],["1997-02-03",3.3881,3.4017,3.3744,3.4017,111072.0],["1997-02-04",3.3881,3.3881,3.3607,3.3881,78747.0],["1997-02-05",3.3881,3.4017,3.3607,3.3744,88415.0],["1997-02-06",3.3744,3.3881,3.3471,3.3607,71195.0],["1997-02-07",3.3471,3.3881,3.3471,3.3881,80056.0],["1997-02-10",3.3881,3.3881,3.3744,3.3881,104929.0],["1997-02-11",3.3881,3.4017,3.3607,3.4017,114294.0],["1997-02-12",3.4017,3.4017,3.3744,3.3881,112280.0],["1997-02-13",3.3881,3.4154,3.3744,3.4017,120135.0],["1997-02-14",3.4017,3.4017,3.3744,3.3744,106843.0],["1997-02-18",3.3881,3.3881,3.3607,3.3881,78949.0],["1997-02-19",3.3881,3.4154,3.3744,3.4017,84890.0],["1997-02-20",3.4154,3.4837,3.4017,3.47,129198.0],["1997-02-21",3.4837,3.4974,3.47,3.4974,128997.0],["1997-02-24",3.4974,3.4974,3.47,3.4837,93047.0],["1997-02-25",3.4974,3.4974,3.4291,3.4427,119934.0],["1997-02-26",3.4564,3.47,3.4017,3.4564,86602.0],["1997-02-27",3.47,3.47,3.4427,3.47,76230.0],["1997-02-28",3.47,3.5383,3.4564,3.5383,142188.0],["1997-03-03",3.5247,3.593,3.5247,3.593,208650.0],["1997-03-04",3.593,3.593,3.552,3.5793,140376.0],["1997-03-05",3.5793,3.593,3.5657,3.593,91838.0],["1997-03-06",3.593,3.6067,3.552,3.5657,129299.0],["1997-03-07",3.5793,3.5793,3.4974,3.5657,93248.0],["1997-03-10",3.5793,3.6067,3.5793,3.593,113992.0],["1997-03-11",3.6067,3.6067,3.5657,3.6067,168471.0],["1997-03-12",3.5793,3.6067,3.552,3.593,114798.0],["1997-03-13",3.5657,3.5793,3.552,3.5657,121343.0],["1997-03-14",3.5657,3.593,3.4837,3.511,86300.0],["1997-03-17",3.4974,3.511,3.4291,3.4291,60621.0],["1997-03-18",3.4427,3.4427,3.3881,3.4427,68577.0],["1997-03-19",3.4427,3.4564,3.4154,3.4291,93852.0],["1997-03-20",3.4291,3.4427,3.4154,3.4427,83883.0],["1997-03-21",3.4427,3.4427,3.4017,3.4291,106943.0],["1997-03-24",3.4291,3.4974,3.4017,3.4974,105231.0],["1997-03-25",3.4974,3.552,3.4837,3.552,169579.0],["1997-03-26",3.5247,3.5657,3.5247,3.552,105030.0],["1997-03-27",3.552,3.552,3.4154,3.4427,71698.0],["1997-03-31",3.4017,3.4017,3.2788,3.3471,155783.0],["1997-04-01",3.3198,3.3198,3.1968,3.2788,110367.0],["1997-04-02",3.2788,3.3198,3.2651,3.3198,69584.0],["1997-04-03",3.3198,3.3198,3.2924,3.3198,46926.0],["1997-04-04",3.3061,3.3334,3.3061,3.3334,37259.0],["1997-04-07",3.3334,3.3471,3.3061,3.3471,42999.0],["1997-04-08",3.3471,3.3744,3.3334,3.3744,51458.0],["1997-04-09",3.3881,3.4837,3.3881,3.4154,90328.0],["1997-04-10",3.4427,3.4837,3.4291,3.4564,92644.0],["1997-04-11",3.4525,3.4664,3.3829,3.4107,69080.0],["1997-04-14",3.3968,3.4107,3.2437,3.2715,69886.0],["1997-04-15",3.2576,3.4246,3.2576,3.4246,86199.0],["1997-04-16",3.4246,3.4664,3.3968,3.4386,46825.0],["1997-04-17",3.4525,3.4664,3.4107,3.4664,69886.0],["1997-04-18",3.4664,3.5778,3.4525,3.5778,66462.0],["1997-04-21",3.5639,3.5778,3.4664,3.5082,75928.0],["1997-04-22",3.536,3.5778,3.4942,3.5221,75324.0],["1997-04-23",3.5221,3.5221,3.4525,3.4803,43603.0],["1997-04-24",3.4803,3.4942,3.355,3.4246,60722.0],["1997-04-25",3.4246,3.4246,3.3968,3.4246,47933.0],["1997-04-28",3.4107,3.4246,3.3829,3.3968,43502.0],["1997-04-29",3.4246,3.5221,3.4107,3.5082,139570.0],["1997-04-30",3.4803,3.4942,3.4246,3.4386,64649.0],["1997-05-01",3.4664,3.4942,3.4664,3.4803,48638.0],["1997-05-02",3.4803,3.536,3.4664,3.5221,63743.0],["1997-05-05",3.5639,3.5778,3.5221,3.536,121343.0],["1997-05-06",3.536,3.536,3.4664,3.4803,44711.0],["1997-05-07",3.4664,3.5778,3.4525,3.5639,73007.0],["1997-05-08",3.5499,3.5639,3.4525,3.4664,72202.0],["1997-05-09",3.4525,3.4803,3.4386,3.4803,41891.0],["1997-05-12",3.4803,3.5499,3.4803,3.5499,42697.0],["1997-05-13",3.5639,3.5639,3.4942,3.536,43502.0],["1997-05-14",3.5778,3.5778,3.4942,3.4942,67771.0],["1997-05-15",3.4803,3.5082,3.3968,3.4803,55687.0],["1997-05-16",3.5221,3.536,3.4386,3.4664,49645.0],["1997-05-19",3.4803,3.5082,3.4386,3.4525,24369.0],["1997-05-20",3.4525,3.4525,3.3968,3.4386,47933.0],["1997-05-21",3.4246,3.4803,3.4246,3.4803,43905.0],["1997-05-22",3.4664,3.4942,3.3968,3.4386,60521.0],["1997-05-23",3.4664,3.4664,3.4246,3.4525,35547.0],["1997-05-27",3.4664,3.536,3.4246,3.536,42898.0],["1997-05-28",3.536,3.5778,3.5221,3.5639,37762.0],["1997-05-29",3.5499,3.5639,3.536,3.5639,32224.0],["1997-05-30",3.4803,3.536,3.4664,3.536,32224.0],["1997-06-02",3.5499,3.5499,3.5082,3.5499,28800.0],["1997-06-03",3.5499,3.5499,3.4942,3.5082,32325.0],["1997-06-04",3.536,3.536,3.4942,3.4942,30009.0],["1997-06-05",3.4942,3.6335,3.4942,3.5639,135744.0],["1997-06-06",3.5778,3.5917,3.5082,3.536,39978.0],["1997-06-09",3.536,3.5499,3.5221,3.5499,27491.0],["1997-06-10",3.5082,3.5082,3.4246,3.4664,100297.0],["1997-06-11",3.4664,3.4664,3.3829,3.3829,81970.0],["1997-06-12",3.3829,3.4386,3.3829,3.4107,51357.0],["1997-06-13",3.4107,3.4525,3.3829,3.4107,100499.0],["1997-06-16",3.3968,3.4386,3.3968,3.4246,63139.0],["1997-06-17",3.4386,3.4525,3.3968,3.4107,44509.0],["1997-06-18",3.3968,3.4386,3.3968,3.4386,44711.0],["1997-06-19",3.4386,3.4525,3.4246,3.4246,34943.0],["1997-06-20",3.3411,3.4246,3.3411,3.3968,92845.0],["1997-06-23",3.3829,3.4246,3.3829,3.4246,49444.0],["1997-06-24",3.4246,3.4525,3.4107,3.4107,59212.0],["1997-06-25",3.4246,3.4386,3.3968,3.4038,55385.0],["1997-06-26",3.4107,3.4386,3.3968,3.4107,37158.0],["1997-06-27",3.4386,3.4386,3.4107,3.4246,21650.0],["1997-06-30",3.4386,3.4455,3.3898,3.4107,65455.0],["1997-07-01",3.4107,3.4107,3.3829,3.3898,48034.0],["1997-07-02",3.3968,3.4246,3.3829,3.4246,71598.0],["1997-07-03",3.4107,3.4525,3.4107,3.4386,37662.0],["1997-07-07",3.4316,3.4386,3.3968,3.4246,46020.0],["1997-07-08",3.4386,3.4664,3.4107,3.4664,63642.0],["1997-07-09",3.4803,3.5221,3.4664,3.5221,70993.0],["1997-07-10",3.5151,3.5499,3.5151,3.536,53069.0],["1997-07-11",3.5499,3.5639,3.536,3.543,26685.0],["1997-07-14",3.529,3.5639,3.5221,3.5639,42898.0],["1997-07-15",3.5638,3.5917,3.543,3.5917,58406.0],["1997-07-16",3.5917,3.6265,3.5778,3.5987,111978.0],["1997-07-17",3.6324,3.6324,3.5615,3.5899,61024.0],["1997-07-18",3.597,3.6111,3.5757,3.6111,43905.0],["1997-07-21",3.5969,3.6253,3.5828,3.6253,55989.0],["1997-07-22",3.6182,3.6324,3.5757,3.6324,57298.0],["1997-07-23",3.6395,3.6395,3.5899,3.6111,48135.0],["1997-07-24",3.6324,3.6324,3.5757,3.5899,50350.0],["1997-07-25",3.604,3.6111,3.5615,3.5757,73209.0],["1997-07-28",3.604,3.604,3.4905,3.5189,75827.0],["1997-07-29",3.5189,3.526,3.4551,3.4622,72907.0],["1997-07-30",3.4622,3.6111,3.4622,3.597,82574.0],["1997-07-31",3.6111,3.6395,3.604,3.6324,81366.0],["1997-08-01",3.6324,3.6324,3.6182,3.6253,39273.0],["1997-08-04",3.6253,3.6253,3.604,3.6253,30009.0],["1997-08-05",3.6253,3.6324,3.6182,3.6324,49947.0],["1997-08-06",3.6324,3.6963,3.6111,3.6963,117920.0],["1997-08-07",3.7176,3.7956,3.7034,3.753,72000.0],["1997-08-08",3.7459,3.7459,3.675,3.6892,47832.0],["1997-08-11",3.7034,3.7459,3.6892,3.6963,44107.0],["1997-08-12",3.7247,3.7601,3.6679,3.675,57399.0],["1997-08-13",3.6892,3.7317,3.6608,3.7034,73511.0],["1997-08-14",3.7034,3.7247,3.675,3.7176,34137.0],["1997-08-15",3.7034,3.7672,3.7034,3.7459,44308.0],["1997-08-18",3.7317,3.7601,3.7176,3.7601,28196.0],["1997-08-19",3.753,3.7672,3.7388,3.753,48034.0],["1997-08-20",3.7814,3.7885,3.7459,3.7743,40381.0],["1997-08-21",3.7814,3.8169,3.7601,3.8098,73712.0],["1997-08-22",3.7885,3.7956,3.7601,3.7956,52062.0],["1997-08-25",3.7956,3.8169,3.7885,3.8169,61226.0],["1997-08-26",3.824,3.824,3.7034,3.7317,35849.0],["1997-08-27",3.7601,3.8027,3.7317,3.8027,39776.0],["1997-08-28",3.7601,3.7885,3.7317,3.7885,30915.0],["1997-08-29",3.7956,3.8027,3.7743,3.8027,25981.0],["1997-09-02",3.8027,3.8169,3.7743,3.7814,36051.0],["1997-09-03",3.7956,3.8169,3.7317,3.7601,54781.0],["1997-09-04",3.753,3.8098,3.7459,3.8027,36755.0],["1997-09-05",3.8027,3.8453,3.7885,3.8098,25578.0],["1997-09-08",3.7956,3.8594,3.7885,3.8594,39676.0],["1997-09-09",3.8311,3.8524,3.8169,3.8453,68577.0],["1997-09-10",3.8453,3.8453,3.8098,3.824,22859.0],["1997-09-11",3.8311,3.8453,3.7459,3.7672,46020.0],["1997-09-12",3.753,3.824,3.7459,3.824,62132.0],["1997-09-15",3.8169,3.8311,3.7956,3.8311,52867.0],["1997-09-16",3.8169,3.9872,3.8169,3.9801,53975.0],["1997-09-17",3.9801,4.0652,3.8594,3.8807,114899.0],["1997-09-18",3.9091,4.0155,3.8453,3.9517,86501.0],["1997-09-19",3.9659,4.0013,3.9162,3.973,44409.0],["1997-09-22",4.0013,4.1007,4.0013,4.0581,95665.0],["1997-09-23",4.0865,4.1007,4.0439,4.0794,108857.0],["1997-09-24",4.0581,4.0723,4.0297,4.051,47128.0],["1997-09-25",4.0439,4.0581,3.9446,4.0013,76935.0],["1997-09-26",4.0155,4.0155,3.973,4.0155,32425.0],["1997-09-29",3.973,3.9942,3.973,3.9872,35245.0],["1997-09-30",3.9588,4.0155,3.9446,4.0155,45114.0],["1997-10-01",4.0013,4.0581,3.9588,4.0581,55687.0],["1997-10-02",4.0865,4.0865,4.0581,4.0723,39374.0],["1997-10-03",4.0936,4.1149,4.0581,4.0723,49444.0],["1997-10-06",4.0581,4.0581,3.973,3.9942,35950.0],["1997-10-07",4.0084,4.0084,3.8595,3.9091,164443.0],["1997-10-08",3.9375,3.9588,3.8949,3.9162,66160.0],["1997-10-09",3.902,3.902,3.8665,3.8807,41287.0],["1997-10-10",3.8949,4.0439,3.8949,4.0439,158401.0],["1997-10-13",4.0368,4.1574,4.0368,4.1078,92644.0],["1997-10-14",4.1219,4.2,4.1149,4.1858,61930.0],["1997-10-15",4.1716,4.2709,4.1716,4.2,77136.0],["1997-10-16",4.2,4.2,4.0865,4.129,62233.0],["1997-10-17",4.1007,4.129,4.0652,4.1149,54579.0],["1997-10-20",4.0865,4.1716,4.0439,4.1574,46221.0],["1997-10-21",4.1574,4.349,4.1574,4.349,81466.0],["1997-10-22",4.2979,4.3123,4.2114,4.2835,60722.0],["1997-10-23",4.1825,4.2402,4.1537,4.2114,80963.0],["1997-10-24",4.2474,4.2474,4.1753,4.2042,36856.0],["1997-10-27",4.1681,4.1681,3.8076,3.8508,80862.0],["1997-10-28",3.7643,3.9806,3.7138,3.9806,117819.0],["1997-10-29",4.0095,4.0527,4.0023,4.0527,55184.0],["1997-10-30",4.0816,4.1681,4.0383,4.1537,59413.0],["1997-10-31",4.1104,4.1321,4.096,4.1032,35547.0],["1997-11-03",4.0888,4.1248,4.0527,4.0599,26081.0],["1997-11-04",4.0527,4.1393,4.0239,4.1393,44912.0],["1997-11-05",4.1249,4.1537,4.0816,4.1393,41790.0],["1997-11-06",4.1465,4.1825,4.1321,4.1681,43804.0],["1997-11-07",4.1681,4.1681,4.1249,4.1465,31318.0],["1997-11-10",4.1537,4.197,4.1393,4.1681,30109.0],["1997-11-11",4.1681,4.2547,4.1681,4.2258,48638.0],["1997-11-12",4.2402,4.2619,4.197,4.2114,50048.0],["1997-11-13",4.233,4.2402,4.096,4.1032,59514.0],["1997-11-14",4.1032,4.197,4.096,4.197,48638.0],["1997-11-17",4.2114,4.2547,4.1537,4.1609,37762.0],["1997-11-18",4.1753,4.1753,4.0816,4.1609,50149.0],["1997-11-19",4.2042,4.2114,4.1681,4.197,74014.0],["1997-11-20",4.197,4.233,4.1681,4.233,45818.0],["1997-11-21",4.2547,4.2835,4.2114,4.2402,58406.0],["1997-11-24",4.2186,4.2691,4.2114,4.2691,41086.0],["1997-11-25",4.2547,4.2691,4.2402,4.2619,46322.0],["1997-11-26",4.2619,4.2691,4.1465,4.1537,38971.0],["1997-11-28",4.1537,4.1537,4.1032,4.1032,8660.0],["1997-12-01",4.1104,4.1393,4.0888,4.1393,25779.0],["1997-12-02",4.1248,4.1465,4.096,4.1248,35547.0],["1997-12-03",4.1249,4.1249,4.0239,4.0527,55284.0],["1997-12-04",4.0383,4.0455,3.9806,3.995,34439.0],["1997-12-05",4.0023,4.0095,3.9806,3.995,44006.0],["1997-12-08",3.9878,3.995,3.8797,3.8869,95665.0],["1997-12-09",3.8869,3.8869,3.8076,3.8076,227683.0],["1997-12-10",3.8148,3.822,3.8148,3.8148,4359706.0],["1997-12-11",3.8148,3.822,3.8148,3.8148,672676.0],["1997-12-12",3.8148,3.822,3.721,3.7715,503399.0],["1997-12-15",3.8076,3.8292,3.7859,3.822,318917.0],["1997-12-16",3.8292,3.8292,3.8076,3.8292,213685.0],["1997-12-17",3.822,3.8292,3.7715,3.8076,197875.0],["1997-12-18",3.822,3.822,3.7643,3.8076,198882.0],["1997-12-19",3.822,3.822,3.7643,3.7931,164947.0],["1997-12-22",3.7931,3.8003,3.7571,3.7571,136449.0],["1997-12-23",3.7787,3.8076,3.7643,3.8003,163738.0],["1997-12-24",3.8076,3.8076,3.7499,3.7499,126983.0],["1997-12-26",3.7499,3.8076,3.6633,3.7931,204220.0],["1997-12-29",3.8011,3.8231,3.7423,3.757,185791.0],["1997-12-30",3.7864,3.8378,3.7643,3.8231,221137.0],["1997-12-31",3.7937,3.8672,3.7643,3.8672,207442.0],["1998-01-02",3.8819,3.8967,3.8525,3.8746,105332.0],["1998-01-05",3.904,3.9187,3.8672,3.8893,250743.0],["1998-01-06",3.9114,3.9114,3.8599,3.8966,204421.0],["1998-01-07",3.8966,3.8966,3.8525,3.8966,161623.0],["1998-01-08",3.8967,3.9114,3.8672,3.8746,176930.0],["1998-01-09",3.8746,3.8893,3.8231,3.8305,157998.0],["1998-01-12",3.8452,3.8966,3.7717,3.8966,224762.0],["1998-01-13",3.8967,3.9114,3.8819,3.9114,265143.0],["1998-01-14",3.9114,3.9261,3.8893,3.9261,212779.0],["1998-01-15",3.9408,3.9849,3.9114,3.9481,279140.0],["1998-01-16",3.9996,4.0143,3.9555,3.9628,273098.0],["1998-01-20",3.9922,4.0584,3.9702,4.0069,258698.0],["1998-01-21",4.029,4.029,3.8966,4.0143,272394.0],["1998-01-22",4.0143,4.0143,3.9408,3.9628,181663.0],["1998-01-23",3.9775,3.9996,3.9408,3.9775,145713.0],["1998-01-26",3.9922,3.9922,3.9114,3.9849,160314.0],["1998-01-27",3.9996,4.0069,3.9702,3.9922,245305.0],["1998-01-28",3.9996,4.0437,3.9849,4.0216,235235.0],["1998-01-29",4.0584,4.0584,3.9996,4.029,178541.0],["1998-01-30",4.051,4.0584,3.9996,4.0216,157898.0],["1998-02-02",4.1172,4.1466,3.9775,3.9849,227179.0],["1998-02-03",3.9996,4.029,3.9849,4.0143,118826.0],["1998-02-04",4.0216,4.0657,3.9702,4.0657,153769.0],["1998-02-05",4.1099,4.154,4.0363,4.0657,200192.0],["1998-02-06",4.0805,4.1172,4.029,4.1172,118121.0],["1998-02-09",4.1172,4.1393,4.0952,4.1246,162328.0],["1998-02-10",4.154,4.154,4.0437,4.0657,139570.0],["1998-02-11",4.0658,4.1172,4.0363,4.1172,148935.0],["1998-02-12",4.1246,4.1246,4.0069,4.0657,164745.0],["1998-02-13",4.0363,4.1099,4.0143,4.0437,138160.0],["1998-02-17",4.0657,4.1099,4.0584,4.0878,167665.0],["1998-02-18",4.1025,4.1172,4.0731,4.1172,160214.0],["1998-02-19",4.1172,4.1319,4.1025,4.1099,133528.0],["1998-02-20",4.1172,4.1246,4.029,4.0731,106641.0],["1998-02-23",4.0731,4.1172,4.0584,4.0878,117416.0],["1998-02-24",4.1025,4.1099,4.0584,4.0657,110468.0],["1998-02-25",4.0878,4.1099,4.0584,4.0805,69181.0],["1998-02-26",4.0731,4.1025,4.0584,4.0731,93047.0],["1998-02-27",4.0952,4.1246,4.0805,4.1172,91637.0],["1998-03-02",4.0878,4.1025,4.0584,4.0657,94457.0],["1998-03-03",4.3231,4.3231,4.1172,4.1613,205931.0],["1998-03-04",4.1319,4.2422,4.1319,4.2348,175923.0],["1998-03-05",4.176,4.2054,4.1319,4.176,111072.0],["1998-03-06",4.1907,4.2201,4.176,4.1834,76733.0],["1998-03-09",4.1907,4.1907,4.0878,4.1319,75626.0],["1998-03-10",4.1246,4.1319,4.1172,4.1172,74317.0],["1998-03-11",4.1319,4.1319,4.0658,4.1172,115503.0],["1998-03-12",4.1172,4.1246,4.0805,4.1172,54881.0],["1998-03-13",4.1172,4.1246,4.0584,4.0731,141383.0],["1998-03-16",4.0731,4.0731,3.9849,4.0584,85897.0],["1998-03-17",4.0731,4.0731,4.029,4.051,52062.0],["1998-03-18",4.0584,4.0658,3.9702,4.0437,97478.0],["1998-03-19",4.051,4.0657,3.9849,3.9996,68778.0],["1998-03-20",4.0216,4.0657,4.0216,4.0657,107749.0],["1998-03-23",4.0584,4.0731,4.0216,4.0584,122451.0],["1998-03-24",4.0584,4.1172,4.0363,4.1025,105030.0],["1998-03-25",4.1172,4.1393,4.0731,4.1319,77841.0],["1998-03-26",4.1172,4.2275,4.1172,4.2054,110468.0],["1998-03-27",4.1907,4.1981,4.1466,4.1907,75726.0],["1998-03-30",4.1907,4.1907,4.1025,4.1687,110569.0],["1998-03-31",4.1981,4.2054,4.1466,4.1687,68879.0],["1998-04-01",4.1834,4.1907,4.1466,4.1613,55284.0],["1998-04-02",4.1319,4.176,4.1246,4.1319,96168.0],["1998-04-03",4.1466,4.1687,4.1319,4.1393,48034.0],["1998-04-06",4.1393,4.1613,4.1025,4.1172,51659.0],["1998-04-07",4.0878,4.1687,4.0731,4.1613,78244.0],["1998-04-08",4.1687,4.176,4.1025,4.1099,59413.0],["1998-04-09",4.1172,4.1172,4.0584,4.0584,68476.0],["1998-04-13",4.0584,4.1099,4.0584,4.0731,53673.0],["1998-04-14",4.0437,4.1025,4.0216,4.0657,66764.0],["1998-04-15",4.051,4.1025,4.0363,4.0437,89824.0],["1998-04-16",4.029,4.0731,4.0143,4.0584,99794.0],["1998-04-17",4.0452,4.0827,4.0152,4.0377,166155.0],["1998-04-20",4.0227,4.0527,3.9703,4.0003,118423.0],["1998-04-21",3.9628,4.0003,3.9104,3.9553,89824.0],["1998-04-22",3.9478,4.0152,3.9478,3.9778,80459.0],["1998-04-23",3.9928,3.9928,3.9029,3.9478,59816.0],["1998-04-24",3.8355,3.9254,3.8355,3.9029,125875.0],["1998-04-27",3.9029,3.9104,3.8355,3.8954,112583.0],["1998-04-28",3.9328,3.9853,3.8205,3.8804,97578.0],["1998-04-29",3.8954,3.9254,3.8205,3.843,105735.0],["1998-04-30",3.8579,3.8954,3.8355,3.8504,100700.0],["1998-05-01",3.8504,3.8654,3.8205,3.843,426263.0],["1998-05-04",3.8579,3.8954,3.8355,3.8729,82775.0],["1998-05-05",3.8804,3.9104,3.8729,3.8804,116812.0],["1998-05-06",3.9104,3.9254,3.8504,3.9104,171089.0],["1998-05-07",3.9029,3.9104,3.8804,3.8804,63944.0],["1998-05-08",3.9029,3.9703,3.8879,3.9403,149036.0],["1998-05-11",3.9703,3.9703,3.8055,3.843,85394.0],["1998-05-12",3.813,3.8804,3.813,3.843,73612.0],["1998-05-13",3.8654,3.9403,3.8355,3.8579,76431.0],["1998-05-14",3.8804,3.9254,3.8504,3.8804,62132.0],["1998-05-15",3.8654,3.8654,3.8355,3.843,63642.0],["1998-05-18",3.843,3.8579,3.8055,3.813,61930.0],["1998-05-19",3.8055,3.8355,3.783,3.8205,71296.0],["1998-05-20",3.8355,3.8355,3.7156,3.7306,111475.0],["1998-05-21",3.783,3.813,3.7456,3.7606,79352.0],["1998-05-22",3.8355,3.8355,3.7755,3.783,93349.0],["1998-05-26",3.7381,3.8055,3.7156,3.7456,86803.0],["1998-05-27",3.7231,3.7605,3.6332,3.6856,96773.0],["1998-05-28",3.6407,3.6557,3.5808,3.6032,152661.0],["1998-05-29",3.6182,3.7456,3.6182,3.7456,163637.0],["1998-06-01",3.7456,3.843,3.7306,3.798,142088.0],["1998-06-02",3.783,3.798,3.7381,3.7381,98082.0],["1998-06-03",3.7231,3.828,3.7231,3.7905,101808.0],["1998-06-04",3.7381,3.828,3.7381,3.8055,94960.0],["1998-06-05",3.8055,3.9104,3.8055,3.8205,97276.0],["1998-06-08",3.828,3.8355,3.8055,3.813,49746.0],["1998-06-09",3.813,3.828,3.7531,3.8055,66059.0],["1998-06-10",3.783,3.8355,3.7456,3.768,104023.0],["1998-06-11",3.783,3.798,3.7156,3.7531,79855.0],["1998-06-12",3.768,3.7755,3.6557,3.6931,64448.0],["1998-06-15",3.6781,3.7006,3.6107,3.6557,107346.0],["1998-06-16",3.6557,3.6781,3.6107,3.6557,81970.0],["1998-06-17",3.6707,3.7081,3.6557,3.6594,89925.0],["1998-06-18",3.6557,3.7006,3.6407,3.6856,98082.0],["1998-06-19",3.6257,3.6856,3.6257,3.6632,106742.0],["1998-06-22",3.6332,3.6557,3.6032,3.6182,84084.0],["1998-06-23",3.6182,3.6856,3.6182,3.6557,84286.0],["1998-06-24",3.6856,3.6856,3.6257,3.6482,146619.0],["1998-06-25",3.7081,3.7156,3.6482,3.6707,129601.0],["1998-06-26",3.6707,3.7905,3.6557,3.7531,55888.0],["1998-06-29",3.768,3.8654,3.768,3.8205,88213.0],["1998-06-30",3.7905,3.8504,3.7905,3.8504,72000.0],["1998-07-01",3.8355,3.8654,3.7755,3.8654,62031.0],["1998-07-02",3.8504,3.9478,3.843,3.9403,47128.0],["1998-07-06",3.9478,3.9553,3.9254,3.9328,50853.0],["1998-07-07",3.9403,3.9853,3.9254,3.9553,91738.0],["1998-07-08",3.9328,3.9703,3.9254,3.9553,68174.0],["1998-07-09",3.9328,3.9853,3.9254,3.9628,96773.0],["1998-07-10",3.9478,4.0377,3.9478,3.9778,65858.0],["1998-07-13",3.9628,3.9778,3.9403,3.9478,95464.0],["1998-07-14",3.9179,3.9179,3.8055,3.8954,97578.0],["1998-07-15",3.8729,3.9104,3.8579,3.9029,57902.0],["1998-07-16",3.8879,4.1426,3.8879,3.9403,121646.0],["1998-07-17",3.9128,3.9892,3.9052,3.951,70691.0],["1998-07-20",3.9205,3.9892,3.8364,3.974,72101.0],["1998-07-21",3.9128,3.9434,3.9128,3.9281,55989.0],["1998-07-22",3.9281,3.974,3.8823,3.9434,79956.0],["1998-07-23",3.8899,3.974,3.8746,3.9663,87105.0],["1998-07-24",3.9663,4.0122,3.8593,3.9128,95262.0],["1998-07-27",3.9052,3.9281,3.8364,3.8746,88717.0],["1998-07-28",3.7905,3.8364,3.6836,3.7753,107749.0],["1998-07-29",3.7447,3.7753,3.6988,3.6988,83178.0],["1998-07-30",3.653,3.76,3.653,3.7218,87105.0],["1998-07-31",3.7218,3.7371,3.4237,3.5384,190122.0],["1998-08-03",3.5154,3.546,3.4696,3.5001,113992.0],["1998-08-04",3.5154,3.5231,3.2556,3.2709,202306.0],["1998-08-05",3.2709,3.2709,3.034,3.1562,469564.0],["1998-08-06",3.1639,3.4696,3.1639,3.332,231610.0],["1998-08-07",3.4543,3.6071,3.4543,3.5307,159307.0],["1998-08-10",3.6071,3.6071,3.5001,3.5307,100801.0],["1998-08-11",3.4849,3.6148,3.4772,3.546,199487.0],["1998-08-12",3.5766,3.6148,3.5307,3.5766,113892.0],["1998-08-13",3.5231,3.6988,3.5231,3.5842,100297.0],["1998-08-14",3.5536,3.6377,3.5307,3.5995,83984.0],["1998-08-17",3.6301,3.653,3.546,3.5689,107850.0],["1998-08-18",3.546,3.6836,3.546,3.6224,115503.0],["1998-08-19",3.6377,3.653,3.5613,3.5766,78042.0],["1998-08-20",3.5536,3.5995,3.546,3.5995,74115.0],["1998-08-21",3.7371,3.7371,3.5536,3.5613,177937.0],["1998-08-24",3.5613,3.6683,3.5536,3.653,141081.0],["1998-08-25",3.6988,3.76,3.6988,3.6988,91536.0],["1998-08-26",3.7447,3.8058,3.7218,3.7371,122854.0],["1998-08-27",3.6683,3.7065,3.5919,3.5995,89119.0],["1998-08-28",3.6071,3.653,3.4925,3.5536,72705.0],["1998-08-31",3.5154,3.5384,3.3549,3.3626,104325.0],["1998-09-01",3.2862,3.3626,3.248,3.3014,150345.0],["1998-09-02",3.3014,3.3549,3.2785,3.332,150144.0],["1998-09-03",3.2709,3.332,3.2709,3.3014,90731.0],["1998-09-04",3.2938,3.3014,3.2479,3.2709,73914.0],["1998-09-08",3.3014,3.439,3.2862,3.3091,98585.0],["1998-09-09",3.3167,3.3626,3.2862,3.3626,54881.0],["1998-09-10",3.332,3.3932,3.2862,3.332,89522.0],["1998-09-11",3.3549,3.3932,3.2862,3.2938,47430.0],["1998-09-14",3.2938,3.3549,3.2862,3.2938,93953.0],["1998-09-15",3.3167,3.3779,3.2709,3.3549,76230.0],["1998-09-16",3.2785,3.4161,3.2785,3.3702,68778.0],["1998-09-17",3.3244,3.4161,3.3091,3.4161,100499.0],["1998-09-18",3.5384,3.5689,3.4619,3.5689,63240.0],["1998-09-21",3.5919,3.7141,3.5613,3.7141,99693.0],["1998-09-22",3.7371,3.8517,3.7371,3.7753,108555.0],["1998-09-23",3.8517,3.8517,3.7447,3.7982,108152.0],["1998-09-24",3.7829,3.7905,3.6683,3.76,107850.0],["1998-09-25",3.7294,3.7523,3.6836,3.6912,81567.0],["1998-09-28",3.6836,3.7905,3.6683,3.76,73310.0],["1998-09-29",3.7447,3.7447,3.6453,3.6836,58205.0],["1998-09-30",3.653,3.6683,3.6224,3.6606,58305.0],["1998-10-01",3.5842,3.6606,3.5307,3.5384,97276.0],["1998-10-02",3.546,3.546,3.4925,3.5078,76028.0],["1998-10-05",3.4849,3.5078,3.4314,3.4314,53874.0],["1998-10-06",3.4237,3.4849,3.3779,3.3779,88415.0],["1998-10-07",3.3779,3.3779,3.2862,3.3397,119430.0],["1998-10-08",3.3014,3.3014,3.0951,3.1792,164242.0],["1998-10-09",3.1792,3.2632,3.1792,3.2403,127990.0],["1998-10-12",3.248,3.3244,3.248,3.2862,146720.0],["1998-10-13",3.2862,3.2938,3.2403,3.2556,106138.0],["1998-10-14",3.2556,3.3014,3.2174,3.2174,154776.0],["1998-10-15",3.2327,3.2556,3.1486,3.1486,246916.0],["1998-10-16",3.1715,3.2862,3.1715,3.2862,109763.0],["1998-10-19",3.3167,3.4237,3.2709,3.3626,174312.0],["1998-10-20",3.3932,3.4543,3.3932,3.4237,197775.0],["1998-10-21",3.4184,3.4262,3.3011,3.3402,91234.0],["1998-10-22",3.3715,3.3715,3.3011,3.3167,100398.0],["1998-10-23",3.3167,3.3167,3.215,3.2776,171089.0],["1998-10-26",3.2776,3.2776,3.2307,3.2541,117517.0],["1998-10-27",3.2072,3.2541,3.2072,3.2541,155078.0],["1998-10-28",3.2228,3.2541,3.2228,3.2541,113489.0],["1998-10-29",3.2541,3.2776,3.2385,3.2463,107548.0],["1998-10-30",3.2698,3.3715,3.2541,3.3089,91838.0],["1998-11-02",3.3793,3.3949,3.262,3.3793,150446.0],["1998-11-03",3.3715,3.3715,3.3324,3.3558,91738.0],["1998-11-04",3.3715,3.4419,3.3715,3.4262,138765.0],["1998-11-05",3.4106,3.4888,3.4028,3.4262,74619.0],["1998-11-06",3.4184,3.481,3.4106,3.4732,93147.0],["1998-11-09",3.4732,3.4888,3.4262,3.434,85192.0],["1998-11-10",3.4184,3.4732,3.4106,3.4262,71195.0],["1998-11-11",3.4106,3.4419,3.3245,3.3402,102513.0],["1998-11-12",3.3245,3.3324,3.3245,3.3324,325060.0],["1998-11-13",3.3324,3.348,3.3245,3.3402,147626.0],["1998-11-16",3.348,3.348,3.3167,3.3245,175621.0],["1998-11-17",3.3167,3.3245,3.215,3.3167,364735.0],["1998-11-18",3.3245,3.3324,3.2698,3.2932,187805.0],["1998-11-19",3.3167,3.3324,3.2228,3.2854,171190.0],["1998-11-20",3.3167,3.3167,3.2385,3.2541,134435.0],["1998-11-23",3.2385,3.3011,3.082,3.129,308746.0],["1998-11-24",3.1446,3.2698,3.1446,3.2463,203917.0],["1998-11-25",3.2854,3.3402,3.262,3.3011,213081.0],["1998-11-27",3.3089,3.3167,3.2541,3.2698,34238.0],["1998-11-30",3.2541,3.2854,3.2307,3.2541,143699.0],["1998-12-01",3.2854,3.2854,3.1916,3.2307,167061.0],["1998-12-02",3.2228,3.2854,3.2072,3.2698,127889.0],["1998-12-03",3.2072,3.2541,3.2072,3.2385,116711.0],["1998-12-04",3.2385,3.3089,3.2072,3.2385,139570.0],["1998-12-07",3.215,3.2698,3.215,3.2541,157394.0],["1998-12-08",3.2776,3.3245,3.2463,3.262,149237.0],["1998-12-09",3.262,3.2854,3.2541,3.2541,128090.0],["1998-12-10",3.2541,3.2854,3.1603,3.1603,167263.0],["1998-12-11",3.1603,3.2307,3.1603,3.1994,138261.0],["1998-12-14",3.1994,3.3011,3.1916,3.2385,200192.0],["1998-12-15",3.215,3.2854,3.1916,3.2072,198782.0],["1998-12-16",3.2463,3.3011,3.215,3.2776,151151.0],["1998-12-17",3.2541,3.2854,3.2385,3.2698,237148.0],["1998-12-18",3.3011,3.3167,3.215,3.2307,174916.0],["1998-12-21",3.215,3.3167,3.2072,3.2698,140879.0],["1998-12-22",3.2385,3.3089,3.2385,3.2698,139268.0],["1998-12-23",3.2698,3.3089,3.2307,3.2385,100700.0],["1998-12-24",3.2541,3.2854,3.2541,3.2698,49444.0],["1998-12-28",3.262,3.2932,3.2541,3.2541,161221.0],["1998-12-29",3.2117,3.2278,3.1636,3.1957,196466.0],["1998-12-30",3.1555,3.1957,3.1234,3.1395,231207.0],["1998-12-31",3.1154,3.1957,3.0592,3.0993,306329.0],["1999-01-04",3.276,3.3563,3.2519,3.3563,250642.0],["1999-01-05",3.3804,3.4366,3.3482,3.4366,173405.0],["1999-01-06",3.4446,3.4606,3.3563,3.3884,202105.0],["1999-01-07",3.3804,3.4205,3.3723,3.4125,73813.0],["1999-01-08",3.4044,3.4205,3.3643,3.4125,126781.0],["1999-01-11",3.4044,3.4285,3.3482,3.3563,168471.0],["1999-01-12",3.3563,3.3964,3.3563,3.3804,96873.0],["1999-01-13",3.3482,3.3964,3.3402,3.3643,117013.0],["1999-01-14",3.3643,3.4044,3.3563,3.4044,131011.0],["1999-01-15",3.4044,3.4687,3.4044,3.4446,138865.0],["1999-01-19",3.4285,3.5249,3.3643,3.5249,135139.0],["1999-01-20",3.5329,3.557,3.4125,3.4205,115301.0],["1999-01-21",3.4044,3.5169,3.3804,3.4687,105332.0],["1999-01-22",3.4446,3.4687,3.3964,3.4044,87710.0],["1999-01-25",3.4044,3.4606,3.3884,3.4205,67771.0],["1999-01-26",3.4446,3.5088,3.4285,3.4526,147928.0],["1999-01-27",3.4687,3.4687,3.4044,3.4366,91838.0],["1999-01-28",3.4366,3.4928,3.4366,3.4606,98585.0],["1999-01-29",3.4526,3.4687,3.4125,3.4285,105131.0],["1999-02-01",3.4687,3.4847,3.4044,3.4366,109058.0],["1999-02-02",3.4205,3.5249,3.4044,3.5249,136146.0],["1999-02-03",3.5008,3.5329,3.4687,3.5169,58809.0],["1999-02-04",3.5249,3.5731,3.4767,3.5409,89522.0],["1999-02-05",3.5409,3.5811,3.4847,3.4847,92745.0],["1999-02-08",3.4366,3.5169,3.4366,3.4606,115100.0],["1999-02-09",3.4928,3.5088,3.3723,3.3884,184583.0],["1999-02-10",3.4044,3.4205,3.3482,3.3482,113388.0],["1999-02-11",3.3402,3.3964,3.3402,3.3563,113086.0],["1999-02-12",3.3402,3.3964,3.3402,3.3482,90932.0],["1999-02-16",3.3482,3.3804,3.3241,3.3804,79654.0],["1999-02-17",3.3884,3.4044,3.3563,3.3563,66663.0],["1999-02-18",3.3482,3.3964,3.3402,3.3482,77136.0],["1999-02-19",3.3563,3.3563,3.292,3.3241,97075.0],["1999-02-22",3.3241,3.3884,3.3241,3.3643,100801.0],["1999-02-23",3.3482,3.3804,3.3402,3.3563,113791.0],["1999-02-24",3.3563,3.3563,3.3322,3.3322,103016.0],["1999-02-25",3.3482,3.3563,3.3081,3.3081,93550.0],["1999-02-26",3.3081,3.3241,3.276,3.3081,67368.0],["1999-03-01",3.3402,3.3402,3.2439,3.276,170183.0],["1999-03-02",3.2519,3.3322,3.2117,3.3081,240975.0],["1999-03-03",3.3241,3.3643,3.292,3.3563,93852.0],["1999-03-04",3.3723,3.3884,3.3482,3.3643,81567.0],["1999-03-05",3.3884,3.4526,3.3563,3.4205,105735.0],["1999-03-08",3.4205,3.4687,3.4044,3.4285,62837.0],["1999-03-09",3.4285,3.4526,3.3804,3.4044,92845.0],["1999-03-10",3.4366,3.4687,3.4125,3.4446,92946.0],["1999-03-11",3.4687,3.4687,3.4125,3.4366,76733.0],["1999-03-12",3.4125,3.4526,3.4044,3.4285,80963.0],["1999-03-15",3.4125,3.4366,3.4044,3.4044,51860.0],["1999-03-16",3.4366,3.4446,3.3723,3.4125,92140.0],["1999-03-17",3.4125,3.4366,3.3723,3.4044,86300.0],["1999-03-18",3.4285,3.4366,3.3723,3.3884,68879.0],["1999-03-19",3.3723,3.4205,3.3723,3.3884,91838.0],["1999-03-22",3.4044,3.4125,3.3402,3.3402,67872.0],["1999-03-23",3.3563,3.3643,3.276,3.3643,72101.0],["1999-03-24",3.3482,3.3723,3.3322,3.3402,98887.0],["1999-03-25",3.3402,3.4205,3.3402,3.3884,77539.0],["1999-03-26",3.3723,3.4044,3.3482,3.3804,108152.0],["1999-03-29",3.3643,3.4687,3.3402,3.4125,130507.0],["1999-03-30",3.3964,3.4366,3.3081,3.3482,94658.0],["1999-03-31",3.3161,3.4767,3.3081,3.4767,118826.0],["1999-04-01",3.4767,3.4767,3.3723,3.4125,61528.0],["1999-04-05",3.4366,3.4687,3.4285,3.4366,71598.0],["1999-04-06",3.4606,3.4687,3.4366,3.4446,64347.0],["1999-04-07",3.4606,3.4687,3.4366,3.4526,49444.0],["1999-04-08",3.4606,3.4847,3.4125,3.4767,57399.0],["1999-04-09",3.4446,3.4928,3.4446,3.4847,71799.0],["1999-04-12",3.4526,3.4928,3.4366,3.4847,81063.0],["1999-04-13",3.4526,3.5249,3.4366,3.4847,112381.0],["1999-04-14",3.5249,3.6453,3.4847,3.5811,115503.0],["1999-04-15",3.5731,3.7015,3.565,3.6935,102915.0],["1999-04-16",3.7994,3.7994,3.6843,3.6843,116107.0],["1999-04-19",3.7336,3.8241,3.7254,3.783,231006.0],["1999-04-20",3.7583,3.8159,3.7172,3.8159,86501.0],["1999-04-21",3.8159,3.8817,3.8159,3.8241,86300.0],["1999-04-22",3.8076,3.8981,3.7994,3.8981,230301.0],["1999-04-23",3.8981,3.8981,3.8159,3.8323,77136.0],["1999-04-26",3.8817,3.8817,3.7254,3.8241,132622.0],["1999-04-27",3.8488,3.8652,3.8076,3.8076,83883.0],["1999-04-28",3.8241,3.9146,3.8076,3.8488,63139.0],["1999-04-29",3.8981,3.931,3.8488,3.8488,79553.0],["1999-04-30",3.8488,3.857,3.7501,3.7912,245406.0],["1999-05-03",3.7994,3.7994,3.6678,3.6761,172298.0],["1999-05-04",3.709,3.709,3.5198,3.5445,213182.0],["1999-05-05",3.5116,3.5774,3.4293,3.528,442476.0],["1999-05-06",3.4869,3.5198,3.4869,3.5034,3268722.0],["1999-05-07",3.5034,3.5692,3.5034,3.5692,859072.0],["1999-05-10",3.5445,3.5774,3.528,3.5527,443785.0],["1999-05-11",3.5692,3.5856,3.528,3.5609,444490.0],["1999-05-12",3.5692,3.6185,3.5527,3.6185,472585.0],["1999-05-13",3.6267,3.6596,3.6185,3.6514,397060.0],["1999-05-14",3.6267,3.6267,3.5527,3.6103,301294.0],["1999-05-17",3.6103,3.6103,3.4129,3.5692,165551.0],["1999-05-18",3.602,3.602,3.528,3.5445,204924.0],["1999-05-19",3.6349,3.6432,3.5445,3.5692,260612.0],["1999-05-20",3.5938,3.5938,3.5363,3.5692,340165.0],["1999-05-21",3.6514,3.6514,3.5527,3.5856,290016.0],["1999-05-24",3.6185,3.6185,3.5034,3.528,264237.0],["1999-05-25",3.5527,3.5609,3.5116,3.528,202910.0],["1999-05-26",3.5527,3.5692,3.5198,3.5363,137758.0],["1999-05-27",3.5363,3.5527,3.5198,3.5445,142893.0],["1999-05-28",3.5527,3.5692,3.528,3.5692,87105.0],["1999-06-01",3.5856,3.602,3.528,3.5692,140174.0],["1999-06-02",3.5445,3.5692,3.5363,3.5692,102613.0],["1999-06-03",3.5692,3.5856,3.5445,3.5527,94356.0],["1999-06-04",3.5774,3.5856,3.528,3.5856,100398.0],["1999-06-07",3.5774,3.5774,3.5363,3.5609,134837.0],["1999-06-08",3.5527,3.5692,3.5363,3.5527,144807.0],["1999-06-09",3.5363,3.5692,3.5363,3.5445,182569.0],["1999-06-10",3.5609,3.5609,3.5363,3.5527,91133.0],["1999-06-11",3.5609,3.5692,3.5445,3.5527,123257.0],["1999-06-14",3.5527,3.5692,3.5445,3.5692,148835.0],["1999-06-15",3.5692,3.5774,3.5527,3.5692,129802.0],["1999-06-16",3.5774,3.5774,3.5363,3.5527,129299.0],["1999-06-17",3.5692,3.5856,3.5363,3.5363,105534.0],["1999-06-18",3.5445,3.6103,3.5445,3.6103,110266.0],["1999-06-21",3.602,3.602,3.5692,3.602,129198.0],["1999-06-22",3.5856,3.6103,3.5774,3.602,117013.0],["1999-06-23",3.602,3.602,3.5609,3.5692,144504.0],["1999-06-24",3.5856,3.5856,3.5692,3.5692,142793.0],["1999-06-25",3.5692,3.5938,3.5609,3.5692,130205.0],["1999-06-28",3.5774,3.602,3.5692,3.5774,110770.0],["1999-06-29",3.5938,3.5938,3.5692,3.5938,108756.0],["1999-06-30",3.602,3.6185,3.5692,3.5692,194955.0],["1999-07-01",3.5856,3.602,3.5774,3.5938,157696.0],["1999-07-02",3.5856,3.6185,3.5774,3.5938,87206.0],["1999-07-06",3.602,3.6267,3.5938,3.6103,105735.0],["1999-07-07",3.6185,3.6267,3.602,3.6103,95464.0],["1999-07-08",3.6267,3.6349,3.6103,3.6185,140779.0],["1999-07-09",3.6103,3.6103,3.5692,3.5774,171291.0],["1999-07-12",3.5692,3.602,3.5692,3.602,114899.0],["1999-07-13",3.602,3.6103,3.5692,3.6103,72403.0],["1999-07-14",3.6103,3.6103,3.5856,3.602,126479.0],["1999-07-15",3.602,3.6596,3.5938,3.6432,159005.0],["1999-07-16",3.6432,3.6596,3.6103,3.6596,153265.0],["1999-07-19",3.6267,3.6596,3.6267,3.6432,121847.0],["1999-07-20",3.6514,3.6678,3.6267,3.6349,118121.0],["1999-07-21",3.6349,3.6596,3.6185,3.6349,106742.0],["1999-07-22",3.6349,3.6432,3.6103,3.6349,160818.0],["1999-07-23",3.6437,3.6606,3.5931,3.6437,117517.0],["1999-07-26",3.6184,3.6353,3.5931,3.6268,100801.0],["1999-07-27",3.5931,3.6437,3.5931,3.6353,101707.0],["1999-07-28",3.5847,3.6606,3.5847,3.6437,132018.0],["1999-07-29",3.6268,3.6606,3.61,3.6184,131917.0],["1999-07-30",3.6268,3.6775,3.5847,3.6775,136247.0],["1999-08-02",3.6522,3.6775,3.6184,3.6437,113791.0],["1999-08-03",3.61,3.6437,3.6015,3.61,110770.0],["1999-08-04",3.5931,3.6268,3.5762,3.5931,77136.0],["1999-08-05",3.61,3.61,3.5425,3.5762,104325.0],["1999-08-06",3.5509,3.5509,3.4075,3.4666,195358.0],["1999-08-09",3.4919,3.5256,3.4666,3.475,95564.0],["1999-08-10",3.4835,3.5003,3.3907,3.4329,68577.0],["1999-08-11",3.4497,3.4919,3.4497,3.4919,68577.0],["1999-08-12",3.4835,3.5172,3.4582,3.475,110971.0],["1999-08-13",3.475,3.4919,3.4582,3.4919,73209.0],["1999-08-16",3.5003,3.5003,3.475,3.5003,88415.0],["1999-08-17",3.5088,3.5341,3.475,3.5088,82775.0],["1999-08-18",3.4835,3.5172,3.4835,3.5088,119128.0],["1999-08-19",3.5256,3.5594,3.4582,3.475,128292.0],["1999-08-20",3.5088,3.5088,3.4497,3.4666,197875.0],["1999-08-23",3.475,3.5088,3.4582,3.475,112985.0],["1999-08-24",3.4413,3.4835,3.3991,3.4244,193143.0],["1999-08-25",3.4582,3.4582,3.3738,3.416,150849.0],["1999-08-26",3.416,3.416,3.3401,3.3907,134334.0],["1999-08-27",3.416,3.416,3.3738,3.3738,80661.0],["1999-08-30",3.3738,3.416,3.3738,3.416,79855.0],["1999-08-31",3.4413,3.6268,3.3907,3.6268,193042.0],["1999-09-01",3.5762,3.5762,3.3907,3.4413,132622.0],["1999-09-02",3.4582,3.4582,3.4244,3.4413,82070.0],["1999-09-03",3.4413,3.4666,3.4329,3.4413,67570.0],["1999-09-07",3.4666,3.475,3.4244,3.4497,129601.0],["1999-09-08",3.416,3.4413,3.416,3.4413,103016.0],["1999-09-09",3.4413,3.4413,3.416,3.4244,85494.0],["1999-09-10",3.4244,3.4919,3.4075,3.4075,78747.0],["1999-09-13",3.3991,3.4329,3.3991,3.4075,90731.0],["1999-09-14",3.4075,3.4413,3.3907,3.3991,85192.0],["1999-09-15",3.4244,3.4244,3.3822,3.3822,102513.0],["1999-09-16",3.3738,3.3822,3.3148,3.3316,134837.0],["1999-09-17",3.3316,3.3316,3.2895,3.3232,157696.0],["1999-09-20",3.3148,3.3148,3.2557,3.2895,62333.0],["1999-09-21",3.2726,3.281,3.2473,3.2557,116208.0],["1999-09-22",3.2726,3.2895,3.2473,3.2726,90831.0],["1999-09-23",3.2726,3.2726,3.2473,3.2557,98283.0],["1999-09-24",3.281,3.281,3.2136,3.2389,98988.0],["1999-09-27",3.2557,3.2979,3.222,3.2557,97075.0],["1999-09-28",3.2557,3.3063,3.1967,3.2136,113187.0],["1999-09-29",3.2389,3.2557,3.1461,3.1545,238256.0],["1999-09-30",3.1714,3.1714,2.9774,2.9943,305725.0],["1999-10-01",3.0364,3.0786,3.0364,3.0702,110065.0],["1999-10-04",3.028,3.0617,2.9436,2.9605,258497.0],["1999-10-05",2.969,3.0702,2.9437,3.0702,184684.0],["1999-10-06",3.0364,3.0702,3.0027,3.0364,177635.0],["1999-10-07",3.0364,3.0364,2.9521,2.9521,177635.0],["1999-10-08",2.9521,3.0617,2.9183,3.0449,189719.0],["1999-10-11",3.0617,3.1039,3.0449,3.087,132521.0],["1999-10-12",3.0955,3.1039,3.0533,3.0533,111072.0],["1999-10-13",3.0702,3.0955,2.9943,3.0196,129399.0],["1999-10-14",2.9774,3.0533,2.969,3.0111,110065.0],["1999-10-15",3.028,3.028,2.9605,3.0111,124163.0],["1999-10-18",3.0115,3.0724,2.9767,3.0115,132219.0],["1999-10-19",3.0028,3.0376,2.9593,2.9593,193847.0],["1999-10-20",2.9244,2.9767,2.8896,2.9244,196264.0],["1999-10-21",2.9331,2.9854,2.8896,2.968,192941.0],["1999-10-22",2.9854,3.0202,2.9593,2.968,105231.0],["1999-10-25",2.9505,2.968,2.8896,2.9418,197573.0],["1999-10-26",2.8548,2.9157,2.8374,2.8722,229092.0],["1999-10-27",2.8722,2.9244,2.8635,2.9244,186396.0],["1999-10-28",2.9505,2.9593,2.8722,2.8896,120538.0],["1999-10-29",2.9244,2.9593,2.8809,2.9418,166256.0],["1999-11-01",2.9767,2.9941,2.9505,2.9767,119833.0],["1999-11-02",2.9767,2.9941,2.8635,2.8983,223957.0],["1999-11-03",2.8983,2.9157,2.8722,2.8896,116510.0],["1999-11-04",2.8635,2.8896,2.7852,2.7852,180857.0],["1999-11-05",2.82,2.8461,2.7852,2.8113,198580.0],["1999-11-08",2.8026,2.8374,2.7591,2.7939,207744.0],["1999-11-09",2.7678,2.7852,2.7417,2.7591,155682.0],["1999-11-10",2.733,2.7678,2.7243,2.7243,209255.0],["1999-11-11",2.7243,2.7678,2.6633,2.6633,287297.0],["1999-11-12",2.6633,2.7068,2.6459,2.6894,435024.0],["1999-11-15",2.6546,2.7155,2.6459,2.6633,218318.0],["1999-11-16",2.6546,2.6807,2.6285,2.6633,217915.0],["1999-11-17",2.6633,2.6894,2.6459,2.6546,228287.0],["1999-11-18",2.672,2.6807,2.6198,2.6198,278536.0],["1999-11-19",2.7068,2.7068,2.6459,2.6807,329390.0],["1999-11-22",2.6546,2.6894,2.6546,2.6546,221943.0],["1999-11-23",2.6459,2.6807,2.6285,2.6633,261719.0],["1999-11-24",2.672,2.672,2.6285,2.6459,194049.0],["1999-11-26",2.6111,2.6633,2.6111,2.6372,70893.0],["1999-11-29",2.6198,2.6372,2.6024,2.6024,346609.0],["1999-11-30",2.585,2.5937,2.5676,2.5763,357586.0],["1999-12-01",2.585,2.5937,2.5415,2.5589,207744.0],["1999-12-02",2.5589,2.585,2.5415,2.5763,369267.0],["1999-12-03",2.5763,2.6111,2.5676,2.5763,254872.0],["1999-12-06",2.5763,2.6198,2.5763,2.5937,340366.0],["1999-12-07",2.5937,2.6285,2.5763,2.585,278939.0],["1999-12-08",2.6111,2.6111,2.5763,2.585,285686.0],["1999-12-09",2.585,2.6024,2.5763,2.5937,258396.0],["1999-12-10",2.585,2.6024,2.5241,2.5589,406324.0],["1999-12-13",2.5589,2.585,2.5415,2.5502,368058.0],["1999-12-14",2.5328,2.5502,2.5154,2.5154,364534.0],["1999-12-15",2.498,2.5415,2.498,2.5328,322039.0],["1999-12-16",2.5241,2.5415,2.498,2.5067,332008.0],["1999-12-17",2.5067,2.5676,2.498,2.5676,360808.0],["1999-12-20",2.5502,2.5676,2.5241,2.5328,418711.0],["1999-12-21",2.5241,2.5415,2.5241,2.5241,302603.0],["1999-12-22",2.5328,2.5415,2.5067,2.5415,297568.0],["1999-12-23",2.5241,2.5502,2.5154,2.5154,320629.0],["1999-12-27",2.5154,2.5502,2.5154,2.5328,390515.0],["1999-12-28",2.5154,2.5415,2.5154,2.5328,354061.0],["1999-12-29",2.5415,2.5502,2.5154,2.5328,377625.0],["1999-12-30",2.5328,2.6546,2.5328,2.6459,409345.0],["1999-12-31",2.6285,2.6633,2.6111,2.6546,335834.0],["2000-01-03",2.6981,2.7417,2.6633,2.6981,436837.0],["2000-01-04",2.6981,2.7155,2.6633,2.672,240774.0],["2000-01-05",2.6459,2.6807,2.6285,2.6459,268366.0],["2000-01-06",2.6459,2.7155,2.6372,2.6894,253764.0],["2000-01-07",2.6981,2.82,2.6981,2.7852,216807.0],["2000-01-10",2.82,2.8722,2.82,2.8722,236846.0],["2000-01-11",2.8548,2.9593,2.8461,2.9331,257188.0],["2000-01-12",2.9593,2.968,2.9244,2.9418,199889.0],["2000-01-13",2.9962,3.0052,2.8612,2.8702,178138.0],["2000-01-14",2.8612,2.9332,2.8612,2.9332,162127.0],["2000-01-18",2.9332,2.9512,2.8972,2.9242,204018.0],["2000-01-19",2.9242,2.9332,2.8972,2.8972,145008.0],["2000-01-20",2.9062,2.9062,2.8612,2.8882,134737.0],["2000-01-21",2.8882,2.8972,2.8612,2.8792,127083.0],["2000-01-24",2.8612,2.9242,2.8612,2.8612,145612.0],["2000-01-25",2.8162,2.8702,2.8162,2.8252,105030.0],["2000-01-26",2.8432,2.8792,2.8432,2.8702,122149.0],["2000-01-27",2.8702,2.8702,2.8072,2.8432,84991.0],["2000-01-28",2.8792,2.8792,2.7892,2.8072,138060.0],["2000-01-31",2.8252,2.8432,2.8072,2.8162,113388.0],["2000-02-01",2.7173,2.8342,2.7173,2.8252,218720.0],["2000-02-02",2.8342,2.8702,2.7713,2.8432,110971.0],["2000-02-03",2.8162,2.8702,2.8162,2.8702,76633.0],["2000-02-04",2.8702,2.8792,2.8522,2.8612,92745.0],["2000-02-07",2.8792,2.8792,2.8072,2.8072,143497.0],["2000-02-08",2.8432,2.8432,2.7533,2.7533,142490.0],["2000-02-09",2.7712,2.8252,2.7533,2.7533,138060.0],["2000-02-10",2.7713,2.8972,2.7713,2.8522,160516.0],["2000-02-11",2.8792,2.8972,2.8252,2.8342,76633.0],["2000-02-14",2.8432,2.8432,2.7803,2.8252,101002.0],["2000-02-15",2.8612,2.8972,2.6633,2.7083,251951.0],["2000-02-16",2.6993,2.7173,2.6723,2.7083,288505.0],["2000-02-17",2.7263,2.7353,2.6993,2.7353,108252.0],["2000-02-18",2.8882,2.8882,2.7802,2.7802,199688.0],["2000-02-22",2.7533,2.7713,2.7083,2.7353,132118.0],["2000-02-23",2.7353,2.7353,2.6993,2.7263,100599.0],["2000-02-24",2.7083,2.7353,2.7083,2.7263,103822.0],["2000-02-25",2.7263,2.7533,2.6993,2.6993,115805.0],["2000-02-28",2.6723,2.7353,2.6723,2.7173,134535.0],["2000-02-29",2.7173,2.7892,2.6723,2.7892,208449.0],["2000-03-01",2.8252,2.8252,2.6723,2.6723,128695.0],["2000-03-02",2.7083,2.7712,2.7083,2.7533,108353.0],["2000-03-03",2.7892,2.7892,2.7353,2.7443,105433.0],["2000-03-06",2.7443,2.7982,2.7443,2.7802,98283.0],["2000-03-07",2.8072,2.8072,2.7533,2.7982,141584.0],["2000-03-08",2.8072,2.8072,2.7353,2.7623,117114.0],["2000-03-09",2.7443,2.7892,2.7443,2.7892,69584.0],["2000-03-10",2.8072,2.8072,2.7353,2.7533,148432.0],["2000-03-13",2.7443,2.7623,2.7173,2.7263,105534.0],["2000-03-14",2.7623,2.7623,2.7263,2.7263,130306.0],["2000-03-15",2.6993,2.7892,2.6993,2.7713,168773.0],["2000-03-16",2.7712,2.9062,2.7712,2.9062,133830.0],["2000-03-17",2.8972,2.9062,2.8702,2.8972,153870.0],["2000-03-20",2.8072,2.8792,2.7713,2.8162,140980.0],["2000-03-21",2.7713,2.8972,2.7533,2.8792,122653.0],["2000-03-22",2.8792,2.9152,2.8612,2.8882,110266.0],["2000-03-23",2.9242,2.9422,2.8792,2.9062,95866.0],["2000-03-24",2.9242,2.9332,2.8612,2.8612,93651.0],["2000-03-27",2.8612,2.9062,2.8432,2.8792,121545.0],["2000-03-28",2.8612,2.9152,2.8522,2.9152,204119.0],["2000-03-29",3.0052,3.0052,2.8882,2.9332,152057.0],["2000-03-30",2.9242,2.9242,2.8792,2.8972,108756.0],["2000-03-31",2.8792,2.9872,2.8792,2.9152,254267.0],["2000-04-03",2.9152,2.9692,2.9152,2.9332,153769.0],["2000-04-04",2.9242,2.9872,2.9152,2.9692,164846.0],["2000-04-05",2.9692,2.9962,2.9332,2.9692,165349.0],["2000-04-06",2.9782,3.0052,2.9512,2.9782,161422.0],["2000-04-07",2.9692,3.0232,2.9692,3.0232,92040.0],["2000-04-10",3.0232,3.2211,3.0052,3.0592,198077.0],["2000-04-11",3.0772,3.1312,3.0592,3.0862,110971.0],["2000-04-12",3.0682,3.1941,3.0592,3.1671,167363.0],["2000-04-13",3.1671,3.2301,3.1491,3.2031,237652.0],["2000-04-14",3.1671,3.1941,3.1132,3.1132,285182.0],["2000-04-17",3.0232,3.1671,3.0232,3.1671,180253.0],["2000-04-18",3.1312,3.2031,3.1042,3.2031,154574.0],["2000-04-19",3.2128,3.2314,3.1385,3.1756,127990.0],["2000-04-20",3.1849,3.2314,3.1756,3.2128,123861.0],["2000-04-24",3.1757,3.2035,3.1385,3.1385,85494.0],["2000-04-25",3.1199,3.2128,3.1199,3.1942,125774.0],["2000-04-26",3.2128,3.2221,3.1385,3.2128,165349.0],["2000-04-27",3.2221,3.3242,3.1942,3.3242,134535.0],["2000-04-28",3.3242,3.3242,3.2314,3.3056,111978.0],["2000-05-01",3.3149,3.4542,3.2685,3.4542,135240.0],["2000-05-02",3.3799,3.4356,3.2871,3.3056,300388.0],["2000-05-03",3.3056,3.3056,3.2406,3.3056,132521.0],["2000-05-04",3.2871,3.3242,3.2499,3.2871,79754.0],["2000-05-05",3.2592,3.3242,3.2499,3.2964,87408.0],["2000-05-08",3.2964,3.2964,3.2406,3.2871,58507.0],["2000-05-09",3.2778,3.2964,3.2314,3.2685,133629.0],["2000-05-10",3.2592,3.2871,3.2314,3.2314,105936.0],["2000-05-11",3.2685,3.3056,3.2406,3.3056,81366.0],["2000-05-12",3.2592,3.3335,3.2592,3.3335,154574.0],["2000-05-15",3.2871,3.3799,3.2778,3.3799,231106.0],["2000-05-16",3.3799,3.4449,3.3799,3.4449,115704.0],["2000-05-17",3.4171,3.4356,3.3799,3.3892,101203.0],["2000-05-18",3.3706,3.3799,3.3428,3.3428,108353.0],["2000-05-19",3.3335,3.3614,3.3242,3.3614,116208.0],["2000-05-22",3.4264,3.4264,3.3242,3.3521,151956.0],["2000-05-23",3.3428,3.3985,3.3335,3.3335,81265.0],["2000-05-24",3.3335,3.3985,3.3335,3.3892,173707.0],["2000-05-25",3.4078,3.4171,3.3335,3.3428,117618.0],["2000-05-26",3.3706,3.4264,3.3614,3.4078,135442.0],["2000-05-30",3.3706,3.4356,3.3706,3.4356,94154.0],["2000-05-31",3.4356,3.4356,3.3892,3.4171,105030.0],["2000-06-01",3.4171,3.4171,3.3428,3.3428,133428.0],["2000-06-02",3.3428,3.3799,3.3428,3.3799,93852.0],["2000-06-05",3.3521,3.3799,3.3521,3.3706,77136.0],["2000-06-06",3.3799,3.3799,3.3521,3.3706,94154.0],["2000-06-07",3.3706,3.4078,3.3614,3.4078,66865.0],["2000-06-08",3.4078,3.4171,3.3799,3.4171,53371.0],["2000-06-09",3.3799,3.4449,3.3706,3.4264,66663.0],["2000-06-12",3.4356,3.4356,3.4078,3.4078,71900.0],["2000-06-13",3.4264,3.4914,3.4171,3.4821,126177.0],["2000-06-14",3.4635,3.7235,3.4542,3.7049,691608.0],["2000-06-15",3.6864,3.7049,3.5749,3.6771,166457.0],["2000-06-16",3.6399,3.6492,3.5749,3.5842,151151.0],["2000-06-19",3.6214,3.6214,3.5006,3.5099,171593.0],["2000-06-20",3.5006,3.5564,3.4914,3.5564,205025.0],["2000-06-21",3.5564,3.5656,3.4914,3.5099,103117.0],["2000-06-22",3.5099,3.5564,3.4914,3.5006,203213.0],["2000-06-23",3.5099,3.5656,3.4728,3.4914,139369.0],["2000-06-26",3.4542,3.5378,3.4542,3.4914,92946.0],["2000-06-27",3.4914,3.5099,3.4542,3.4542,87105.0],["2000-06-28",3.4728,3.5471,3.4542,3.5471,108957.0],["2000-06-29",3.5471,3.5471,3.5006,3.5285,58305.0],["2000-06-30",3.4728,3.5099,3.3521,3.3544,206938.0],["2000-07-03",3.3521,3.4821,3.3521,3.4821,53069.0],["2000-07-05",3.4542,3.5378,3.3985,3.5378,99089.0],["2000-07-06",3.3706,3.6028,3.3706,3.5935,148633.0],["2000-07-07",3.6121,3.6585,3.5935,3.6306,147928.0],["2000-07-10",3.6492,3.6771,3.6028,3.6678,104023.0],["2000-07-11",3.6585,3.7049,3.6306,3.6956,130205.0],["2000-07-12",3.6864,3.7328,3.6864,3.7049,204522.0],["2000-07-13",3.6956,3.7049,3.6306,3.6864,114093.0],["2000-07-14",3.6956,3.6956,3.6399,3.6585,98887.0],["2000-07-17",3.6492,3.6956,3.6492,3.6864,217613.0],["2000-07-18",3.7154,3.7154,3.6485,3.6485,138362.0],["2000-07-19",3.6485,3.6867,3.6485,3.6676,58305.0],["2000-07-20",3.6676,3.7058,3.6676,3.7058,69986.0],["2000-07-21",3.7058,3.7345,3.6867,3.7154,79754.0],["2000-07-24",3.7058,3.744,3.6867,3.744,106843.0],["2000-07-25",3.744,3.744,3.6867,3.7345,68174.0],["2000-07-26",3.7536,3.7918,3.7154,3.7918,82977.0],["2000-07-27",3.7822,3.7918,3.7536,3.7727,68073.0],["2000-07-28",3.7727,3.8013,3.744,3.7536,81768.0],["2000-07-31",3.7536,3.7822,3.744,3.7822,80157.0],["2000-08-01",3.7727,3.83,3.7631,3.8205,151352.0],["2000-08-02",3.8109,3.8873,3.7727,3.8587,102110.0],["2000-08-03",3.8587,3.8587,3.7822,3.8109,71195.0],["2000-08-04",3.8013,3.8109,3.7822,3.7918,109461.0],["2000-08-07",3.7631,3.8013,3.7154,3.7249,208248.0],["2000-08-08",3.7249,3.7631,3.7058,3.7536,238760.0],["2000-08-09",3.744,3.7822,3.7249,3.7345,90529.0],["2000-08-10",3.7249,3.7345,3.6485,3.6867,92745.0],["2000-08-11",3.7058,3.744,3.6772,3.744,58607.0],["2000-08-14",3.7345,3.8013,3.7154,3.744,69282.0],["2000-08-15",3.744,3.744,3.6963,3.7249,106138.0],["2000-08-16",3.6963,3.744,3.6963,3.744,53472.0],["2000-08-17",3.7345,3.7345,3.6963,3.7249,70188.0],["2000-08-18",3.7058,3.7345,3.6963,3.7249,35245.0],["2000-08-21",3.7345,3.7345,3.6294,3.639,127486.0],["2000-08-22",3.6581,3.6867,3.6103,3.6676,89724.0],["2000-08-23",3.6867,3.7345,3.6294,3.6294,81668.0],["2000-08-24",3.6676,3.7154,3.6676,3.7058,92040.0],["2000-08-25",3.6772,3.7345,3.6772,3.7249,96370.0],["2000-08-28",3.7249,3.7345,3.6485,3.6676,102915.0],["2000-08-29",3.6676,3.6676,3.6103,3.6294,70792.0],["2000-08-30",3.6294,3.6294,3.5721,3.6103,98787.0],["2000-08-31",3.5912,3.5912,3.5339,3.553,108252.0],["2000-09-01",3.5244,3.6008,3.5244,3.5912,79956.0],["2000-09-05",3.6199,3.6485,3.5721,3.6294,86602.0],["2000-09-06",3.6199,3.6676,3.6103,3.6581,72303.0],["2000-09-07",3.639,3.6772,3.639,3.6581,49343.0],["2000-09-08",3.6103,3.7249,3.6103,3.7154,85494.0],["2000-09-11",3.7058,3.8205,3.6772,3.8205,134636.0],["2000-09-12",3.744,3.7727,3.6676,3.7154,107245.0],["2000-09-13",3.7154,3.744,3.6963,3.7345,73410.0],["2000-09-14",3.7154,3.7345,3.6008,3.6103,132219.0],["2000-09-15",3.5721,3.6485,3.5721,3.6008,178742.0],["2000-09-18",3.6008,3.639,3.5721,3.5817,188410.0],["2000-09-19",3.5912,3.6485,3.5817,3.6294,104426.0],["2000-09-20",3.6294,3.6867,3.6294,3.6772,78445.0],["2000-09-21",3.6485,3.6772,3.6294,3.639,62132.0],["2000-09-22",3.6103,3.6867,3.5912,3.6867,114899.0],["2000-09-25",3.6485,3.7058,3.6485,3.6867,68073.0],["2000-09-26",3.6867,3.6867,3.6485,3.6676,66059.0],["2000-09-27",3.6676,3.7058,3.639,3.6485,137355.0],["2000-09-28",3.6485,3.6676,3.6294,3.6485,183375.0],["2000-09-29",3.639,3.639,3.553,3.5721,183073.0],["2000-10-02",3.5912,3.5912,3.4862,3.4862,137254.0],["2000-10-03",3.5053,3.5148,3.4193,3.448,137556.0],["2000-10-04",3.4289,3.5053,3.4289,3.4671,143195.0],["2000-10-05",3.4671,3.5244,3.4575,3.4766,129500.0],["2000-10-06",3.4766,3.5053,3.4384,3.4384,98787.0],["2000-10-09",3.4575,3.4671,3.4193,3.4193,124969.0],["2000-10-10",3.4289,3.4575,3.4193,3.4289,123357.0],["2000-10-11",3.4384,3.4384,3.3715,3.3715,227783.0],["2000-10-12",3.362,3.4575,3.362,3.4002,123257.0],["2000-10-13",3.3811,3.4671,3.3811,3.4193,134737.0],["2000-10-16",3.4193,3.4862,3.4193,3.4766,183274.0],["2000-10-17",3.4687,3.4786,3.3997,3.3997,131414.0],["2000-10-18",3.38,3.3899,3.3308,3.3702,103520.0],["2000-10-19",3.3899,3.4589,3.38,3.3997,94356.0],["2000-10-20",3.3899,3.449,3.38,3.3899,74820.0],["2000-10-23",3.2716,3.3505,3.2716,3.3308,127688.0],["2000-10-24",3.3505,3.3505,3.1928,3.2421,156488.0],["2000-10-25",3.2322,3.3012,3.2125,3.2815,134737.0],["2000-10-26",3.2716,3.3308,3.2716,3.3209,94557.0],["2000-10-27",3.2913,3.3308,3.2913,3.3111,91637.0],["2000-10-30",3.2716,3.38,3.2716,3.3702,113791.0],["2000-10-31",3.3702,3.4293,3.3603,3.3997,140174.0],["2000-11-01",3.3899,3.449,3.3899,3.4096,89019.0],["2000-11-02",3.4293,3.4589,3.3111,3.3111,297367.0],["2000-11-03",3.3111,3.4589,3.3012,3.4293,199084.0],["2000-11-06",3.4096,3.4589,3.3899,3.4195,110367.0],["2000-11-07",3.3997,3.4687,3.3997,3.4293,112180.0],["2000-11-08",3.4096,3.449,3.3997,3.4293,65757.0],["2000-11-09",3.4096,3.4687,3.3603,3.449,109964.0],["2000-11-10",3.4293,3.449,3.3505,3.38,115906.0],["2000-11-13",3.3505,3.4096,3.3111,3.3702,163940.0],["2000-11-14",3.3899,3.3899,3.3308,3.3505,89724.0],["2000-11-15",3.3505,3.3702,3.3209,3.3603,161724.0],["2000-11-16",3.3702,3.3702,3.3406,3.3406,168370.0],["2000-11-17",3.3406,3.3899,3.3406,3.38,136046.0],["2000-11-20",3.4293,3.4687,3.3899,3.4293,124566.0],["2000-11-21",3.4589,3.4687,3.4096,3.4687,111273.0],["2000-11-22",3.5279,3.5673,3.4589,3.4687,255476.0],["2000-11-24",3.4983,3.5081,3.4786,3.4884,35648.0],["2000-11-27",3.4687,3.4884,3.4392,3.4687,109562.0],["2000-11-28",3.4589,3.518,3.449,3.449,92644.0],["2000-11-29",3.4687,3.5081,3.4293,3.4786,65556.0],["2000-11-30",3.449,3.518,3.4096,3.4096,187604.0],["2000-12-01",3.4096,3.4884,3.4096,3.4786,128493.0],["2000-12-04",3.4096,3.449,3.3997,3.4293,154272.0],["2000-12-05",3.4392,3.5476,3.4392,3.5279,174614.0],["2000-12-06",3.518,3.5476,3.4786,3.5081,106037.0],["2000-12-07",3.5081,3.5279,3.4687,3.4983,85696.0],["2000-12-08",3.4983,3.5673,3.4884,3.5574,103620.0],["2000-12-11",3.5574,3.5771,3.518,3.5476,180052.0],["2000-12-12",3.5771,3.5771,3.5081,3.5673,176426.0],["2000-12-13",3.5574,3.587,3.5476,3.5476,123962.0],["2000-12-14",3.5771,3.5968,3.5476,3.5673,114999.0],["2000-12-15",3.5673,3.6067,3.5574,3.6067,180354.0],["2000-12-18",3.587,3.6658,3.5771,3.6658,151453.0],["2000-12-19",3.6264,3.6658,3.6067,3.6165,161623.0],["2000-12-20",3.6165,3.6165,3.5377,3.5476,145411.0],["2000-12-21",3.5673,3.5771,3.4884,3.518,123055.0],["2000-12-22",3.518,3.5968,3.518,3.5476,128191.0],["2000-12-26",3.5377,3.5673,3.5279,3.5476,97780.0],["2000-12-27",3.5673,3.6264,3.5377,3.5476,162832.0],["2000-12-28",3.5476,3.6658,3.5476,3.6658,185590.0],["2000-12-29",3.6363,3.6855,3.5673,3.5673,164745.0],["2001-01-02",3.5673,3.6264,3.5673,3.587,126983.0],["2001-01-03",3.587,3.7446,3.587,3.7446,201903.0],["2001-01-04",3.7151,3.7939,3.7052,3.7742,196466.0],["2001-01-05",3.7742,3.7742,3.6658,3.6757,89623.0],["2001-01-08",3.6757,3.7446,3.6658,3.6855,115704.0],["2001-01-09",3.6954,3.7446,3.6855,3.7249,176225.0],["2001-01-10",3.7348,3.7841,3.7151,3.7545,112885.0],["2001-01-11",3.7841,3.8235,3.7742,3.7841,107749.0],["2001-01-12",3.8235,3.8629,3.7841,3.8333,110065.0],["2001-01-16",3.8432,3.9023,3.8235,3.8826,180656.0],["2001-01-17",3.8846,3.9354,3.8339,3.9049,187705.0],["2001-01-18",3.9151,3.9455,3.8948,3.9151,95061.0],["2001-01-19",3.9252,3.9759,3.9049,3.9556,91133.0],["2001-01-22",3.9353,3.9962,3.9151,3.9861,116510.0],["2001-01-23",3.9759,4.0469,3.9759,4.0469,107346.0],["2001-01-24",4.0368,4.0469,4.0064,4.0266,120034.0],["2001-01-25",4.0469,4.0875,4.0165,4.0773,154877.0],["2001-01-26",4.0672,4.1179,4.0672,4.0773,86300.0],["2001-01-29",4.083,4.208,4.0668,4.1983,115301.0],["2001-01-30",4.208,4.2372,4.208,4.221,239968.0],["2001-01-31",4.2129,4.2193,4.1382,4.1382,123458.0],["2001-02-01",4.122,4.1382,4.0976,4.1285,106641.0],["2001-02-02",4.1041,4.122,4.0587,4.0587,112079.0],["2001-02-05",4.0587,4.1074,4.0571,4.0587,104023.0],["2001-02-06",4.0619,4.096,4.0619,4.096,138060.0],["2001-02-07",4.0944,4.1366,4.0603,4.122,102210.0],["2001-02-08",4.1366,4.1366,4.1122,4.1366,69684.0],["2001-02-09",4.122,4.1918,4.0993,4.1463,108957.0],["2001-02-12",4.1463,4.1966,4.1204,4.1934,104325.0],["2001-02-13",4.2031,4.2177,4.1577,4.1901,122753.0],["2001-02-14",4.1901,4.2177,4.1561,4.2177,198178.0],["2001-02-15",4.2112,4.2356,4.2047,4.2356,141383.0],["2001-02-16",4.2518,4.2518,4.1772,4.208,108051.0],["2001-02-20",4.3005,4.3005,4.1642,4.1804,152057.0],["2001-02-21",4.195,4.2356,4.1788,4.1788,94557.0],["2001-02-22",4.195,4.195,4.1398,4.1398,77237.0],["2001-02-23",4.1479,4.2193,4.1382,4.1707,185892.0],["2001-02-26",4.1788,4.2388,4.1707,4.2307,141081.0],["2001-02-27",4.2307,4.255,4.1885,4.2193,78848.0],["2001-02-28",4.221,4.2567,4.1788,4.2112,154071.0],["2001-03-01",4.2518,4.2599,4.208,4.2599,101002.0],["2001-03-02",4.2437,4.3005,4.2307,4.2761,92342.0],["2001-03-05",4.2518,4.3524,4.2486,4.3102,94658.0],["2001-03-06",4.3021,4.3654,4.3021,4.3281,103520.0],["2001-03-07",4.3281,4.3654,4.3281,4.354,115604.0],["2001-03-08",4.3459,4.3735,4.3329,4.3686,83581.0],["2001-03-09",4.3768,4.3784,4.3118,4.3118,93953.0],["2001-03-12",4.3005,4.3589,4.2843,4.2989,132320.0],["2001-03-13",4.3102,4.3297,4.2112,4.2567,176024.0],["2001-03-14",4.208,4.2193,4.1528,4.2047,190323.0],["2001-03-15",4.1723,4.2193,4.1658,4.1658,158602.0],["2001-03-16",4.182,4.2193,4.1544,4.2031,277630.0],["2001-03-19",4.1869,4.3265,4.182,4.3183,185791.0],["2001-03-20",4.3021,4.3784,4.3005,4.3248,175822.0],["2001-03-21",4.3086,4.3151,4.268,4.281,120639.0],["2001-03-22",4.281,4.3086,4.1204,4.3037,203917.0],["2001-03-23",4.3021,4.3816,4.3021,4.3297,202105.0],["2001-03-26",4.3135,4.3751,4.3086,4.3362,130809.0],["2001-03-27",4.3329,4.38,4.3005,4.3751,166558.0],["2001-03-28",4.3427,4.3638,4.3167,4.3329,109259.0],["2001-03-29",4.3329,4.406,4.3265,4.3411,197875.0],["2001-03-30",4.3654,4.3768,4.2583,4.2843,240270.0],["2001-04-02",4.2924,4.3216,4.268,4.3167,146921.0],["2001-04-03",4.3005,4.3005,4.2275,4.2583,178440.0],["2001-04-04",4.2518,4.2859,4.2291,4.2486,183777.0],["2001-04-05",4.2518,4.3816,4.2502,4.3816,149338.0],["2001-04-06",4.3411,4.3427,4.2518,4.255,198681.0],["2001-04-09",4.268,4.2843,4.2096,4.2437,258698.0],["2001-04-10",4.3248,4.3248,4.2031,4.2583,161825.0],["2001-04-11",4.2534,4.2567,4.1398,4.1528,244399.0],["2001-04-12",4.1544,4.2031,4.1398,4.1918,196667.0],["2001-04-16",4.1934,4.195,4.1074,4.1139,326369.0],["2001-04-17",4.1139,4.2031,4.1106,4.1999,185087.0],["2001-04-18",4.2161,4.3005,4.2031,4.2989,211873.0],["2001-04-19",4.3239,4.4172,4.3005,4.3539,178138.0],["2001-04-20",4.3672,4.3722,4.3172,4.3589,89522.0],["2001-04-23",4.3589,4.3755,4.2839,4.3505,95967.0],["2001-04-24",4.2172,4.3022,4.2172,4.2922,158905.0],["2001-04-25",4.2589,4.3255,4.2539,4.2922,115402.0],["2001-04-26",4.3089,4.3739,4.2922,4.3339,108353.0],["2001-04-27",4.3339,4.3755,4.3339,4.3755,91234.0],["2001-04-30",4.3839,4.4339,4.3755,4.3922,107850.0],["2001-05-01",4.4072,4.4489,4.3855,4.4289,104023.0],["2001-05-02",4.4172,4.4472,4.3772,4.4089,112683.0],["2001-05-03",4.4172,4.4405,4.3805,4.4005,121142.0],["2001-05-04",4.4005,4.4489,4.3855,4.4339,105735.0],["2001-05-07",4.4172,4.4472,4.4005,4.4005,129299.0],["2001-05-08",4.4139,4.4139,4.3855,4.3922,85696.0],["2001-05-09",4.4005,4.4089,4.3389,4.3389,109864.0],["2001-05-10",4.3555,4.3755,4.3372,4.3639,173204.0],["2001-05-11",4.3805,4.3989,4.3672,4.3922,112482.0],["2001-05-14",4.4089,4.4089,4.3689,4.3889,75726.0],["2001-05-15",4.4155,4.4222,4.3722,4.4089,130205.0],["2001-05-16",4.4089,4.4389,4.3772,4.3772,160616.0],["2001-05-17",4.4005,4.4739,4.4005,4.4739,123962.0],["2001-05-18",4.4322,4.5089,4.4189,4.4972,107749.0],["2001-05-21",4.5206,4.5422,4.5022,4.5289,131716.0],["2001-05-22",4.5089,4.6139,4.5072,4.5839,154474.0],["2001-05-23",4.6172,4.6639,4.5706,4.6006,174916.0],["2001-05-24",4.6256,4.6506,4.5722,4.6406,174010.0],["2001-05-25",4.6656,4.6672,4.5856,4.5939,183576.0],["2001-05-29",4.6139,4.6589,4.5956,4.6106,93852.0],["2001-05-30",4.5972,4.6089,4.5672,4.5672,120538.0],["2001-05-31",4.5922,4.6139,4.5422,4.5422,102714.0],["2001-06-01",4.5589,4.5822,4.5339,4.5639,163235.0],["2001-06-04",4.5089,4.6089,4.5089,4.6089,198681.0],["2001-06-05",4.5922,4.6472,4.5922,4.6472,124868.0],["2001-06-06",4.6572,4.6672,4.6422,4.6489,105534.0],["2001-06-07",4.6172,4.6589,4.6172,4.6506,132823.0],["2001-06-08",4.6489,4.6506,4.6122,4.6339,98182.0],["2001-06-11",4.6256,4.6722,4.6256,4.6522,147828.0],["2001-06-12",4.6339,4.6722,4.6206,4.6522,178541.0],["2001-06-13",4.6672,4.7089,4.6522,4.6722,93852.0],["2001-06-14",4.6839,4.6972,4.6589,4.6739,79049.0],["2001-06-15",4.6739,4.6989,4.6422,4.6789,119732.0],["2001-06-18",4.6672,4.7172,4.6606,4.7172,129601.0],["2001-06-19",4.7256,4.7673,4.7172,4.7423,154574.0],["2001-06-20",4.7506,4.7923,4.7423,4.7923,154071.0],["2001-06-21",4.7589,4.8156,4.7589,4.8156,104829.0],["2001-06-22",4.8156,4.8156,4.7423,4.7423,159710.0],["2001-06-25",4.7423,4.7506,4.6922,4.7156,177333.0],["2001-06-26",4.7156,4.7589,4.6839,4.7589,307437.0],["2001-06-27",4.7589,4.9239,4.7589,4.9173,268970.0],["2001-06-28",4.9839,5.009,4.9339,4.9423,246916.0],["2001-06-29",4.9439,5.059,4.7506,4.7506,749611.0],["2001-07-02",4.7923,4.9256,4.7756,4.9006,302805.0],["2001-07-03",4.9006,4.9553,4.8886,4.9109,136650.0],["2001-07-05",4.9126,4.9792,4.9126,4.9587,146518.0],["2001-07-06",4.9604,4.9706,4.9433,4.9587,149439.0],["2001-07-09",4.9536,4.9621,4.8254,4.834,263028.0],["2001-07-10",4.7913,4.8237,4.7622,4.7981,201702.0],["2001-07-11",4.764,4.834,4.7298,4.793,156186.0],["2001-07-12",4.7827,4.8254,4.7742,4.8254,107447.0],["2001-07-13",4.8118,4.8699,4.8101,4.8425,124264.0],["2001-07-16",4.7657,4.8254,4.7554,4.805,312673.0],["2001-07-17",4.7913,4.8682,4.7862,4.8682,173909.0],["2001-07-18",4.8254,4.9126,4.8254,4.9109,180555.0],["2001-07-19",4.9023,4.9279,4.8681,4.9109,163839.0],["2001-07-20",4.9536,4.9536,4.9194,4.9279,108152.0],["2001-07-23",4.9194,4.945,4.9109,4.945,111777.0],["2001-07-24",4.9536,4.9587,4.8682,4.8682,231509.0],["2001-07-25",4.8852,4.9228,4.8682,4.8767,85998.0],["2001-07-26",4.834,4.9194,4.834,4.9109,131313.0],["2001-07-27",4.9279,4.9877,4.9194,4.9484,164947.0],["2001-07-30",4.945,4.9536,4.8835,4.8835,228992.0],["2001-07-31",4.8681,4.8767,4.7913,4.7913,437541.0],["2001-08-01",4.6973,4.7742,4.6973,4.7571,1880975.0],["2001-08-02",4.7742,4.7896,4.7571,4.7776,767032.0],["2001-08-03",4.7827,4.793,4.7537,4.793,513973.0],["2001-08-06",4.7913,4.7913,4.7417,4.7913,261719.0],["2001-08-07",4.7827,4.7998,4.7605,4.781,475002.0],["2001-08-08",4.7827,4.8015,4.7708,4.7981,478627.0],["2001-08-09",4.8032,4.8067,4.7845,4.7964,268668.0],["2001-08-10",4.7947,4.8272,4.793,4.8272,299985.0],["2001-08-13",4.8664,4.8664,4.7998,4.8306,337345.0],["2001-08-14",4.8511,4.8511,4.7845,4.805,354162.0],["2001-08-15",4.8254,4.8511,4.7998,4.8357,224762.0],["2001-08-16",4.8357,4.8664,4.7998,4.8664,205025.0],["2001-08-17",4.8425,4.8682,4.8357,4.8664,180253.0],["2001-08-20",4.8237,4.9006,4.8237,4.9006,200796.0],["2001-08-21",4.8852,4.9433,4.834,4.9382,247218.0],["2001-08-22",4.9501,4.9518,4.8852,4.9211,235336.0],["2001-08-23",4.9365,5.1073,4.9194,4.9621,189920.0],["2001-08-24",5.0219,5.0219,4.8852,4.9245,227078.0],["2001-08-27",4.9109,4.945,4.8716,4.916,222547.0],["2001-08-28",4.9006,4.9536,4.8852,4.9109,181159.0],["2001-08-29",4.8938,4.9023,4.8699,4.8852,221943.0],["2001-08-30",4.8716,4.957,4.8716,4.8938,359096.0],["2001-08-31",4.8425,4.9057,4.834,4.8716,181562.0],["2001-09-04",4.9023,4.9074,4.8306,4.8647,194250.0],["2001-09-05",4.8511,4.8682,4.7998,4.8511,246312.0],["2001-09-06",4.8425,4.8425,4.7486,4.8152,249837.0],["2001-09-07",4.7725,4.781,4.723,4.7315,247722.0],["2001-09-10",4.723,4.7298,4.6871,4.6973,202608.0],["2001-09-17",3.9287,4.3386,3.8945,4.1866,1307589.0],["2001-09-18",4.1507,4.1849,4.0653,4.1405,698052.0],["2001-09-19",4.1337,4.1388,3.6383,3.8518,906199.0],["2001-09-20",3.7579,3.833,3.6895,3.792,1116260.0],["2001-09-21",3.6725,3.6725,3.4846,3.5785,1014452.0],["2001-09-24",3.5529,3.9287,3.5461,3.9236,557777.0],["2001-09-25",3.9543,4.1678,3.9543,4.1268,474498.0],["2001-09-26",4.1251,4.1268,4.0346,4.0448,410252.0],["2001-09-27",4.0739,4.091,4.0397,4.0824,178541.0],["2001-09-28",4.0824,4.1149,4.0175,4.1132,286491.0],["2001-10-01",4.1046,4.1849,3.9885,4.1849,250743.0],["2001-10-02",4.1422,4.2105,4.1422,4.1883,187805.0],["2001-10-03",4.1883,4.1934,4.1029,4.1593,182166.0],["2001-10-04",4.5265,4.5265,4.3984,4.424,1473342.0],["2001-10-05",4.407,4.4087,4.3352,4.3984,284477.0],["2001-10-08",4.3557,4.4497,4.3352,4.4155,226575.0],["2001-10-09",4.4018,4.4907,4.3899,4.4497,5838082.0],["2001-10-10",4.424,4.5094,4.3728,4.4958,638740.0],["2001-10-11",4.4924,4.5863,4.4753,4.4941,292735.0],["2001-10-12",4.5009,4.5504,4.477,4.5419,287901.0],["2001-10-15",4.5248,4.5949,4.4411,4.5795,250642.0],["2001-10-16",4.4941,4.5539,4.4497,4.4804,437743.0],["2001-10-17",4.4411,4.5129,4.3745,4.4257,363930.0],["2001-10-18",4.3916,4.407,4.3643,4.4001,269171.0],["2001-10-19",4.4001,4.5129,4.3643,4.5094,284175.0],["2001-10-22",4.4924,4.5077,4.3933,4.4582,268265.0],["2001-10-23",4.3985,4.5039,4.3985,4.4319,252153.0],["2001-10-24",4.4336,4.4336,4.3195,4.3564,247319.0],["2001-10-25",4.3458,4.4494,4.2844,4.4494,293037.0],["2001-10-26",4.3546,4.3985,4.3388,4.3528,258396.0],["2001-10-29",4.309,4.4178,4.309,4.3687,182972.0],["2001-10-30",4.3476,4.3862,4.3177,4.3195,198681.0],["2001-10-31",4.3511,4.3774,4.3458,4.3564,216203.0],["2001-11-01",4.3546,4.4951,4.3546,4.4951,238558.0],["2001-11-02",4.4512,4.4898,4.3897,4.409,150546.0],["2001-11-05",4.3897,4.4248,4.3406,4.3511,200494.0],["2001-11-06",4.3546,4.4424,4.3388,4.4178,205227.0],["2001-11-07",4.4248,4.4933,4.3897,4.46,266150.0],["2001-11-08",4.4951,4.5583,4.4951,4.5513,269876.0],["2001-11-09",4.5513,4.5565,4.46,4.5091,199386.0],["2001-11-12",4.5179,4.5179,4.3932,4.4196,135844.0],["2001-11-13",4.4371,4.5636,4.4371,4.5513,125371.0],["2001-11-14",4.5565,4.6531,4.5319,4.6443,205126.0],["2001-11-15",4.6355,4.7409,4.6092,4.6882,232416.0],["2001-11-16",4.7585,4.776,4.6742,4.7672,230200.0],["2001-11-19",4.7497,4.8217,4.7497,4.8024,270984.0],["2001-11-20",4.7848,4.7936,4.7427,4.7427,185087.0],["2001-11-21",4.7409,4.7936,4.7304,4.7725,123760.0],["2001-11-23",4.8076,4.8111,4.776,4.8111,67872.0],["2001-11-26",4.8814,4.8814,4.7409,4.7497,220231.0],["2001-11-27",4.7497,4.7971,4.7216,4.7672,138060.0],["2001-11-28",4.7233,4.8375,4.7233,4.8287,152258.0],["2001-11-29",4.8287,4.8989,4.7866,4.8989,161825.0],["2001-11-30",4.8638,4.8884,4.8164,4.8164,208449.0],["2001-12-03",4.8515,4.855,4.7918,4.7953,135945.0],["2001-12-04",4.7953,4.9165,4.7953,4.9165,149539.0],["2001-12-05",4.8989,4.9692,4.8919,4.9165,203817.0],["2001-12-06",4.9253,4.9604,4.8919,4.9428,113187.0],["2001-12-07",4.9165,4.9867,4.8989,4.9569,120739.0],["2001-12-10",4.9569,4.9569,4.8814,4.8989,236041.0],["2001-12-11",4.8989,4.9428,4.8866,4.9323,117416.0],["2001-12-12",4.9165,4.9639,4.9095,4.9569,154474.0],["2001-12-13",4.9586,5.0008,4.8814,4.8814,161623.0],["2001-12-14",4.8375,4.9516,4.8375,4.9376,115201.0],["2001-12-17",4.9393,4.9867,4.9253,4.9253,185288.0],["2001-12-18",4.9692,5.0113,4.9446,4.9832,170082.0],["2001-12-19",4.9516,5.0763,4.9428,5.0534,272494.0],["2001-12-20",5.0886,5.0921,5.0254,5.0886,194150.0],["2001-12-21",5.1184,5.2589,5.0921,5.1992,490308.0],["2001-12-24",5.1992,5.2677,5.1904,5.2677,243291.0],["2001-12-26",5.2677,5.2694,5.1448,5.1781,182670.0],["2001-12-27",5.1623,5.2589,5.1465,5.2273,139167.0],["2001-12-28",5.2062,5.215,5.1465,5.1887,155783.0],["2001-12-31",5.1851,5.215,5.1114,5.1799,138563.0],["2002-01-02",5.1799,5.215,5.1131,5.2027,219224.0],["2002-01-03",5.1851,5.2501,5.1799,5.2501,179951.0],["2002-01-04",5.2501,5.2589,5.2062,5.2273,166155.0],["2002-01-07",5.2238,5.2571,5.1974,5.2571,211671.0],["2002-01-08",5.2396,5.2589,5.2132,5.2361,167665.0],["2002-01-09",5.2396,5.2659,5.2273,5.2624,235134.0],["2002-01-10",5.2589,5.2677,5.2501,5.2642,298273.0],["2002-01-11",5.2589,5.2659,5.2062,5.2624,151151.0],["2002-01-14",5.2624,5.2677,5.2273,5.2677,207744.0],["2002-01-15",5.2536,5.2747,5.2431,5.2677,231006.0],["2002-01-16",5.3054,5.3144,5.2713,5.2713,174211.0],["2002-01-17",5.2515,5.3414,5.2515,5.3414,202306.0],["2002-01-18",5.3324,5.3414,5.2101,5.2281,140174.0],["2002-01-22",5.2317,5.2964,5.2263,5.2515,140678.0],["2002-01-23",5.2281,5.2497,5.2155,5.2281,117819.0],["2002-01-24",5.2281,5.2515,5.2065,5.2353,172902.0],["2002-01-25",5.2155,5.2587,5.1867,5.2515,197372.0],["2002-01-28",5.3054,5.3954,5.2964,5.3414,351544.0],["2002-01-29",5.3414,5.3414,5.3054,5.3216,137657.0],["2002-01-30",5.3144,5.3936,5.3144,5.3936,167464.0],["2002-01-31",5.3774,5.3936,5.3522,5.3774,136751.0],["2002-02-01",5.3864,5.4403,5.3756,5.4223,238659.0],["2002-02-04",5.4223,5.4781,5.4223,5.4529,184482.0],["2002-02-05",5.4439,5.4673,5.4115,5.4493,170183.0],["2002-02-06",5.4313,5.4403,5.3954,5.4169,211369.0],["2002-02-07",5.399,5.5033,5.399,5.4403,271588.0],["2002-02-08",5.3954,5.4439,5.3738,5.4044,220634.0],["2002-02-11",5.39,5.4853,5.3882,5.4817,178340.0],["2002-02-12",5.4457,5.5284,5.4385,5.523,176426.0],["2002-02-13",5.568,5.6112,5.5266,5.5734,288606.0],["2002-02-14",5.4943,5.6184,5.4943,5.6112,342682.0],["2002-02-15",5.6328,5.7065,5.6112,5.6795,277731.0],["2002-02-19",5.6795,5.7191,5.6148,5.6166,235235.0],["2002-02-20",5.6166,5.7011,5.6166,5.6921,296561.0],["2002-02-21",5.6561,5.6795,5.577,5.586,310659.0],["2002-02-22",5.5788,5.6633,5.5752,5.6615,302603.0],["2002-02-25",5.6202,5.6831,5.6112,5.6471,262122.0],["2002-02-26",5.6202,5.6543,5.6022,5.631,355270.0],["2002-02-27",5.6471,5.7101,5.6328,5.6831,176527.0],["2002-02-28",5.7101,5.7371,5.6831,5.7371,229294.0],["2002-03-01",5.755,5.8108,5.7281,5.8108,252656.0],["2002-03-04",5.809,5.8899,5.809,5.845,278939.0],["2002-03-05",5.827,5.9583,5.8234,5.9583,345200.0],["2002-03-06",5.9583,5.9709,5.9115,5.9709,271689.0],["2002-03-07",5.9799,6.0248,5.9367,6.0068,301596.0],["2002-03-08",6.0428,6.0428,5.9367,6.0266,258598.0],["2002-03-11",6.0248,6.0248,5.9025,5.9169,194552.0],["2002-03-12",5.9169,5.9619,5.8719,5.9187,150244.0],["2002-03-13",5.9169,5.9349,5.8899,5.9151,132018.0],["2002-03-14",5.8989,5.9529,5.8989,5.9475,169277.0],["2002-03-15",5.9835,6.0086,5.9475,5.9853,154071.0],["2002-03-18",6.0158,6.023,5.9439,6.0212,160616.0],["2002-03-19",6.0068,6.1093,5.9763,6.077,202105.0],["2002-03-20",6.0428,6.1363,6.0158,6.0788,207845.0],["2002-03-21",6.0608,6.0878,6.0248,6.0788,166860.0],["2002-03-22",6.0644,6.1147,6.0284,6.0842,202004.0],["2002-03-25",6.0842,6.0842,6.0266,6.0518,209859.0],["2002-03-26",6.0428,6.1471,6.0392,6.1273,228085.0],["2002-03-27",6.1381,6.2586,6.1165,6.2586,349530.0],["2002-03-28",6.2262,6.2406,6.1453,6.1741,262021.0],["2002-04-01",6.1417,6.2766,6.1165,6.2676,164242.0],["2002-04-02",6.2496,6.3305,6.2101,6.3072,282866.0],["2002-04-03",6.2766,6.3216,6.2388,6.2856,193847.0],["2002-04-04",6.1777,6.4403,6.1777,6.4241,391018.0],["2002-04-05",6.4385,6.4708,6.4115,6.4367,279946.0],["2002-04-08",6.4367,6.4744,6.3935,6.4726,197271.0],["2002-04-09",6.4564,6.5086,6.4421,6.4978,328383.0],["2002-04-10",6.4744,6.5626,6.46,6.5032,311264.0],["2002-04-11",6.4852,6.505,6.4564,6.4744,282262.0],["2002-04-12",6.4546,6.5626,6.4313,6.5626,316299.0],["2002-04-15",6.5104,6.5554,6.478,6.541,317608.0],["2002-04-16",6.5158,6.541,6.4744,6.4924,263834.0],["2002-04-17",6.4924,6.4996,6.3162,6.3863,271487.0],["2002-04-18",6.3413,6.4439,6.3359,6.4169,271185.0],["2002-04-19",6.4618,6.4708,6.3845,6.4187,236645.0],["2002-04-22",6.4187,6.4187,6.1471,6.27,435427.0],["2002-04-23",6.2297,6.2388,6.037,6.0719,549117.0],["2002-04-24",6.0554,6.1489,6.0425,6.1434,668245.0],["2002-04-25",6.1434,6.3306,6.1288,6.3159,372590.0],["2002-04-26",6.3306,6.3306,6.2205,6.226,327476.0],["2002-04-29",6.193,6.2077,6.1489,6.1765,273703.0],["2002-04-30",6.1563,6.2389,6.1563,6.2389,327980.0],["2002-05-01",6.248,6.3086,6.2113,6.3031,186798.0],["2002-05-02",6.3031,6.4334,6.2866,6.4003,243795.0],["2002-05-03",6.4168,6.4205,6.3471,6.3967,196566.0],["2002-05-06",6.4003,6.404,6.3122,6.3122,178541.0],["2002-05-07",6.3031,6.3673,6.2425,6.2755,182267.0],["2002-05-08",6.3031,6.3765,6.2682,6.3489,319823.0],["2002-05-09",6.3489,6.3765,6.3214,6.3416,333317.0],["2002-05-10",6.3214,6.3508,6.1746,6.3141,251347.0],["2002-05-13",6.3067,6.3856,6.3067,6.3856,163940.0],["2002-05-14",6.3765,6.4223,6.3214,6.3581,217311.0],["2002-05-15",6.3343,6.393,6.3324,6.3673,215095.0],["2002-05-16",6.3765,6.4022,6.3196,6.3728,166961.0],["2002-05-17",6.3746,6.3985,6.3361,6.393,239465.0],["2002-05-20",6.3948,6.404,6.2187,6.2755,249434.0],["2002-05-21",6.3067,6.3086,6.1288,6.2003,181461.0],["2002-05-22",6.1544,6.1691,5.9636,6.0921,427270.0],["2002-05-23",6.1379,6.2645,6.0829,6.2389,287096.0],["2002-05-24",6.3765,6.3765,6.2425,6.248,231610.0],["2002-05-28",6.2664,6.3838,6.2278,6.3746,285585.0],["2002-05-29",6.3673,6.4113,6.3581,6.404,257993.0],["2002-05-30",6.3948,6.4407,6.3691,6.437,336539.0],["2002-05-31",6.4664,6.4976,6.4554,6.4829,221741.0],["2002-06-03",6.4921,6.5324,6.4756,6.4976,189215.0],["2002-06-04",6.5306,6.5306,6.4866,6.5141,241076.0],["2002-06-05",6.5233,6.5728,6.5233,6.56,222950.0],["2002-06-06",6.5508,6.5985,6.5398,6.5802,272394.0],["2002-06-07",6.56,6.6022,6.5508,6.5967,251045.0],["2002-06-10",6.5912,6.6058,6.5068,6.5214,719804.0],["2002-06-11",6.5214,6.5893,6.4774,6.4902,189719.0],["2002-06-12",6.4957,6.5031,6.3489,6.4095,285384.0],["2002-06-13",6.4132,6.4315,6.2407,6.2664,413273.0],["2002-06-14",6.2627,6.3489,6.2407,6.3434,251549.0],["2002-06-17",6.404,6.4645,6.3765,6.4535,165853.0],["2002-06-18",6.4407,6.4976,6.3581,6.4187,146015.0],["2002-06-19",6.415,6.4921,6.415,6.4315,225568.0],["2002-06-20",6.4168,6.4682,6.4168,6.4664,213887.0],["2002-06-21",6.4315,6.56,6.4168,6.56,269272.0],["2002-06-24",6.5673,6.5948,6.4719,6.5123,244701.0],["2002-06-25",6.5123,6.6205,6.5123,6.615,267761.0],["2002-06-26",6.56,6.5967,6.5324,6.5655,282866.0],["2002-06-27",6.6058,6.6425,6.5967,6.6334,347616.0],["2002-06-28",6.5875,6.6976,6.5875,6.6976,339460.0],["2002-07-01",6.6976,6.7435,6.6425,6.6719,279040.0],["2002-07-02",6.6958,6.7068,6.5618,6.6169,508636.0],["2002-07-03",6.6169,6.6169,6.2866,6.2976,682746.0],["2002-07-05",6.3141,6.5159,6.3141,6.5068,177232.0],["2002-07-08",6.5233,6.604,6.4847,6.5508,232013.0],["2002-07-09",6.5545,6.648,6.5545,6.5838,271286.0],["2002-07-10",6.6425,6.6866,6.4847,6.6058,272394.0],["2002-07-11",6.56,6.582,6.2444,6.4682,320629.0],["2002-07-12",6.5324,6.5875,6.3765,6.3856,303510.0],["2002-07-15",6.2388,6.2388,5.793,6.0223,830574.0],["2002-07-16",5.9453,6.3159,5.9453,6.1122,357686.0],["2002-07-17",6.1471,6.2572,5.881,6.0003,462213.0],["2002-07-18",5.982,5.9838,5.7526,5.7801,395348.0],["2002-07-19",5.6975,5.7251,5.5874,5.6241,620715.0],["2002-07-22",5.4588,5.6091,5.284,5.5095,773980.0],["2002-07-23",5.4494,5.6354,5.2652,5.2652,367051.0],["2002-07-24",5.0266,5.4268,4.8481,5.4156,686573.0],["2002-07-25",5.4625,5.673,5.3085,5.6335,454963.0],["2002-07-26",5.6899,5.9755,5.6655,5.9417,480138.0],["2002-07-29",6.0789,6.2254,6.0394,6.201,413474.0],["2002-07-30",6.201,6.3814,6.0131,6.3607,383264.0],["2002-07-31",6.3607,6.3607,6.1108,6.3175,346710.0],["2002-08-01",6.295,6.295,6.1785,6.2198,266150.0],["2002-08-02",6.2048,6.2386,6.0319,6.0545,152258.0],["2002-08-05",6.1446,6.1446,5.9492,6.0112,183677.0],["2002-08-06",6.0319,6.0958,5.8402,5.8816,352047.0],["2002-08-07",5.9943,6.1071,5.9004,6.0638,434118.0],["2002-08-08",6.0714,6.1033,6.0018,6.0413,303711.0],["2002-08-09",6.0413,6.1804,6.0112,6.1353,206133.0],["2002-08-12",6.1071,6.1822,6.0507,6.1822,129802.0],["2002-08-13",6.1691,6.248,6.062,6.0676,167565.0],["2002-08-14",6.1071,6.2085,6.0695,6.2085,136348.0],["2002-08-15",6.1672,6.2705,6.1559,6.2555,174916.0],["2002-08-16",6.2762,6.3871,6.2706,6.3739,173103.0],["2002-08-19",6.3758,6.3833,6.3194,6.3269,138765.0],["2002-08-20",6.3138,6.3514,6.2273,6.3025,161019.0],["2002-08-21",6.3701,6.4246,6.342,6.3946,241076.0],["2002-08-22",6.4415,6.496,6.3908,6.4772,232214.0],["2002-08-23",6.5731,6.5731,6.4829,6.5299,196566.0],["2002-08-26",6.5393,6.5637,6.4547,6.5299,159005.0],["2002-08-27",6.5374,6.5374,6.4472,6.4491,162630.0],["2002-08-28",6.4021,6.5449,6.4021,6.528,183677.0],["2002-08-29",6.528,6.6031,6.4885,6.5806,189819.0],["2002-08-30",6.5806,6.5938,6.5036,6.5167,180354.0],["2002-09-03",6.5223,6.5393,6.4246,6.4434,201501.0],["2002-09-04",6.4547,6.5242,6.4359,6.5092,149842.0],["2002-09-05",6.5017,6.5036,6.4472,6.4472,166155.0],["2002-09-06",6.4735,6.5205,6.4566,6.5205,147626.0],["2002-09-09",6.5111,6.5205,6.4453,6.4791,207643.0],["2002-09-10",6.4923,6.513,6.4585,6.4923,183777.0],["2002-09-11",6.5186,6.528,6.4265,6.4415,132521.0],["2002-09-12",6.3983,6.3983,6.2574,6.3326,242486.0],["2002-09-13",6.3326,6.3889,6.31,6.3852,178440.0],["2002-09-16",6.3871,6.4209,6.3551,6.4077,136046.0],["2002-09-17",6.4359,6.4378,6.3269,6.3495,191833.0],["2002-09-18",6.3607,6.3889,6.2574,6.3626,133428.0],["2002-09-19",6.3626,6.4509,6.2893,6.342,201803.0],["2002-09-20",6.372,6.3814,6.2931,6.342,197674.0],["2002-09-23",6.3138,6.3889,6.2987,6.3758,191431.0],["2002-09-24",6.3664,6.4077,6.3326,6.3532,227683.0],["2002-09-25",6.372,6.4077,6.3232,6.3795,284377.0],["2002-09-26",6.3833,6.4115,6.342,6.3701,217915.0],["2002-09-27",6.3664,6.3852,6.2781,6.2781,197171.0],["2002-09-30",6.325,6.325,6.1691,6.2236,188913.0],["2002-10-01",6.2705,6.2705,6.1089,6.2612,260914.0],["2002-10-02",6.2386,6.2386,6.1183,6.1503,335532.0],["2002-10-03",6.1127,6.3044,6.1127,6.2762,232315.0],["2002-10-04",6.2574,6.2856,6.1165,6.1597,198782.0],["2002-10-07",6.1559,6.1597,5.9098,5.9755,290721.0],["2002-10-08",5.9567,6.0131,5.8064,5.9098,295554.0],["2002-10-09",5.8947,5.8947,5.6692,5.6937,308444.0],["2002-10-10",5.6749,5.9699,5.5058,5.9192,489402.0],["2002-10-11",6.0319,6.1353,6.0,6.0507,196667.0],["2002-10-14",6.0695,6.139,6.0507,6.0883,194955.0],["2002-10-15",6.1353,6.3044,6.1353,6.2593,294346.0],["2002-10-16",6.2405,6.2762,6.0958,6.1616,154574.0],["2002-10-17",6.2518,6.3213,6.2123,6.2762,188208.0],["2002-10-18",6.295,6.3326,6.2085,6.248,151654.0],["2002-10-21",6.295,6.3156,6.2292,6.2593,219325.0],["2002-10-22",6.2668,6.2762,6.1071,6.1446,210765.0],["2002-10-23",6.1927,6.2234,6.0966,6.2119,197875.0],["2002-10-24",6.2311,6.2311,6.062,6.0755,368965.0],["2002-10-25",6.1005,6.2157,6.0851,6.1485,243493.0],["2002-10-28",6.1562,6.2984,6.1543,6.21,226776.0],["2002-10-29",6.1965,6.235,6.1101,6.1985,226374.0],["2002-10-30",6.1984,6.2619,6.1312,6.1965,197573.0],["2002-10-31",6.2311,6.2984,6.1927,6.2868,214592.0],["2002-11-01",6.2907,6.3867,6.2695,6.3675,224158.0],["2002-11-04",6.3887,6.5001,6.3887,6.4405,208248.0],["2002-11-05",6.4405,6.5232,6.4252,6.4982,188611.0],["2002-11-06",6.5308,6.5558,6.5001,6.5366,315392.0],["2002-11-07",6.5347,6.552,6.4271,6.4655,194754.0],["2002-11-08",6.5136,6.5232,6.4079,6.4309,171391.0],["2002-11-11",6.4329,6.4329,6.2926,6.3675,170284.0],["2002-11-12",6.3598,6.4521,6.3406,6.3925,157998.0],["2002-11-13",6.3925,6.4175,6.2868,6.3137,155078.0],["2002-11-14",6.3522,6.3867,6.3137,6.3867,189618.0],["2002-11-15",6.3598,6.4732,6.3406,6.3637,843463.0],["2002-11-18",6.4021,6.4021,6.3368,6.3675,176930.0],["2002-11-19",6.3483,6.4213,6.3445,6.4213,131011.0],["2002-11-20",6.4367,6.4924,6.4213,6.4847,187705.0],["2002-11-21",6.4847,6.5309,6.4117,6.4367,291526.0],["2002-11-22",6.4367,6.4847,6.4213,6.4578,258094.0],["2002-11-25",6.4943,6.5001,6.4367,6.4713,247118.0],["2002-11-26",6.4847,6.4847,6.3791,6.4559,132421.0],["2002-11-27",6.4559,6.5328,6.4559,6.5328,144907.0],["2002-11-29",6.5712,6.6154,6.5424,6.552,111273.0],["2002-12-02",6.6,6.6115,6.5309,6.5424,196063.0],["2002-12-03",6.5616,6.5731,6.4751,6.4905,255778.0],["2002-12-04",6.4751,6.5155,6.4405,6.454,291224.0],["2002-12-05",6.4425,6.4559,6.4175,6.4425,300690.0],["2002-12-06",6.4559,6.4559,6.3983,6.404,196768.0],["2002-12-09",6.4175,6.4348,6.3695,6.4194,253361.0],["2002-12-10",6.4329,6.4482,6.3983,6.4194,284981.0],["2002-12-11",6.4194,6.454,6.4117,6.4329,269272.0],["2002-12-12",6.4271,6.4367,6.4098,6.4271,246010.0],["2002-12-13",6.429,6.502,6.4175,6.4386,209959.0],["2002-12-16",6.4771,6.5309,6.4751,6.5232,276220.0],["2002-12-17",6.5232,6.552,6.5136,6.5232,208650.0],["2002-12-18",6.5193,6.5712,6.4886,6.4886,275415.0],["2002-12-19",6.4867,6.552,6.4809,6.5424,306833.0],["2002-12-20",6.5424,6.6288,6.5424,6.552,388299.0],["2002-12-23",6.5328,6.6481,6.5155,6.6481,203917.0],["2002-12-24",6.6673,6.7038,6.6519,6.6711,100801.0],["2002-12-26",6.6481,6.7211,6.6288,6.6327,189014.0],["2002-12-27",6.6807,6.723,6.65,6.6961,200695.0],["2002-12-30",6.7057,6.7403,6.6634,6.7403,328383.0],["2002-12-31",6.7537,6.7883,6.7441,6.7633,292836.0],["2003-01-02",6.7729,6.7998,6.7345,6.7883,204522.0],["2003-01-03",6.7403,6.8152,6.7249,6.8114,312371.0],["2003-01-06",6.8018,6.8921,6.8018,6.8498,338352.0],["2003-01-07",6.821,6.821,6.6577,6.7057,385983.0],["2003-01-08",6.7345,6.7345,6.6269,6.6365,340467.0],["2003-01-09",6.5328,6.5405,6.404,6.4655,961081.0],["2003-01-10",6.3406,6.4079,6.2254,6.2676,646091.0],["2003-01-13",6.2446,6.331,6.2292,6.2984,325664.0],["2003-01-14",6.2984,6.3502,6.2676,6.3483,379538.0],["2003-01-15",6.3675,6.3791,6.283,6.3022,344293.0],["2003-01-16",6.3003,6.3714,6.2888,6.2926,258698.0],["2003-01-17",6.2926,6.3887,6.2542,6.2945,350134.0],["2003-01-21",6.3436,6.3436,6.2375,6.2493,338352.0],["2003-01-22",6.2258,6.2867,6.212,6.2375,234530.0],["2003-01-23",6.2474,6.2847,6.2238,6.2709,306229.0],["2003-01-24",6.3201,6.3201,6.2179,6.2336,297166.0],["2003-01-27",6.2474,6.2611,6.1197,6.1786,310559.0],["2003-01-28",6.159,6.212,6.1393,6.1884,281154.0],["2003-01-29",6.2081,6.326,6.159,6.3063,277630.0],["2003-01-30",6.3142,6.3142,6.2375,6.2395,169176.0],["2003-01-31",6.2395,6.377,6.2375,6.3652,223151.0],["2003-02-03",6.4144,6.4517,6.3869,6.3869,300388.0],["2003-02-04",6.3869,6.4399,6.3535,6.4222,188108.0],["2003-02-05",6.4222,6.4301,6.3672,6.3908,216706.0],["2003-02-06",6.3908,6.4419,6.3829,6.4124,184080.0],["2003-02-07",6.4124,6.4281,6.3436,6.3436,185187.0],["2003-02-10",6.324,6.3652,6.2592,6.3652,212880.0],["2003-02-11",6.3751,6.3947,6.2572,6.2827,177232.0],["2003-02-12",6.2474,6.3083,6.2002,6.2061,169176.0],["2003-02-13",6.1884,6.1904,5.9625,6.0509,513167.0],["2003-02-14",6.0509,6.0686,5.7955,5.8898,570163.0],["2003-02-18",5.8937,6.0882,5.8937,6.0313,383163.0],["2003-02-19",6.0804,6.0804,6.0057,6.0313,273300.0],["2003-02-20",6.0411,6.0411,5.9998,6.0018,265747.0],["2003-02-21",6.0411,6.0509,5.9723,6.0254,396053.0],["2003-02-24",6.0254,6.0254,5.8937,5.9232,323952.0],["2003-02-25",5.9232,5.99,5.8466,5.9782,349731.0],["2003-02-26",5.9782,5.9861,5.9095,5.9193,222446.0],["2003-02-27",5.9193,5.9939,5.9193,5.9429,299784.0],["2003-02-28",5.9625,6.0293,5.9527,6.0038,228790.0],["2003-03-03",6.0116,6.0548,6.0057,6.0489,240874.0],["2003-03-04",6.0607,6.0882,6.0214,6.0529,278637.0],["2003-03-05",6.0332,6.0706,6.0097,6.0627,273904.0],["2003-03-06",6.0647,6.0647,5.9861,5.988,199789.0],["2003-03-07",5.9782,6.0018,5.9488,5.9605,200494.0],["2003-03-10",5.9664,5.9664,5.8937,5.8937,217512.0],["2003-03-11",5.8937,5.9527,5.8545,5.8584,476915.0],["2003-03-12",5.8564,5.8584,5.7778,5.7994,292231.0],["2003-03-13",5.7994,5.8682,5.7994,5.8545,323650.0],["2003-03-14",5.8446,5.9036,5.8446,5.8898,274508.0],["2003-03-17",5.8702,6.0195,5.8466,6.0155,271789.0],["2003-03-18",6.0647,6.0804,6.0214,6.047,282463.0],["2003-03-19",6.0804,6.1531,6.047,6.1452,216505.0],["2003-03-20",6.1432,6.2081,6.0804,6.1865,309652.0],["2003-03-21",6.2356,6.267,6.2199,6.2631,416193.0],["2003-03-24",6.2375,6.2375,6.0214,6.0411,282766.0],["2003-03-25",6.0411,6.0922,6.0273,6.0902,337647.0],["2003-03-26",6.0902,6.1354,6.0706,6.1354,222346.0],["2003-03-27",6.1059,6.1393,6.0686,6.0902,219123.0],["2003-03-28",6.1,6.1,6.0706,6.0804,191733.0],["2003-03-31",6.0706,6.0725,5.9841,6.0018,258799.0],["2003-04-01",6.0509,6.1236,6.0116,6.1138,285988.0],["2003-04-02",6.1688,6.2415,6.1688,6.1766,253059.0],["2003-04-03",5.7955,5.7975,5.2061,5.5048,3412622.0],["2003-04-04",5.5008,5.5539,5.4144,5.4792,1020997.0],["2003-04-07",5.4969,5.5951,5.493,5.5892,698153.0],["2003-04-08",5.5833,5.5991,5.5008,5.5558,436837.0],["2003-04-09",5.5165,5.656,5.5048,5.5991,564323.0],["2003-04-10",5.5794,5.6207,5.5794,5.5912,268265.0],["2003-04-11",5.5716,5.658,5.5716,5.601,368965.0],["2003-04-14",5.5833,5.7169,5.5833,5.713,395247.0],["2003-04-15",5.711,5.7955,5.7051,5.7621,426968.0],["2003-04-16",5.766,5.8152,5.7641,5.8152,367857.0],["2003-04-17",5.8053,5.8839,5.8034,5.8584,336237.0],["2003-04-21",5.9047,5.9047,5.6772,5.7175,785359.0],["2003-04-22",5.7114,5.798,5.7074,5.7899,494034.0],["2003-04-23",5.8382,5.8503,5.7275,5.8342,418408.0],["2003-04-24",5.7597,5.8604,5.7577,5.8382,357586.0],["2003-04-25",5.8282,5.8523,5.7175,5.7477,245305.0],["2003-04-28",5.7577,5.7839,5.7175,5.7497,400282.0],["2003-04-29",5.8342,5.9168,5.8121,5.8825,498264.0],["2003-04-30",5.8825,5.9087,5.8,5.8,292936.0],["2003-05-01",5.7919,5.9389,5.7557,5.8624,328685.0],["2003-05-02",5.9087,5.9449,5.8926,5.9329,208046.0],["2003-05-05",5.947,5.9772,5.9389,5.9751,205025.0],["2003-05-06",5.959,5.959,5.7718,5.8382,750618.0],["2003-05-07",5.8383,5.8383,5.7617,5.7839,358693.0],["2003-05-08",5.7859,5.8564,5.7678,5.8463,301093.0],["2003-05-09",5.8383,5.9007,5.8181,5.8282,343689.0],["2003-05-12",5.8342,5.8483,5.8201,5.8423,392529.0],["2003-05-13",5.8544,5.9389,5.8383,5.9067,279745.0],["2003-05-14",5.9268,5.9309,5.8926,5.8946,310257.0],["2003-05-15",5.8986,5.9087,5.8725,5.8986,276824.0],["2003-05-16",5.9188,5.9188,5.8684,5.8684,436534.0],["2003-05-19",5.8846,5.9389,5.8624,5.8886,307135.0],["2003-05-20",5.9188,5.9792,5.9148,5.9691,255979.0],["2003-05-21",6.0194,6.0718,5.9933,6.0698,321636.0],["2003-05-22",6.1402,6.2288,6.0879,6.1845,494840.0],["2003-05-23",6.2308,6.2872,6.2006,6.2791,348321.0],["2003-05-27",6.3053,6.3375,6.2429,6.3194,321535.0],["2003-05-28",6.3516,6.3516,6.2147,6.2228,295152.0],["2003-05-29",6.2167,6.2812,6.0456,6.1463,378833.0],["2003-05-30",6.1966,6.3617,6.1704,6.3597,335029.0],["2003-06-02",6.3597,6.3818,6.2912,6.3234,300992.0],["2003-06-03",6.3033,6.3999,6.2852,6.3999,171593.0],["2003-06-04",6.4221,6.5247,6.418,6.4865,219224.0],["2003-06-05",6.4885,6.6093,6.4623,6.5227,359398.0],["2003-06-06",6.5227,6.6274,6.5227,6.6073,354665.0],["2003-06-09",6.6214,6.6435,6.5489,6.5529,313378.0],["2003-06-10",6.6033,6.6073,6.5328,6.5529,209557.0],["2003-06-11",6.5529,6.5791,6.5107,6.563,251851.0],["2003-06-12",6.563,6.563,6.4482,6.4966,278335.0],["2003-06-13",6.5167,6.5167,6.3617,6.404,315795.0],["2003-06-16",6.4342,6.5529,6.4301,6.4925,288908.0],["2003-06-17",6.4925,6.5026,6.412,6.4543,216304.0],["2003-06-18",6.4543,6.4603,6.3899,6.412,225971.0],["2003-06-19",6.4221,6.4482,6.3899,6.406,234530.0],["2003-06-20",6.4362,6.4422,6.3456,6.3456,222144.0],["2003-06-23",6.3556,6.3697,6.2208,6.2248,332713.0],["2003-06-24",6.1402,6.1503,6.0496,6.0839,640855.0],["2003-06-25",6.0798,6.2208,6.0798,6.1583,423041.0],["2003-06-26",6.2087,6.2912,6.1906,6.265,369166.0],["2003-06-27",6.2671,6.3033,6.2308,6.2691,267258.0],["2003-06-30",6.3013,6.3335,6.2691,6.2912,377927.0],["2003-07-01",6.2268,6.3053,6.1805,6.3053,538342.0],["2003-07-02",6.3154,6.3657,6.0496,6.0859,1525806.0],["2003-07-03",6.0597,6.0698,5.9389,6.0094,748100.0],["2003-07-07",6.0496,6.1302,6.0396,6.1281,729068.0],["2003-07-08",6.1302,6.2771,6.106,6.259,466543.0],["2003-07-09",6.2409,6.263,6.1201,6.2107,470672.0],["2003-07-10",6.1926,6.2288,6.1503,6.1664,471779.0],["2003-07-11",6.1906,6.2389,6.1805,6.2167,279543.0],["2003-07-14",6.2671,6.3818,6.251,6.3516,308948.0],["2003-07-15",6.3617,6.3838,6.3053,6.3073,247420.0],["2003-07-16",6.3778,6.4503,6.3315,6.4281,402599.0],["2003-07-17",6.4221,6.4221,6.3033,6.3496,309753.0],["2003-07-18",6.4281,6.4744,6.41,6.4321,335532.0],["2003-07-21",6.426,6.4672,6.3868,6.3951,269977.0],["2003-07-22",6.4054,6.4363,6.3848,6.4239,245909.0],["2003-07-23",6.4033,6.4198,6.2427,6.2653,349530.0],["2003-07-24",6.2818,6.3456,6.2653,6.3415,309652.0],["2003-07-25",6.3518,6.3765,6.3024,6.3333,206838.0],["2003-07-28",6.3642,6.3827,6.323,6.3539,250944.0],["2003-07-29",6.3724,6.4363,6.3559,6.4342,217411.0],["2003-07-30",6.4363,6.5743,6.4363,6.5743,329591.0],["2003-07-31",6.5743,6.5763,6.4878,6.4919,282061.0],["2003-08-01",6.498,6.5475,6.4775,6.5248,234530.0],["2003-08-04",6.4939,6.5083,6.4363,6.5042,237148.0],["2003-08-05",6.5557,6.5598,6.4466,6.5001,199990.0],["2003-08-06",6.4775,6.4775,6.2324,6.2921,715473.0],["2003-08-07",6.2097,6.3065,6.2097,6.3003,492423.0],["2003-08-08",6.3518,6.5001,6.3436,6.4774,448216.0],["2003-08-11",6.1582,6.3024,6.1005,6.2818,1071851.0],["2003-08-12",6.1994,6.2488,6.1788,6.2138,581744.0],["2003-08-13",6.2777,6.3312,6.1891,6.3127,456473.0],["2003-08-14",6.2447,6.2818,6.2303,6.2735,292433.0],["2003-08-15",6.22,6.2612,6.1953,6.2056,189618.0],["2003-08-18",6.2056,6.2674,6.2035,6.2344,241076.0],["2003-08-19",6.2406,6.2983,6.2056,6.2962,217109.0],["2003-08-20",6.3168,6.3333,6.2468,6.3168,179045.0],["2003-08-21",6.325,6.3765,6.2941,6.3745,216606.0],["2003-08-22",6.4012,6.4012,6.2818,6.2941,208449.0],["2003-08-25",6.2509,6.2983,6.2427,6.2447,183274.0],["2003-08-26",6.2344,6.2612,6.1726,6.2159,327074.0],["2003-08-27",6.2365,6.2921,6.22,6.2715,272494.0],["2003-08-28",6.323,6.3642,6.2633,6.3642,234832.0],["2003-08-29",6.3745,6.4157,6.3539,6.4136,184281.0],["2003-09-02",6.4054,6.5022,6.3868,6.4981,307135.0],["2003-09-03",6.4672,6.5289,6.4363,6.5289,257792.0],["2003-09-04",6.5186,6.5248,6.4672,6.4919,178642.0],["2003-09-05",6.5063,6.5166,6.4363,6.4569,285384.0],["2003-09-08",6.4363,6.4878,6.4157,6.4795,541967.0],["2003-09-09",6.4795,6.4795,6.393,6.4754,267056.0],["2003-09-10",6.4548,6.4672,6.4363,6.4527,256785.0],["2003-09-11",6.4466,6.5537,6.4363,6.5413,227582.0],["2003-09-12",6.5495,6.599,6.498,6.5907,235235.0],["2003-09-15",6.5804,6.5969,6.5475,6.5681,292836.0],["2003-09-16",6.5681,6.6175,6.566,6.6175,224964.0],["2003-09-17",6.6113,6.6381,6.5866,6.6381,211772.0],["2003-09-18",6.6196,6.6752,6.6175,6.6669,248830.0],["2003-09-19",6.6937,6.8379,6.6731,6.8173,475908.0],["2003-09-22",6.8379,6.8894,6.7637,6.8894,418207.0],["2003-09-23",6.9203,6.9862,6.8873,6.9635,370677.0],["2003-09-24",6.9985,6.9985,6.8667,6.8811,301999.0],["2003-09-25",7.085,7.1159,6.9821,7.0294,573386.0],["2003-09-26",7.0294,7.0789,7.0068,7.0335,541464.0],["2003-09-29",7.0232,7.2024,7.0047,7.1695,370777.0],["2003-09-30",7.1983,7.2271,7.1077,7.2251,419617.0],["2003-10-01",7.2127,7.2498,7.1674,7.2395,309149.0],["2003-10-02",7.2127,7.2951,7.2107,7.2889,305624.0],["2003-10-03",7.2642,7.3342,7.2086,7.2951,441267.0],["2003-10-06",7.3137,7.4455,7.3137,7.4455,270682.0],["2003-10-07",7.4146,7.5237,7.3631,7.4887,437340.0],["2003-10-08",7.4764,7.5114,7.3734,7.4311,272796.0],["2003-10-09",7.4619,7.4949,7.4434,7.4867,503198.0],["2003-10-10",7.4867,7.5011,7.4022,7.4146,471175.0],["2003-10-13",7.4146,7.497,7.4146,7.4475,267560.0],["2003-10-14",7.4681,7.5073,7.4475,7.5052,249132.0],["2003-10-15",7.5176,7.5567,7.4764,7.5484,256080.0],["2003-10-16",7.5381,7.6473,7.5381,7.6226,424350.0],["2003-10-17",7.6267,7.6411,7.4867,7.567,308041.0],["2003-10-20",7.567,7.6329,7.567,7.6226,192337.0],["2003-10-21",7.6226,7.6638,7.5938,7.6411,314687.0],["2003-10-22",7.6617,7.6679,7.5793,7.5958,433816.0],["2003-10-23",7.5958,7.5999,7.4496,7.5855,312673.0],["2003-10-24",7.5435,7.5582,7.4784,7.5309,418006.0],["2003-10-27",7.5729,7.6254,7.5456,7.5855,281759.0],["2003-10-28",7.5624,7.699,7.5624,7.6864,622225.0],["2003-10-29",7.6674,7.762,7.6443,7.7557,275112.0],["2003-10-30",7.7515,7.7935,7.6569,7.7662,445396.0],["2003-10-31",7.7662,7.7935,7.6906,7.7032,282161.0],["2003-11-03",7.72,7.8082,7.7116,7.8082,316701.0],["2003-11-04",7.8355,7.9762,7.7872,7.9573,264539.0],["2003-11-05",7.9468,7.9468,7.8754,7.93,255274.0],["2003-11-06",7.888,8.0078,7.8775,7.9657,253965.0],["2003-11-07",7.9237,8.0183,7.9237,7.9531,217713.0],["2003-11-10",7.9825,8.0414,7.951,8.0141,196768.0],["2003-11-11",8.0246,8.0393,7.8922,7.8943,142591.0],["2003-11-12",7.909,8.0561,7.909,8.0057,294850.0],["2003-11-13",8.0036,8.0981,7.9909,8.0876,170586.0],["2003-11-14",8.0771,8.1926,8.0624,8.0666,202004.0],["2003-11-17",8.0246,8.0435,8.012,8.0246,280953.0],["2003-11-18",8.0309,8.1065,8.0309,8.0876,240874.0],["2003-11-19",8.1296,8.2073,8.1254,8.1548,264539.0],["2003-11-20",8.138,8.138,8.0414,8.1065,334123.0],["2003-11-21",8.1716,8.1926,8.0792,8.1149,219425.0],["2003-11-24",8.1674,8.1926,8.1044,8.1779,173305.0],["2003-11-25",8.1779,8.2913,8.1359,8.2913,166054.0],["2003-11-26",8.3439,8.3628,8.2682,8.3355,190424.0],["2003-11-28",8.2976,8.3691,8.2976,8.3082,66361.0],["2003-12-01",8.2976,8.4027,8.2976,8.4027,209255.0],["2003-12-02",8.3649,8.3964,8.3397,8.3859,248326.0],["2003-12-03",8.3964,8.4132,8.3481,8.3607,186194.0],["2003-12-04",8.2766,8.3817,8.2766,8.3754,290519.0],["2003-12-05",8.3796,8.4657,8.3607,8.3712,239263.0],["2003-12-08",8.3502,8.5329,8.3502,8.4741,192337.0],["2003-12-09",8.5119,8.5119,8.4237,8.4825,181260.0],["2003-12-10",8.5014,8.5035,8.3775,8.4678,276522.0],["2003-12-11",8.4972,8.5581,8.4006,8.4951,197976.0],["2003-12-12",8.5287,8.5854,8.4657,8.5707,209355.0],["2003-12-15",8.5917,8.6653,8.5707,8.5896,187604.0],["2003-12-16",8.6127,8.6989,8.5623,8.6863,170888.0],["2003-12-17",8.6863,8.701,8.6085,8.659,126479.0],["2003-12-18",8.6548,8.7178,8.6233,8.6422,150446.0],["2003-12-19",8.6842,8.7073,8.6253,8.6653,242083.0],["2003-12-22",8.701,8.7493,8.6716,8.7388,228790.0],["2003-12-23",8.6968,8.7955,8.6884,8.7409,186094.0],["2003-12-24",8.7703,8.8207,8.7598,8.8123,77640.0],["2003-12-26",8.8228,8.9047,8.8228,8.8396,141383.0],["2003-12-29",8.8567,8.9037,8.8182,8.8888,149640.0],["2003-12-30",8.846,8.9871,8.8332,8.9337,210765.0],["2003-12-31",8.9657,8.9657,8.8161,8.8225,214390.0],["2004-01-02",8.7905,8.8439,8.7157,8.7734,208650.0],["2004-01-05",8.752,8.8589,8.752,8.8204,201501.0],["2004-01-06",8.7841,8.8161,8.7178,8.7328,256281.0],["2004-01-07",8.7328,8.7584,8.6751,8.7028,270178.0],["2004-01-08",8.705,8.7392,8.6751,8.7092,130104.0],["2004-01-09",8.7199,8.8268,8.6344,8.8268,226374.0],["2004-01-12",8.9016,8.9764,8.8418,8.9037,218620.0],["2004-01-13",8.9508,8.9508,8.8695,8.9443,188108.0],["2004-01-14",8.955,8.9871,8.9337,8.9764,192941.0],["2004-01-15",9.002,9.0191,8.8524,8.9593,152963.0],["2004-01-16",8.9529,8.9764,8.7926,8.7926,244802.0],["2004-01-20",8.8225,8.8268,8.7263,8.752,247319.0],["2004-01-21",8.7841,8.814,8.7392,8.8033,147425.0],["2004-01-22",8.8033,9.1068,8.8033,8.9379,140779.0],["2004-01-23",8.9337,9.0512,8.9337,9.0512,243190.0],["2004-01-26",9.0298,9.1623,9.0021,9.1623,229395.0],["2004-01-27",9.1837,9.3248,9.1559,9.2692,235537.0],["2004-01-28",9.2863,9.5364,9.2051,9.2051,341574.0],["2004-01-29",9.2051,9.2051,9.0149,9.0512,458487.0],["2004-01-30",8.9443,8.9593,8.8482,8.9443,533710.0],["2004-02-02",8.9465,9.126,8.8952,9.126,278033.0],["2004-02-03",9.111,9.1431,9.0191,9.0405,296058.0],["2004-02-04",9.0085,9.0405,8.8759,8.9123,286794.0],["2004-02-05",8.9123,9.0298,8.8866,9.0298,291325.0],["2004-02-06",9.0726,9.2478,8.9785,9.1816,223957.0],["2004-02-09",9.1688,9.2222,9.1089,9.1517,162933.0],["2004-02-10",9.1367,9.1581,9.1153,9.1581,202306.0],["2004-02-11",9.1581,9.4017,9.1452,9.3504,401592.0],["2004-02-12",9.3397,9.3782,9.2136,9.3312,229797.0],["2004-02-13",9.3312,9.3782,9.25,9.3184,152762.0],["2004-02-17",9.3397,9.438,9.3397,9.3889,347113.0],["2004-02-18",9.3184,9.3761,9.2329,9.3739,1631843.0],["2004-02-19",9.3397,9.3568,9.2393,9.2564,430795.0],["2004-02-20",9.2136,9.2478,9.1944,9.2478,390313.0],["2004-02-23",9.2393,9.2799,9.1367,9.2329,351644.0],["2004-02-24",9.1794,9.2649,9.1452,9.2585,584966.0],["2004-02-25",9.2051,9.2649,9.1794,9.2649,589397.0],["2004-02-26",9.2863,9.2927,9.2115,9.2542,352249.0],["2004-02-27",9.2671,9.3098,9.1944,9.297,558784.0],["2004-03-01",9.2649,9.3825,9.2649,9.3825,416193.0],["2004-03-02",9.3504,9.3889,9.329,9.3846,356780.0],["2004-03-03",9.3611,9.3846,9.3333,9.359,258295.0],["2004-03-04",9.3397,9.3761,9.2863,9.3611,215397.0],["2004-03-05",9.329,9.3996,9.3205,9.3996,292433.0],["2004-03-08",9.391,9.4124,9.3718,9.3974,355471.0],["2004-03-09",9.406,9.406,9.3483,9.3761,342984.0],["2004-03-10",9.3996,9.4252,9.2756,9.2778,352047.0],["2004-03-11",9.2649,9.3098,9.1752,9.2115,223655.0],["2004-03-12",9.2222,9.3932,9.2008,9.3932,196466.0],["2004-03-15",9.3932,9.3932,9.1923,9.2115,187201.0],["2004-03-16",9.2307,9.3397,9.2307,9.3119,200695.0],["2004-03-17",9.3013,9.4573,9.2842,9.4573,422739.0],["2004-03-18",9.4252,9.4551,9.3846,9.4402,366145.0],["2004-03-19",9.4445,9.4551,9.4039,9.4402,210866.0],["2004-03-22",9.4423,9.4658,9.3226,9.4038,256281.0],["2004-03-23",9.3825,9.468,9.3547,9.4573,308545.0],["2004-03-24",9.4359,9.515,9.4359,9.4573,316500.0],["2004-03-25",9.4573,9.6368,9.4338,9.6261,472887.0],["2004-03-26",9.6176,9.671,9.5748,9.624,459897.0],["2004-03-29",9.6496,9.7244,9.5898,9.7244,250642.0],["2004-03-30",9.6924,9.8035,9.6368,9.7779,317708.0],["2004-03-31",9.8163,9.9168,9.7351,9.9168,338553.0],["2004-04-01",9.9168,10.0001,9.8719,10.0001,261417.0],["2004-04-02",10.0001,10.0151,9.8356,9.8356,362218.0],["2004-04-05",9.671,9.7244,9.329,9.4445,955039.0],["2004-04-06",9.2436,9.3077,8.8995,8.9828,1420877.0],["2004-04-07",8.7092,9.2906,8.7092,9.25,987263.0],["2004-04-08",9.25,9.25,8.9956,9.064,359801.0],["2004-04-12",9.064,9.064,8.2284,8.5554,1366197.0],["2004-04-13",8.2284,8.5746,8.2284,8.4271,904185.0],["2004-04-14",8.3032,8.5169,8.207,8.3481,454963.0],["2004-04-15",8.3053,8.5832,8.3053,8.5789,451136.0],["2004-04-16",8.5447,8.6879,8.4806,8.6451,325865.0],["2004-04-19",8.6451,8.7627,8.5383,8.705,347012.0],["2004-04-20",8.7306,8.7413,8.3352,8.3352,327476.0],["2004-04-21",8.2604,8.4934,8.2519,8.4528,346911.0],["2004-04-22",8.41,8.7135,8.3993,8.6238,257188.0],["2004-04-23",8.6238,8.6238,8.4827,8.5062,276824.0],["2004-04-26",8.5169,8.6879,8.5105,8.6024,256886.0],["2004-04-27",8.7413,8.7605,8.6109,8.7263,324254.0],["2004-04-28",8.7947,8.7947,8.5661,8.5853,263028.0],["2004-04-29",8.5874,8.7092,8.41,8.5383,357384.0],["2004-04-30",8.5209,8.584,8.412,8.5056,302704.0],["2004-05-03",8.4512,8.5949,8.3685,8.5949,274911.0],["2004-05-04",8.5404,8.7233,8.5252,8.6297,300690.0],["2004-05-05",8.6188,8.7124,8.5317,8.5317,211973.0],["2004-05-06",8.5426,8.5426,8.2989,8.5056,295756.0],["2004-05-07",8.4338,8.4338,8.0682,8.0964,607523.0],["2004-05-10",7.8462,8.0464,7.7395,7.8723,651025.0],["2004-05-11",7.7917,8.0964,7.7917,7.9702,336640.0],["2004-05-12",8.0029,8.0311,7.8461,7.9985,292634.0],["2004-05-13",7.955,8.116,7.955,8.1073,347113.0],["2004-05-14",8.0965,8.2597,8.0529,8.1509,233624.0],["2004-05-17",8.1182,8.2053,7.9898,8.1617,350436.0],["2004-05-18",8.1639,8.3859,8.1356,8.3859,327376.0],["2004-05-19",8.4556,8.4882,8.2706,8.2923,424450.0],["2004-05-20",8.2597,8.5404,8.2379,8.5296,335029.0],["2004-05-21",8.5753,8.658,8.4556,8.4621,309451.0],["2004-05-24",8.4882,8.6057,8.4752,8.5774,167867.0],["2004-05-25",8.5774,8.7646,8.5579,8.7516,204924.0],["2004-05-26",8.7516,8.8604,8.6232,8.8038,261820.0],["2004-05-27",8.8147,8.8691,8.7494,8.7973,220835.0],["2004-05-28",8.7973,8.9192,8.7973,8.9083,277529.0],["2004-06-01",8.8756,8.8756,8.7755,8.8451,375410.0],["2004-06-02",8.8451,8.8909,8.8103,8.8821,305121.0],["2004-06-03",8.8582,8.8996,8.7516,8.8691,229898.0],["2004-06-04",8.8734,8.9061,8.7929,8.8321,198782.0],["2004-06-07",8.8147,8.9017,8.8147,8.9017,206435.0],["2004-06-08",8.9017,8.9104,8.8277,8.8843,163537.0],["2004-06-09",8.8734,8.9083,8.782,8.7886,221439.0],["2004-06-10",8.8147,8.8321,8.7102,8.7102,221641.0],["2004-06-14",8.708,8.7298,8.5404,8.6188,250340.0],["2004-06-15",8.6188,8.806,8.6188,8.7994,320830.0],["2004-06-16",8.7777,8.8626,8.7102,8.843,174010.0],["2004-06-17",8.8408,9.139,8.8408,9.0867,500378.0],["2004-06-18",9.065,9.1411,9.0519,9.0759,194552.0],["2004-06-21",9.0759,9.1956,9.0323,9.1629,242385.0],["2004-06-22",9.1411,9.213,9.1041,9.1999,161523.0],["2004-06-23",9.1129,9.2108,9.1107,9.1977,145914.0],["2004-06-24",9.1977,9.25,9.1324,9.1433,212175.0],["2004-06-25",9.1194,9.3327,9.1194,9.3261,254066.0],["2004-06-28",9.3218,9.3436,9.2239,9.25,183375.0],["2004-06-29",9.2347,9.2783,9.0258,9.0258,242888.0],["2004-06-30",8.9931,9.2086,8.9931,9.2064,273703.0],["2004-07-01",9.1629,9.2456,9.0693,9.1673,240774.0],["2004-07-02",9.1956,9.374,9.1934,9.3697,271387.0],["2004-07-06",9.3806,9.3914,9.152,9.3022,198077.0],["2004-07-07",9.3566,9.4067,9.3327,9.4023,222648.0],["2004-07-08",9.4676,9.4676,9.2608,9.2957,190826.0],["2004-07-09",9.337,9.361,9.1629,9.2935,128795.0],["2004-07-12",9.3153,9.3261,9.1825,9.3153,150849.0],["2004-07-13",9.3044,9.3044,9.1825,9.189,168773.0],["2004-07-14",9.1912,9.3153,9.1651,9.3153,192941.0],["2004-07-15",9.2848,9.3871,9.2826,9.3327,193545.0],["2004-07-16",9.3871,9.411,9.2674,9.2848,190726.0],["2004-07-19",9.3153,9.3414,9.2804,9.3109,187503.0],["2004-07-20",9.3109,9.3862,9.2976,9.3862,242788.0],["2004-07-21",9.353,9.3685,9.1648,9.1759,210866.0],["2004-07-22",9.1648,9.1648,8.9412,8.9412,225064.0],["2004-07-23",8.8571,8.9545,8.8173,8.8438,208046.0],["2004-07-26",8.8505,8.8549,8.6977,8.7176,195157.0],["2004-07-27",8.7553,8.8726,8.7486,8.7885,149237.0],["2004-07-28",8.7663,8.8505,8.6468,8.8173,228690.0],["2004-07-29",8.8438,8.9434,8.7885,8.8106,229193.0],["2004-07-30",8.7885,8.8726,8.7885,8.8283,149237.0],["2004-08-02",8.7442,9.032,8.6844,9.032,257389.0],["2004-08-03",9.0099,9.1537,8.9611,9.0763,259806.0],["2004-08-04",9.0763,9.2157,8.9833,9.0873,309854.0],["2004-08-05",9.0431,9.0918,8.8881,8.8881,145914.0],["2004-08-06",8.8992,9.136,8.7885,8.8438,222648.0],["2004-08-09",8.8549,8.9656,8.8505,8.8969,195861.0],["2004-08-10",8.9412,8.9966,8.8505,8.9102,135442.0],["2004-08-11",8.9102,8.9102,8.8173,8.8549,191733.0],["2004-08-12",8.866,8.8815,8.7553,8.7929,176829.0],["2004-08-13",8.8482,8.9102,8.8106,8.8438,92745.0],["2004-08-16",8.8549,9.0453,8.8482,9.0276,133528.0],["2004-08-17",9.0519,9.1537,9.0364,9.1316,173405.0],["2004-08-18",9.0984,9.2224,9.0364,9.1958,187906.0],["2004-08-19",9.1958,9.1958,9.0121,9.0253,160919.0],["2004-08-20",9.0541,9.1936,9.0209,9.1847,256382.0],["2004-08-23",9.2202,9.2423,9.1205,9.1914,197573.0],["2004-08-24",9.1914,9.229,9.156,9.2179,183475.0],["2004-08-25",9.2356,9.2489,9.1072,9.136,166860.0],["2004-08-26",9.1537,9.2489,9.1537,9.2157,122552.0],["2004-08-27",9.198,9.2356,9.1316,9.1869,99794.0],["2004-08-30",9.1759,9.3109,9.1382,9.1869,131414.0],["2004-08-31",9.2091,9.3109,9.2091,9.2866,155783.0],["2004-09-01",9.2932,9.4039,9.2932,9.3928,255174.0],["2004-09-02",9.4083,9.4814,9.353,9.4548,157998.0],["2004-09-03",9.4548,9.4858,9.395,9.4747,248930.0],["2004-09-07",9.4924,9.5301,9.4792,9.5301,177937.0],["2004-09-08",9.5301,9.5876,9.4814,9.4836,215397.0],["2004-09-09",9.4858,9.4858,9.3773,9.3862,236343.0],["2004-09-10",9.3862,9.4703,9.3021,9.4659,219828.0],["2004-09-13",9.4216,9.4659,9.4127,9.446,194653.0],["2004-09-14",9.4194,9.4305,9.2755,9.2976,170384.0],["2004-09-15",9.2976,9.4659,9.2711,9.4393,179951.0],["2004-09-16",9.4105,9.5611,9.4105,9.5478,212980.0],["2004-09-17",9.5035,9.519,9.395,9.395,339560.0],["2004-09-20",9.3729,9.4039,9.2334,9.2534,211973.0],["2004-09-21",9.2312,9.2998,9.1604,9.2755,281557.0],["2004-09-22",9.2312,9.2511,9.1028,9.1338,272897.0],["2004-09-23",9.1095,9.2157,9.094,9.1759,215196.0],["2004-09-24",9.1382,9.3109,9.1382,9.2666,405116.0],["2004-09-27",9.2423,9.2976,9.1936,9.2312,199185.0],["2004-09-28",9.2091,9.2821,9.1781,9.2821,135039.0],["2004-09-29",9.26,9.3906,9.2379,9.3618,214692.0],["2004-09-30",9.3862,9.4947,9.3685,9.4061,227783.0],["2004-10-01",9.4194,9.643,9.3751,9.5943,300187.0],["2004-10-04",9.6075,9.6717,9.6075,9.6474,210060.0],["2004-10-05",9.6408,9.6408,9.55,9.5921,228690.0],["2004-10-06",9.6186,9.6607,9.5854,9.6607,120639.0],["2004-10-07",9.6297,9.6297,9.5456,9.5699,159005.0],["2004-10-08",9.5854,9.6718,9.5854,9.612,134132.0],["2004-10-11",9.6408,9.6673,9.5566,9.5611,164947.0],["2004-10-12",9.5589,9.6939,9.55,9.6939,240975.0],["2004-10-13",9.7227,9.7227,9.6076,9.643,186396.0],["2004-10-14",9.685,9.7736,9.5721,9.7736,226374.0],["2004-10-15",9.7736,9.8223,9.7426,9.7625,219425.0],["2004-10-18",9.7824,9.8466,9.7315,9.7692,196566.0],["2004-10-19",9.8024,9.8422,9.685,9.685,210362.0],["2004-10-20",9.7233,9.7233,9.487,9.6783,235336.0],["2004-10-21",9.6558,9.6783,9.5455,9.658,269272.0],["2004-10-22",9.6648,9.7053,9.5275,9.5477,166759.0],["2004-10-25",9.4915,9.5387,9.4555,9.5005,174815.0],["2004-10-26",9.4667,9.6153,9.4239,9.5725,289613.0],["2004-10-27",9.5545,9.7458,9.5545,9.7413,188913.0],["2004-10-28",9.739,9.8066,9.6828,9.8066,187201.0],["2004-10-29",9.7616,9.8223,9.6445,9.6445,243593.0],["2004-11-01",9.6625,9.8471,9.6625,9.8471,150144.0],["2004-11-02",9.8246,9.8471,9.6603,9.6895,230502.0],["2004-11-03",9.7345,9.8538,9.7345,9.8426,166961.0],["2004-11-04",9.8651,10.0497,9.8133,10.0271,201098.0],["2004-11-05",10.0271,10.0339,9.8201,9.9259,557979.0],["2004-11-08",9.9259,9.9551,9.8583,9.9034,242687.0],["2004-11-09",9.9146,9.9776,9.8268,9.9776,284477.0],["2004-11-10",9.9439,10.0226,9.9101,10.0001,140174.0],["2004-11-11",9.9821,10.0046,9.9484,10.0046,202105.0],["2004-11-12",10.0046,10.2635,9.9776,10.2635,317004.0],["2004-11-15",10.2635,10.3242,10.1757,10.2995,267258.0],["2004-11-16",10.3197,10.349,10.2072,10.2117,372288.0],["2004-11-17",10.205,10.2927,9.9169,9.9731,331303.0],["2004-11-18",9.9596,10.1149,9.7278,9.8808,340567.0],["2004-11-19",9.9259,9.9821,9.712,9.739,186094.0],["2004-11-22",9.7841,9.8763,9.694,9.8606,271387.0],["2004-11-23",9.8381,10.0384,9.8246,10.0384,194653.0],["2004-11-24",10.0249,10.241,10.0249,10.2185,221741.0],["2004-11-26",10.2297,10.2365,10.1352,10.1397,57399.0],["2004-11-29",10.1509,10.259,10.0271,10.0677,175621.0],["2004-11-30",10.1014,10.1149,9.9821,10.1149,162127.0],["2004-12-01",10.1149,10.2882,10.0474,10.286,183576.0],["2004-12-02",10.2297,10.2365,10.0609,10.1082,206536.0],["2004-12-03",10.1487,10.2972,10.1217,10.295,329893.0],["2004-12-06",10.2275,10.313,10.1869,10.2297,211671.0],["2004-12-07",10.214,10.2162,10.0609,10.0609,201098.0],["2004-12-08",10.1059,10.223,10.1059,10.2185,172398.0],["2004-12-09",10.1397,10.2995,10.1104,10.2995,160314.0],["2004-12-10",10.286,10.3423,10.187,10.322,206435.0],["2004-12-13",10.3445,10.349,10.277,10.322,135744.0],["2004-12-14",10.232,10.2882,10.205,10.259,212376.0],["2004-12-15",10.2657,10.331,10.2342,10.331,313680.0],["2004-12-16",10.3535,10.3648,10.2387,10.241,239565.0],["2004-12-17",10.2185,10.367,10.1599,10.3535,337949.0],["2004-12-20",10.3535,10.3985,10.2342,10.3985,249232.0],["2004-12-21",10.3873,10.4886,10.3873,10.4841,198278.0],["2004-12-22",10.4863,10.5561,10.466,10.5561,203615.0],["2004-12-23",10.5561,10.6574,10.4773,10.4773,272696.0],["2004-12-27",10.4998,10.5291,10.403,10.4931,224057.0],["2004-12-28",10.4931,10.5479,10.4885,10.5434,188309.0],["2004-12-29",10.5662,10.6234,10.5662,10.6142,127889.0],["2004-12-30",10.6028,10.6531,10.5639,10.6531,76028.0],["2004-12-31",10.6188,10.6828,10.5159,10.5159,268164.0],["2005-01-03",10.4931,10.5799,10.2644,10.2827,369569.0],["2005-01-04",10.2987,10.3788,10.1273,10.1341,218418.0],["2005-01-05",10.1159,10.1159,9.5535,9.7547,889684.0],["2005-01-06",9.7729,10.0496,9.7364,10.013,480440.0],["2005-01-07",10.0473,10.1844,9.9993,10.0016,208550.0],["2005-01-10",10.013,10.1273,10.0015,10.0381,287096.0],["2005-01-11",10.0313,10.0473,9.8987,9.933,322643.0],["2005-01-12",9.9353,9.9353,9.7524,9.8575,340869.0],["2005-01-13",9.8301,10.1524,9.8301,9.981,414380.0],["2005-01-14",9.9558,10.1113,9.9558,10.0679,145411.0],["2005-01-18",10.0244,10.1707,9.8987,10.1707,149640.0],["2005-01-19",10.1707,10.2736,10.0907,10.1501,192538.0],["2005-01-20",10.1387,10.1501,10.0336,10.0404,256080.0],["2005-01-21",10.0404,10.1387,9.949,10.0244,249132.0],["2005-01-24",10.0267,10.0358,9.8873,9.9147,239465.0],["2005-01-25",9.9604,10.0747,9.7729,9.7958,322643.0],["2005-01-26",9.8072,9.8301,9.7387,9.8301,219224.0],["2005-01-27",9.8598,9.8598,9.7592,9.7889,366246.0],["2005-01-28",9.8118,9.8598,9.7044,9.8141,178239.0],["2005-01-31",9.837,9.8735,9.6952,9.7501,279342.0],["2005-02-01",9.7615,9.8644,9.7272,9.8644,197573.0],["2005-02-02",9.8301,9.8735,9.8027,9.8735,232013.0],["2005-02-03",9.8415,9.8987,9.8095,9.8598,161724.0],["2005-02-04",9.8644,9.9558,9.8415,9.9124,382459.0],["2005-02-07",9.6929,9.8827,9.6769,9.7981,252958.0],["2005-02-08",9.7844,9.8575,9.7844,9.8575,197271.0],["2005-02-09",9.7501,9.805,9.6632,9.7135,276422.0],["2005-02-10",9.6701,9.8095,9.6701,9.7844,336237.0],["2005-02-11",9.7661,9.7844,9.6769,9.7684,169075.0],["2005-02-14",9.7295,9.837,9.7227,9.8347,274307.0],["2005-02-15",9.8461,9.9078,9.8118,9.8964,261719.0],["2005-02-16",9.9055,10.0038,9.8278,10.0038,322844.0],["2005-02-17",9.9581,10.0313,9.8941,9.9901,323549.0],["2005-02-18",9.9558,9.9558,9.7958,9.8049,239867.0],["2005-02-22",9.7181,9.7409,9.5329,9.5375,334324.0],["2005-02-23",9.6129,9.6952,9.4849,9.51,238760.0],["2005-02-24",9.5329,9.542,9.4117,9.4849,233020.0],["2005-02-25",9.4986,9.6129,9.4849,9.6129,169679.0],["2005-02-28",9.5512,9.5512,9.4117,9.4803,312573.0],["2005-03-01",9.5032,9.6518,9.4689,9.6518,248628.0],["2005-03-02",9.6518,9.6975,9.5329,9.6266,221842.0],["2005-03-03",9.6129,9.6472,9.4643,9.5146,266654.0],["2005-03-04",9.5375,9.6701,9.5215,9.6564,217008.0],["2005-03-07",9.6289,9.7455,9.5786,9.7227,219224.0],["2005-03-08",9.7089,9.7089,9.5626,9.5923,216404.0],["2005-03-09",9.5786,9.5786,9.43,9.4392,467349.0],["2005-03-10",9.4575,9.5649,9.4163,9.4826,220332.0],["2005-03-11",9.4483,9.4872,9.35,9.3775,169277.0],["2005-03-14",9.3957,9.5718,9.3957,9.5512,281255.0],["2005-03-15",9.6038,9.6906,9.4598,9.4895,187000.0],["2005-03-16",9.4529,9.5169,9.3546,9.3843,187201.0],["2005-03-17",9.4186,9.5466,9.4095,9.4277,233423.0],["2005-03-18",9.43,9.4346,9.3775,9.3843,258295.0],["2005-03-21",9.3615,9.3706,9.2586,9.3523,191028.0],["2005-03-22",9.3523,9.43,9.2174,9.2289,247521.0],["2005-03-23",8.9385,9.206,8.8151,9.0505,480138.0],["2005-03-24",9.0505,9.19,9.0414,9.1054,205629.0],["2005-03-28",9.0826,9.1443,9.0414,9.0437,165450.0],["2005-03-29",9.0071,9.1649,9.0071,9.0368,171996.0],["2005-03-30",9.0071,9.1991,8.9934,9.1991,190726.0],["2005-03-31",9.3957,9.4872,9.2266,9.2311,473995.0],["2005-04-01",9.2883,9.3477,9.1626,9.2174,254872.0],["2005-04-04",9.2586,9.2677,9.0688,9.1809,238458.0],["2005-04-05",9.1923,9.2289,9.1214,9.174,155984.0],["2005-04-06",9.2014,9.2449,9.1557,9.2129,231509.0],["2005-04-07",9.19,9.2769,9.1763,9.2769,257288.0],["2005-04-08",9.2357,9.318,9.1946,9.2014,170183.0],["2005-04-11",9.35,9.35,9.2311,9.2654,247017.0],["2005-04-12",9.2814,9.4483,9.2654,9.4163,300791.0],["2005-04-13",9.4323,9.4826,9.4186,9.4277,248528.0],["2005-04-14",9.43,9.4849,9.382,9.4003,293641.0],["2005-04-15",9.4236,9.4818,9.3515,9.3887,327577.0],["2005-04-18",9.377,9.4631,9.3515,9.4375,241881.0],["2005-04-19",9.4375,9.4957,9.391,9.4957,304517.0],["2005-04-20",9.4538,9.4794,9.3817,9.3887,180958.0],["2005-04-21",9.4236,9.4515,9.377,9.4375,220835.0],["2005-04-22",9.4236,9.4678,9.377,9.4189,196466.0],["2005-04-25",9.4189,9.5492,9.4189,9.5469,192236.0],["2005-04-26",9.5469,9.5678,9.4562,9.5073,210161.0],["2005-04-27",9.4934,9.6097,9.4515,9.6097,313680.0],["2005-04-28",9.5748,9.626,9.5143,9.5981,206334.0],["2005-04-29",9.6097,9.7214,9.5469,9.7214,213283.0],["2005-05-02",9.7144,9.7214,9.6214,9.7005,237753.0],["2005-05-03",9.7261,9.7633,9.6749,9.7354,139167.0],["2005-05-04",9.7237,9.8075,9.64,9.7982,166860.0],["2005-05-05",9.7982,9.9029,9.747,9.8936,180152.0],["2005-05-06",9.8889,9.8936,9.7051,9.7261,253563.0],["2005-05-09",9.6819,9.8889,9.6795,9.8889,312472.0],["2005-05-10",9.8145,9.8703,9.7912,9.8354,296561.0],["2005-05-11",9.882,9.8889,9.7656,9.8889,211269.0],["2005-05-12",9.9308,9.9657,9.8145,9.8308,278033.0],["2005-05-13",9.8494,9.9192,9.7842,9.8727,266452.0],["2005-05-16",9.9076,10.0425,9.9076,10.0425,279644.0],["2005-05-17",10.0192,10.1728,9.975,10.1728,284175.0],["2005-05-18",10.238,10.331,10.217,10.331,246413.0],["2005-05-19",10.3543,10.4032,10.3171,10.3752,195559.0],["2005-05-20",10.4055,10.4055,10.1612,10.2705,479231.0],["2005-05-23",10.238,10.2985,10.2124,10.2775,258396.0],["2005-05-24",10.2775,10.2822,10.1495,10.21,199487.0],["2005-05-25",10.1682,10.1821,10.0518,10.0588,175117.0],["2005-05-26",10.0867,10.1798,10.0704,10.0797,210161.0],["2005-05-27",10.1216,10.1542,10.0635,10.1542,111676.0],["2005-05-31",10.1333,10.2612,10.1333,10.2193,157998.0],["2005-06-01",10.238,10.3706,10.2217,10.338,174110.0],["2005-06-02",10.3497,10.3753,10.2845,10.3287,154373.0],["2005-06-03",10.3287,10.331,10.238,10.3031,1917429.0],["2005-06-06",10.3078,10.3264,10.2845,10.3217,551333.0],["2005-06-07",10.3171,10.3287,10.2752,10.2892,432406.0],["2005-06-08",10.2798,10.3287,10.2543,10.2729,296360.0],["2005-06-09",10.2147,10.3217,10.1914,10.3217,359197.0],["2005-06-10",10.3217,10.3287,10.2729,10.3217,280047.0],["2005-06-13",10.2845,10.3287,10.2636,10.3078,389709.0],["2005-06-14",10.3264,10.331,10.2892,10.3287,357485.0],["2005-06-15",10.3194,10.338,10.2961,10.3357,345804.0],["2005-06-16",10.3357,10.338,10.3101,10.331,209053.0],["2005-06-17",10.3287,10.3683,10.3171,10.3659,471679.0],["2005-06-20",10.331,10.3706,10.3264,10.331,275817.0],["2005-06-21",10.331,10.3403,10.1658,10.1682,269675.0],["2005-06-22",10.1914,10.2496,10.1751,10.1798,208550.0],["2005-06-23",10.1728,10.2217,10.0728,10.0914,205428.0],["2005-06-24",10.0867,10.1216,10.0169,10.0914,290822.0],["2005-06-27",10.0518,10.0844,10.0239,10.0355,137657.0],["2005-06-28",10.0169,10.1426,10.0076,10.1426,231509.0],["2005-06-29",10.1402,10.2659,10.1402,10.2426,339057.0],["2005-06-30",10.238,10.2543,10.1472,10.2543,265949.0],["2005-07-01",10.2543,10.2985,10.1728,10.2985,229596.0],["2005-07-05",10.2659,10.331,10.2636,10.3287,215699.0],["2005-07-06",10.3287,10.345,10.2705,10.3124,202810.0],["2005-07-07",10.2263,10.3636,10.1891,10.3497,257188.0],["2005-07-08",10.331,10.459,10.2961,10.4055,213887.0],["2005-07-11",10.4264,10.459,10.3683,10.4427,188712.0],["2005-07-12",10.4078,10.48,10.3613,10.4637,252556.0],["2005-07-13",10.4288,10.4357,10.3473,10.4102,230200.0],["2005-07-14",10.4567,10.4567,10.1612,10.1961,284377.0],["2005-07-15",10.1984,10.3171,10.1495,10.3148,198278.0],["2005-07-18",10.3217,10.4055,10.2636,10.2868,301596.0],["2005-07-19",10.3602,10.3838,10.2892,10.372,221137.0],["2005-07-20",10.3673,10.45,10.2963,10.4311,182569.0],["2005-07-21",10.4311,10.4311,10.204,10.2703,265949.0],["2005-07-22",10.2419,10.3673,10.2324,10.3483,176326.0],["2005-07-25",10.3483,10.3956,10.3058,10.3483,205227.0],["2005-07-26",10.3743,10.4287,10.2892,10.4193,162429.0],["2005-07-27",10.4264,10.45,10.3081,10.4122,180354.0],["2005-07-28",10.4004,10.5021,10.3791,10.5021,214088.0],["2005-07-29",10.4784,10.5092,10.4595,10.5021,297669.0],["2005-08-01",10.4808,10.5092,10.4288,10.4903,212578.0],["2005-08-02",10.4902,10.5352,10.3956,10.5328,275112.0],["2005-08-03",10.5021,10.5588,10.4217,10.5565,278838.0],["2005-08-04",10.4311,10.4335,10.2419,10.2443,550628.0],["2005-08-05",10.2348,10.2372,9.7215,9.8918,598460.0],["2005-08-08",9.8327,9.8421,9.582,9.6908,597252.0],["2005-08-09",9.6695,9.8918,9.6671,9.7712,478526.0],["2005-08-10",9.8185,9.9557,9.7097,9.7523,444288.0],["2005-08-11",9.7097,9.8611,9.7002,9.8398,262928.0],["2005-08-12",9.8161,10.0432,9.8161,9.9983,285484.0],["2005-08-15",10.029,10.2064,9.9864,10.1473,269373.0],["2005-08-16",10.1,10.2135,10.0527,10.1331,212678.0],["2005-08-17",10.1354,10.1496,10.0101,10.1094,453150.0],["2005-08-18",10.1118,10.1118,9.9202,10.0361,222950.0],["2005-08-19",10.0834,10.0834,9.9344,9.9628,131917.0],["2005-08-22",9.9817,10.1071,9.9817,10.1,170989.0],["2005-08-23",10.1307,10.1354,10.0219,10.0574,278335.0],["2005-08-24",10.0219,10.1922,10.0219,10.1071,202206.0],["2005-08-25",10.1047,10.2253,10.0503,10.1851,209255.0],["2005-08-26",10.178,10.178,10.0976,10.1284,278234.0],["2005-08-29",10.1,10.1378,10.0243,10.1118,183979.0],["2005-08-30",10.1118,10.178,10.0432,10.1615,196566.0],["2005-08-31",10.1355,10.2584,10.1331,10.2561,330195.0],["2005-09-01",10.2561,10.4642,10.1591,10.3341,314385.0],["2005-09-02",10.3365,10.4027,10.2466,10.2845,238155.0],["2005-09-06",10.3034,10.4548,10.3034,10.424,316500.0],["2005-09-07",10.4051,10.4075,10.3034,10.3531,269775.0],["2005-09-08",10.3247,10.3696,10.2632,10.3365,233926.0],["2005-09-09",10.3341,10.3885,10.3152,10.3743,171492.0],["2005-09-12",10.3743,10.4477,10.3152,10.4027,245406.0],["2005-09-13",10.3554,10.4288,10.3129,10.4217,361513.0],["2005-09-14",10.4193,10.4358,10.3531,10.3862,271689.0],["2005-09-15",10.3838,10.4666,10.3365,10.3696,233825.0],["2005-09-16",10.3696,10.4264,10.1898,10.4264,597252.0],["2005-09-19",10.3791,10.3862,10.2348,10.249,201199.0],["2005-09-20",10.2774,10.3602,10.2348,10.2466,162228.0],["2005-09-21",10.2111,10.2111,9.9604,9.9628,210765.0],["2005-09-22",9.8989,10.0621,9.7594,10.0479,226877.0],["2005-09-23",10.029,10.1402,9.9155,10.0692,184382.0],["2005-09-26",10.055,10.1213,9.9628,10.0195,221339.0],["2005-09-27",10.0196,10.0196,9.7948,9.9675,327275.0],["2005-09-28",9.8705,9.9107,9.757,9.7807,346307.0],["2005-09-29",9.7452,10.0266,9.7215,10.0243,296461.0],["2005-09-30",10.0101,10.1591,10.0101,10.1378,232617.0],["2005-10-03",10.1378,10.2419,10.0195,10.1236,221036.0],["2005-10-04",10.1425,10.1851,10.0361,10.0408,178239.0],["2005-10-05",10.0432,10.0432,9.7972,9.7996,231006.0],["2005-10-06",9.7996,9.9131,9.7026,9.8516,327980.0],["2005-10-07",9.8634,9.8989,9.6553,9.7736,217008.0],["2005-10-10",9.7736,9.7736,9.5039,9.5465,206133.0],["2005-10-11",9.5583,9.6553,9.511,9.5772,247017.0],["2005-10-12",9.5607,9.5772,9.2272,9.3904,616083.0],["2005-10-13",9.3431,9.4495,9.2674,9.31,428076.0],["2005-10-14",9.3691,9.5063,9.3194,9.414,524345.0],["2005-10-17",9.3478,9.4968,9.3478,9.4164,437038.0],["2005-10-18",9.4188,9.4661,9.3431,9.362,570768.0],["2005-10-19",9.3548,9.3548,9.2584,9.3403,704296.0],["2005-10-20",9.3331,9.4343,9.2825,9.3042,487690.0],["2005-10-21",9.3258,9.468,9.321,9.4222,454862.0],["2005-10-24",9.4632,9.6319,9.4632,9.6174,361916.0],["2005-10-25",9.6006,9.6632,9.5042,9.5427,198681.0],["2005-10-26",9.5066,9.6222,9.4487,9.5475,377927.0],["2005-10-27",9.5307,9.5331,9.3355,9.3403,206838.0],["2005-10-28",9.3813,9.5692,9.3355,9.5668,247621.0],["2005-10-31",9.562,9.6367,9.5307,9.5668,207845.0],["2005-11-01",9.5668,9.5861,9.3692,9.4825,322643.0],["2005-11-02",9.4825,9.6006,9.3909,9.5957,277328.0],["2005-11-03",9.5957,9.6536,9.3909,9.456,254167.0],["2005-11-04",9.456,9.4993,9.3933,9.468,230603.0],["2005-11-07",9.5283,9.6512,9.4584,9.5957,211873.0],["2005-11-08",9.5957,9.603,9.4439,9.4536,230704.0],["2005-11-09",9.4777,9.6439,9.4777,9.5933,322039.0],["2005-11-10",9.5813,9.6512,9.4632,9.5933,306229.0],["2005-11-11",9.5789,9.6897,9.4752,9.6656,207945.0],["2005-11-14",9.7138,9.7548,9.6295,9.6728,219325.0],["2005-11-15",9.6873,9.7957,9.6656,9.7307,268768.0],["2005-11-16",9.7596,9.7933,9.5933,9.6415,246111.0],["2005-11-17",9.6873,9.7957,9.5981,9.7741,243593.0],["2005-11-18",9.8608,9.8801,9.7837,9.8656,307739.0],["2005-11-21",9.8873,9.9837,9.8367,9.9596,197372.0],["2005-11-22",9.9596,10.0608,9.8945,10.0319,204018.0],["2005-11-23",10.0078,10.0921,9.9933,10.0873,173506.0],["2005-11-25",10.0801,10.0946,9.9885,10.0873,29706.0],["2005-11-28",10.0849,10.0849,9.9138,9.9259,246514.0],["2005-11-29",9.9403,9.9909,9.9162,9.9476,155078.0],["2005-11-30",9.9548,10.0174,9.8897,9.9259,225971.0],["2005-12-01",9.9765,10.0536,9.9765,10.0126,259806.0],["2005-12-02",10.0006,10.044,9.9283,9.9933,150546.0],["2005-12-05",9.9692,10.003,9.868,9.9717,234430.0],["2005-12-06",9.9885,10.0295,9.9331,9.9765,614572.0],["2005-12-07",10.0126,10.0584,9.9042,9.9524,359499.0],["2005-12-08",9.9283,10.0729,9.8584,9.9307,253361.0],["2005-12-09",9.8222,9.9331,9.8222,9.8945,175923.0],["2005-12-12",9.9283,9.9982,9.8439,9.8608,183979.0],["2005-12-13",9.8608,9.962,9.8415,9.856,223050.0],["2005-12-14",9.8729,10.0006,9.8439,9.9476,177232.0],["2005-12-15",9.9717,10.0247,9.8825,9.8945,212175.0],["2005-12-16",9.8945,10.0006,9.8921,9.9259,260007.0],["2005-12-19",9.8945,10.003,9.8849,9.8994,214994.0],["2005-12-20",9.8994,9.9114,9.7957,9.856,261115.0],["2005-12-21",9.8536,9.9476,9.8512,9.9138,238155.0],["2005-12-22",9.8994,9.9476,9.8078,9.9403,220835.0],["2005-12-23",9.9644,10.0247,9.9476,9.9692,115503.0],["2005-12-27",9.9692,9.9933,9.921,9.9307,201400.0],["2005-12-28",9.9524,9.9958,9.8801,9.9114,145612.0],["2005-12-29",9.9018,9.9379,9.8126,9.8222,143497.0],["2005-12-30",9.7741,9.803,9.6632,9.6632,340064.0],["2006-01-03",9.6391,9.868,9.4752,9.8367,335230.0],["2006-01-04",9.8319,9.8777,9.7885,9.8006,269775.0],["2006-01-05",9.8439,9.9307,9.803,9.9307,406022.0],["2006-01-06",9.9596,10.0126,9.9018,9.9885,278033.0],["2006-01-09",10.0247,10.1042,9.9933,10.1018,212880.0],["2006-01-10",10.0849,10.2488,10.0512,10.1885,204421.0],["2006-01-11",10.1958,10.2729,10.1235,10.2319,256080.0],["2006-01-12",10.2391,10.2391,10.0705,10.0825,301596.0],["2006-01-13",10.4633,10.4633,10.015,10.0825,193143.0],["2006-01-17",10.0247,10.0488,9.9114,10.0126,239364.0],["2006-01-18",9.9765,9.9982,9.8753,9.9644,217008.0],["2006-01-19",9.9524,10.1934,9.9476,10.191,263633.0],["2006-01-20",10.1452,10.1837,10.0006,10.0126,186295.0],["2006-01-23",10.0343,10.1693,10.0247,10.1476,208248.0],["2006-01-24",10.1476,10.2391,10.1235,10.2006,257188.0],["2006-01-25",10.2619,10.3158,10.203,10.2545,328785.0],["2006-01-26",10.284,10.2889,10.2251,10.2864,227280.0],["2006-01-27",10.3036,10.7033,10.2913,10.5194,1161172.0],["2006-01-30",10.5194,10.5194,10.4483,10.463,290519.0],["2006-01-31",10.4335,10.5537,10.3919,10.512,381854.0],["2006-02-01",10.512,10.5831,10.4581,10.5218,225266.0],["2006-02-02",10.4948,10.5218,10.4335,10.4801,317306.0],["2006-02-03",10.4458,10.4458,10.2864,10.3256,216908.0],["2006-02-06",10.3256,10.3624,10.2987,10.36,203716.0],["2006-02-07",10.3355,10.3943,10.2987,10.3036,165047.0],["2006-02-08",10.3649,10.3649,10.2055,10.3207,376618.0],["2006-02-09",10.2742,10.463,10.2742,10.463,412769.0],["2006-02-10",10.2472,10.5316,10.2325,10.463,328282.0],["2006-02-13",10.2325,10.5439,10.23,10.4482,423242.0],["2006-02-14",10.3722,10.4875,10.3207,10.4581,325160.0],["2006-02-15",10.4826,10.691,10.409,10.691,315594.0],["2006-02-16",10.691,10.7449,10.664,10.7327,236444.0],["2006-02-17",10.7842,10.8332,10.7057,10.821,214491.0],["2006-02-21",10.7891,10.9289,10.7646,10.8479,270178.0],["2006-02-22",10.8479,11.0147,10.8013,11.0147,235437.0],["2006-02-23",10.9681,11.022,10.8945,10.9288,222043.0],["2006-02-24",10.9485,10.9485,10.843,10.9288,196566.0],["2006-02-27",10.9141,10.9583,10.8626,10.9583,176124.0],["2006-02-28",10.9239,10.9607,10.8332,10.9117,200393.0],["2006-03-01",10.9485,11.0318,10.8945,11.0318,259806.0],["2006-03-02",11.0318,11.0318,10.9264,10.9877,204522.0],["2006-03-03",10.9607,10.973,10.8381,10.8479,210765.0],["2006-03-06",10.8479,11.0588,10.8087,11.0564,213685.0],["2006-03-07",11.0564,11.0564,10.9313,10.9877,251448.0],["2006-03-08",10.9607,11.1005,10.8577,11.1005,255274.0],["2006-03-09",11.0931,11.2378,11.0515,11.2255,239666.0],["2006-03-10",11.1888,11.38,11.1495,11.3629,359197.0],["2006-03-13",11.3383,11.3923,11.2942,11.358,289512.0],["2006-03-14",11.3285,11.3359,11.1888,11.2157,1136500.0],["2006-03-15",11.1814,11.2918,11.1471,11.2672,264338.0],["2006-03-16",11.2697,11.3678,11.201,11.2869,239666.0],["2006-03-17",11.277,11.3947,11.2133,11.3629,341474.0],["2006-03-20",11.3482,11.3653,11.1692,11.2157,196264.0],["2006-03-21",11.2157,11.2525,11.0196,11.0931,235940.0],["2006-03-22",10.7891,11.0343,10.6885,11.0343,828358.0],["2006-03-23",11.0098,11.0147,10.8896,10.9681,233020.0],["2006-03-24",10.9092,10.973,10.8725,10.9092,149036.0],["2006-03-27",10.8921,10.9362,10.8259,10.8626,276220.0],["2006-03-28",10.8381,10.8749,10.7008,10.8013,616888.0],["2006-03-29",10.7768,10.897,10.7768,10.8161,353759.0],["2006-03-30",10.8406,10.8406,10.6346,10.6959,251045.0],["2006-03-31",10.6616,10.7351,10.5512,10.7082,405620.0],["2006-04-03",10.7106,10.7253,10.4728,10.5046,355773.0],["2006-04-04",10.4948,10.5488,10.4237,10.5095,437441.0],["2006-04-05",10.5341,10.6125,10.5169,10.5194,264640.0],["2006-04-06",10.5218,10.5586,10.4213,10.4728,804089.0],["2006-04-07",10.4899,10.6297,10.485,10.5194,310962.0],["2006-04-10",10.5643,10.5767,10.4071,10.4146,365742.0],["2006-04-11",10.4146,10.5019,10.3772,10.4844,840946.0],["2006-04-12",10.4844,10.5942,10.4745,10.5019,542874.0],["2006-04-13",10.5044,10.5643,10.4395,10.457,311465.0],["2006-04-17",10.4146,10.4819,10.3672,10.3697,278234.0],["2006-04-18",10.3971,10.6715,10.3822,10.6092,728363.0],["2006-04-19",10.5992,10.7214,10.5643,10.699,1040432.0],["2006-04-20",10.7015,10.7688,10.6117,10.7414,423846.0],["2006-04-21",10.7588,10.8511,10.7513,10.8337,369065.0],["2006-04-24",10.7763,10.8237,10.7089,10.7763,240774.0],["2006-04-25",10.8137,10.8137,10.6491,10.684,302805.0],["2006-04-26",10.7015,10.7139,10.5593,10.5593,250642.0],["2006-04-27",10.5019,10.7613,10.4844,10.6815,358995.0],["2006-04-28",10.6965,10.7738,10.6516,10.7513,482152.0],["2006-05-01",10.7513,10.7962,10.5742,10.5992,310659.0],["2006-05-02",10.5992,10.6291,10.4221,10.5742,294850.0],["2006-05-03",10.5692,10.7139,10.5668,10.689,415891.0],["2006-05-04",10.7264,10.7938,10.7064,10.7613,173607.0],["2006-05-05",10.8087,10.8711,10.7888,10.8411,424450.0],["2006-05-08",10.8661,10.901,10.7713,10.8162,262525.0],["2006-05-09",10.8162,10.8162,10.7214,10.7863,231207.0],["2006-05-10",10.7813,10.7813,10.6965,10.7439,254570.0],["2006-05-11",10.7538,10.7538,10.4794,10.4819,282766.0],["2006-05-12",10.4919,10.5044,10.235,10.2724,511052.0],["2006-05-15",10.25,10.5119,10.1901,10.4894,430190.0],["2006-05-16",10.4969,10.6391,10.4869,10.6017,353860.0],["2006-05-17",10.5767,10.5942,10.3772,10.3946,271487.0],["2006-05-18",10.4121,10.5169,10.2749,10.2849,184180.0],["2006-05-19",10.3323,10.4545,10.2275,10.3273,283068.0],["2006-05-22",10.2774,10.3747,10.235,10.3273,243593.0],["2006-05-23",10.3772,10.4071,10.1626,10.1626,172398.0],["2006-05-24",10.1626,10.2749,9.998,10.1502,338956.0],["2006-05-25",10.1626,10.4046,10.1626,10.3547,183979.0],["2006-05-26",10.3622,10.4595,10.3522,10.4296,155682.0],["2006-05-30",10.4545,10.5667,10.4021,10.4844,262223.0],["2006-05-31",10.5393,10.5892,10.3797,10.5194,348825.0],["2006-06-01",10.5518,10.7239,10.5518,10.7239,204723.0],["2006-06-02",10.7863,10.8736,10.7439,10.8087,242486.0],["2006-06-05",10.7838,11.0008,10.7813,10.8112,320830.0],["2006-06-06",10.8087,10.8237,10.6865,10.7738,255476.0],["2006-06-07",10.7439,10.931,10.6915,10.8811,319924.0],["2006-06-08",10.8811,10.8811,10.6815,10.7713,396859.0],["2006-06-09",10.7888,10.9035,10.7613,10.8561,174815.0],["2006-06-12",10.8486,10.8636,10.7015,10.7314,211067.0],["2006-06-13",10.669,10.7414,10.5767,10.5892,333518.0],["2006-06-14",10.5318,10.6042,10.4944,10.5717,291829.0],["2006-06-15",10.5742,10.8162,10.5742,10.8162,215297.0],["2006-06-16",10.8661,10.8661,10.7015,10.7538,308746.0],["2006-06-19",10.7788,10.7962,10.6141,10.6191,204421.0],["2006-06-20",10.6141,10.6715,10.5443,10.5767,178742.0],["2006-06-21",10.5717,10.7314,10.5518,10.664,276019.0],["2006-06-22",10.6017,10.659,10.5643,10.5742,226877.0],["2006-06-23",10.5817,10.5842,10.462,10.5243,214189.0],["2006-06-26",10.5643,10.6516,10.5568,10.5967,258900.0],["2006-06-27",10.6142,10.704,10.5892,10.6216,303107.0],["2006-06-28",10.6765,10.7638,10.6316,10.7264,188410.0],["2006-06-29",10.7339,10.9135,10.6865,10.9135,205227.0],["2006-06-30",10.9734,10.9983,10.8761,10.9559,253059.0],["2006-07-03",11.0257,11.0357,10.9334,11.0158,184482.0],["2006-07-05",11.0158,11.0208,10.8436,10.9908,422235.0],["2006-07-06",10.9808,11.0756,10.9759,11.0756,226776.0],["2006-07-07",11.0632,11.1155,11.0108,11.0457,208852.0],["2006-07-10",11.0831,11.1106,11.0282,11.0856,158905.0],["2006-07-11",11.0432,11.1106,10.9833,11.0806,203817.0],["2006-07-12",11.1364,11.1796,11.0121,11.0832,286693.0],["2006-07-13",11.0603,11.0603,10.8878,10.9208,407936.0],["2006-07-14",10.9208,10.9462,10.7813,10.8802,269373.0],["2006-07-17",10.865,10.9386,10.8219,10.898,209053.0],["2006-07-18",10.9208,11.0451,10.8751,11.0426,171794.0],["2006-07-19",11.0578,11.2633,11.0248,11.2303,217311.0],["2006-07-20",11.2303,11.2303,11.0603,11.0755,153366.0],["2006-07-21",11.0045,11.0781,10.9741,11.0629,1368110.0],["2006-07-24",11.0705,11.0882,10.9868,11.0857,466543.0],["2006-07-25",11.0553,11.1364,11.0451,11.0882,408036.0],["2006-07-26",11.0553,11.1339,11.0172,11.1009,376618.0],["2006-07-27",11.1288,11.1364,11.0096,11.0705,349026.0],["2006-07-28",11.106,11.1263,11.0426,11.0857,276824.0],["2006-07-31",11.0857,11.106,11.0451,11.0527,322542.0],["2006-08-01",11.0527,11.144,10.9462,11.1009,355370.0],["2006-08-02",11.1491,11.2506,11.0857,11.1998,331001.0],["2006-08-03",11.1998,11.3267,11.1415,11.3267,237451.0],["2006-08-04",11.3876,11.5246,11.3368,11.5093,341574.0],["2006-08-07",11.451,11.5017,11.2937,11.3444,242989.0],["2006-08-08",11.3394,11.3521,11.1593,11.1998,302100.0],["2006-08-09",11.2354,11.2886,11.1466,11.1897,259605.0],["2006-08-10",11.1491,11.2328,10.9589,11.1948,204320.0],["2006-08-11",11.2328,11.2328,11.106,11.1643,180656.0],["2006-08-14",11.2557,11.3039,11.1364,11.1897,202306.0],["2006-08-15",11.2836,11.3774,11.2582,11.3647,161724.0],["2006-08-16",11.3724,11.4053,11.3242,11.3825,194150.0],["2006-08-17",11.3977,11.4814,11.385,11.418,214994.0],["2006-08-18",11.451,11.4814,11.3495,11.4764,121646.0],["2006-08-21",11.4155,11.4789,11.385,11.4586,134737.0],["2006-08-22",11.4231,11.5169,11.3926,11.5169,236846.0],["2006-08-23",11.4916,11.5169,11.3546,11.3901,144807.0],["2006-08-24",11.3901,11.4535,11.38,11.4434,132924.0],["2006-08-25",11.4028,11.4662,11.3774,11.4129,121847.0],["2006-08-28",11.4205,11.5575,11.4205,11.5575,157495.0],["2006-08-29",11.5778,11.6159,11.4814,11.5702,108353.0],["2006-08-30",11.5449,11.6945,11.5449,11.6945,167263.0],["2006-08-31",11.6945,11.763,11.6362,11.7503,416999.0],["2006-09-01",11.7833,11.8036,11.7224,11.7427,234127.0],["2006-09-05",11.7021,11.8594,11.6692,11.8518,229193.0],["2006-09-06",11.8087,11.8569,11.7681,11.7909,233322.0],["2006-09-07",11.7402,11.7402,11.6032,11.6311,200796.0],["2006-09-08",11.6184,11.7224,11.5449,11.6996,164745.0],["2006-09-11",11.6666,11.763,11.5829,11.763,214290.0],["2006-09-12",11.7884,11.8873,11.7072,11.8721,265143.0],["2006-09-13",11.8467,11.9228,11.8188,11.8569,233020.0],["2006-09-14",11.8543,11.8569,11.7732,11.8417,210765.0],["2006-09-15",11.8873,11.9812,11.867,11.9812,353457.0],["2006-09-18",12.0091,12.0167,11.8467,11.8873,475405.0],["2006-09-19",11.8594,11.9178,11.7985,11.9,245607.0],["2006-09-20",11.9533,12.0928,11.8264,11.8873,282262.0],["2006-09-21",11.9634,11.971,11.8543,11.8924,286693.0],["2006-09-22",11.8721,11.9482,11.7858,11.9178,375510.0],["2006-09-25",11.9609,12.0091,11.8442,11.9609,224259.0],["2006-09-26",11.9533,12.07,11.9431,12.0218,275415.0],["2006-09-27",12.037,12.1765,11.9989,12.1207,188913.0],["2006-09-28",12.1106,12.1486,12.0142,12.1004,168370.0],["2006-09-29",12.075,12.0953,11.9558,11.9736,227280.0],["2006-10-02",11.9736,12.1029,11.9152,11.9964,137053.0],["2006-10-03",12.0065,12.108,11.9837,12.0649,205428.0],["2006-10-04",12.0801,12.1892,12.075,12.1537,194854.0],["2006-10-05",12.1435,12.2475,12.0877,12.207,246916.0],["2006-10-06",12.2069,12.283,12.0167,12.0928,255375.0],["2006-10-09",12.1004,12.1537,12.0319,12.1258,241982.0],["2006-10-10",12.1055,12.1638,12.0192,12.1258,182166.0],["2006-10-11",12.0953,12.1308,11.971,12.0395,307236.0],["2006-10-12",12.1323,12.1787,12.0627,12.1271,365138.0],["2006-10-13",12.0859,12.2508,12.073,12.2457,226374.0],["2006-10-16",12.2276,12.2534,12.1813,12.2405,182368.0],["2006-10-17",12.1632,12.189,12.0885,12.122,231106.0],["2006-10-18",12.1246,12.2972,12.1246,12.2972,225266.0],["2006-10-19",12.2663,12.3024,12.1916,12.2508,191632.0],["2006-10-20",12.2251,12.2792,12.1271,12.256,227783.0],["2006-10-23",12.2199,12.3565,12.1503,12.3565,208449.0],["2006-10-24",12.3178,12.3333,12.2483,12.2895,119833.0],["2006-10-25",12.2534,12.3642,12.2405,12.3642,190625.0],["2006-10-26",12.3771,12.4286,12.2663,12.4286,146518.0],["2006-10-27",12.39,12.3951,12.2457,12.2921,178440.0],["2006-10-30",12.2663,12.475,12.2534,12.475,266956.0],["2006-10-31",12.5163,12.5163,12.4132,12.4879,436635.0],["2006-11-01",12.524,12.6528,12.4467,12.5034,471981.0],["2006-11-02",12.5008,12.8848,12.3745,12.4725,266754.0],["2006-11-03",12.5008,12.5575,12.3719,12.457,395952.0],["2006-11-06",12.5446,12.5936,12.4699,12.506,313781.0],["2006-11-07",12.4982,12.5755,12.4802,12.5008,347415.0],["2006-11-08",12.4673,12.6245,12.408,12.5601,325261.0],["2006-11-09",12.5936,12.5961,12.4956,12.5137,257893.0],["2006-11-10",12.5343,12.658,12.4905,12.6374,120840.0],["2006-11-13",12.6399,12.6915,12.542,12.6606,171190.0],["2006-11-14",12.6709,12.8642,12.6606,12.8642,220734.0],["2006-11-15",12.8641,12.8641,12.7018,12.7353,307336.0],["2006-11-16",12.7817,12.8229,12.6142,12.6838,1374756.0],["2006-11-17",12.6992,12.7662,12.6348,12.7456,352752.0],["2006-11-20",12.7817,12.9827,12.7817,12.9183,552138.0],["2006-11-21",12.8848,13.0136,12.8719,13.0007,426162.0],["2006-11-22",13.0265,13.1038,12.9105,13.0188,141081.0],["2006-11-24",12.9981,13.1141,12.9311,13.1141,35849.0],["2006-11-27",13.0909,13.1038,12.7147,12.7224,325664.0],["2006-11-28",12.7379,12.792,12.573,12.6941,322240.0],["2006-11-29",12.7327,12.9389,12.7327,12.9054,215901.0],["2006-11-30",12.9054,12.9956,12.8693,12.9337,309149.0],["2006-12-01",12.9492,12.9981,12.8152,12.9569,281759.0],["2006-12-04",12.9775,13.2481,12.9337,13.2481,231811.0],["2006-12-05",13.261,13.261,13.0136,13.0394,181562.0],["2006-12-06",13.0394,13.0497,12.8281,12.9904,167363.0],["2006-12-07",12.9853,13.0291,12.8152,12.8667,136146.0],["2006-12-08",12.8667,12.9105,12.7611,12.8822,123760.0],["2006-12-11",12.8538,13.0265,12.8487,13.0085,114999.0],["2006-12-12",12.9878,13.1038,12.9543,12.9827,146821.0],["2006-12-13",13.0213,13.1373,12.8075,12.9131,155078.0],["2006-12-14",12.8745,12.9234,12.7868,12.8178,329390.0],["2006-12-15",12.8332,12.8487,12.6554,12.6709,467852.0],["2006-12-18",12.6709,12.6709,12.2431,12.2431,997836.0],["2006-12-19",12.1632,12.1813,12.0215,12.1813,8006758.0],["2006-12-20",12.1581,12.2302,12.1503,12.189,1799912.0],["2006-12-21",12.1503,12.2328,12.1503,12.2328,1107700.0],["2006-12-22",12.1787,12.2225,12.1529,12.2225,882132.0],["2006-12-26",12.2096,12.2354,12.1761,12.207,678214.0],["2006-12-27",12.2276,12.2276,12.1787,12.2148,598561.0],["2006-12-28",12.2148,12.2663,12.2044,12.2611,988169.0],["2006-12-29",12.2508,12.2946,12.2173,12.2483,896029.0],["2007-01-03",12.2843,12.3024,12.1529,12.2457,786568.0],["2007-01-04",12.207,12.2792,12.1684,12.256,538846.0],["2007-01-05",12.2199,12.2225,11.9983,12.0344,496048.0],["2007-01-08",12.0344,12.1246,11.854,12.1039,562812.0],["2007-01-09",12.0962,12.2019,12.0601,12.1658,781029.0],["2007-01-10",12.1503,12.2766,12.1374,12.2457,549117.0],["2007-01-11",12.2509,12.3766,12.2378,12.3294,723227.0],["2007-01-12",12.3294,12.5074,12.3006,12.4394,985450.0],["2007-01-16",12.4865,12.5205,12.4237,12.476,463824.0],["2007-01-17",12.4342,12.4629,12.3321,12.3844,411259.0],["2007-01-18",12.4185,12.4185,12.2954,12.3478,350537.0],["2007-01-19",12.1174,12.4917,12.1174,12.4917,442476.0],["2007-01-22",12.4996,12.4996,12.3687,12.387,294950.0],["2007-01-23",12.3687,12.497,12.3687,12.4368,464831.0],["2007-01-24",12.4132,12.4865,12.3713,12.4865,314687.0],["2007-01-25",12.4996,12.5467,12.4158,12.4682,792811.0],["2007-01-26",12.5205,12.5362,12.3556,12.442,319521.0],["2007-01-29",12.4629,12.5467,12.4603,12.5441,380747.0],["2007-01-30",12.5755,12.641,12.552,12.641,510851.0],["2007-01-31",12.5991,12.819,12.5729,12.7745,686975.0],["2007-02-01",12.9644,13.1038,12.8444,13.0982,752833.0],["2007-02-02",13.1289,13.2126,12.9895,13.1902,660793.0],["2007-02-05",13.1986,13.2683,13.1345,13.2655,695636.0],["2007-02-06",13.2488,13.4217,13.1986,13.4161,528172.0],["2007-02-07",13.391,13.6253,13.3046,13.6197,799860.0],["2007-02-08",13.6197,13.6643,13.5026,13.5946,555361.0],["2007-02-09",13.6057,13.6643,12.9476,13.536,1154022.0],["2007-02-12",13.5667,13.5806,13.1902,13.2934,522935.0],["2007-02-13",13.2014,13.3436,13.1624,13.3408,3353109.0],["2007-02-14",13.3018,13.3213,13.246,13.299,1531546.0],["2007-02-15",13.3129,13.3854,13.2934,13.3492,1640302.0],["2007-02-16",13.3492,13.3799,13.26,13.3464,609940.0],["2007-02-20",13.3297,13.3855,13.1066,13.3576,604603.0],["2007-02-21",13.3102,13.3436,13.1679,13.2767,379035.0],["2007-02-22",13.26,13.3018,12.7747,13.0954,544284.0],["2007-02-23",13.1066,13.1456,12.9811,13.0452,600776.0],["2007-02-26",13.0926,13.1428,12.9839,13.1317,717185.0],["2007-02-27",12.995,13.0146,10.463,12.6046,1212730.0],["2007-02-28",12.6214,12.9114,12.6214,12.8556,1139219.0],["2007-03-01",12.8472,12.8472,12.0023,12.1612,4154177.0],["2007-03-02",12.1612,12.164,11.8461,11.9883,2960278.0],["2007-03-05",11.8879,11.9911,11.6342,11.6342,1595994.0],["2007-03-06",11.7206,11.9744,11.6872,11.9381,1462567.0],["2007-03-07",11.9047,11.9911,11.8433,11.8545,871156.0],["2007-03-08",11.8935,12.164,11.8907,12.0748,1110016.0],["2007-03-09",12.27,12.4206,12.1557,12.3146,1493482.0],["2007-03-12",12.0748,12.4624,12.0748,12.4234,1186145.0],["2007-03-13",12.4011,12.4373,12.1919,12.2114,1591664.0],["2007-03-14",12.2421,12.3258,12.0915,12.2811,919391.0],["2007-03-15",12.2616,12.5489,12.2616,12.5154,978703.0],["2007-03-16",12.5154,12.6353,12.4401,12.6158,1652084.0],["2007-03-19",12.6409,12.6883,12.4791,12.5823,1200243.0],["2007-03-20",12.5823,12.8026,12.5098,12.7803,750416.0],["2007-03-21",12.7803,13.0592,12.6465,13.0146,1705455.0],["2007-03-22",12.7747,13.0898,12.7747,13.0898,884851.0],["2007-03-23",13.0982,13.101,13.0369,13.0424,776095.0],["2007-03-26",13.0452,13.0648,12.8166,12.956,618399.0],["2007-03-27",12.8974,12.917,12.7859,12.8751,608429.0],["2007-03-28",12.8779,12.9253,12.6799,12.8138,437743.0],["2007-03-29",12.9142,13.0173,12.8445,12.9895,882333.0],["2007-03-30",12.995,13.1261,12.9672,13.0508,1365391.0],["2007-04-02",13.1038,13.26,13.009,13.2153,786970.0],["2007-04-03",13.2432,13.3353,13.2042,13.2823,1006899.0],["2007-04-04",13.2516,13.3074,13.0982,13.3074,554656.0],["2007-04-05",13.2878,13.3353,13.2711,13.3241,772973.0],["2007-04-09",13.3185,13.3297,13.1261,13.3018,553145.0],["2007-04-10",13.2181,13.352,13.1902,13.3297,475505.0],["2007-04-11",13.3492,13.3492,13.1484,13.207,599971.0],["2007-04-12",13.2778,13.292,13.0681,13.1163,690802.0],["2007-04-13",13.1163,13.2211,13.0653,13.19,711949.0],["2007-04-16",13.241,13.2977,13.173,13.2608,412467.0],["2007-04-17",13.2608,13.3742,13.156,13.3657,858669.0],["2007-04-18",13.2948,13.3487,13.1645,13.1786,878205.0],["2007-04-19",13.1106,13.156,13.0596,13.1021,754142.0],["2007-04-20",13.1503,13.2041,13.0539,13.1163,468960.0],["2007-04-23",13.1163,13.2637,13.1106,13.2495,526862.0],["2007-04-24",13.2948,13.3033,13.1134,13.1333,486280.0],["2007-04-25",13.1673,13.2296,13.0228,13.1219,709935.0],["2007-04-26",13.1078,13.1616,13.0568,13.1078,339258.0],["2007-04-27",13.0879,13.1219,13.0284,13.0483,559489.0],["2007-04-30",13.1049,13.1475,12.9009,12.9037,613968.0],["2007-05-01",12.9604,12.9973,12.7479,12.8272,506219.0],["2007-05-02",12.8811,13.0313,12.745,12.9321,397664.0],["2007-05-03",12.9519,13.0369,12.8725,13.0029,507024.0],["2007-05-04",13.0369,13.0511,12.8867,12.9094,633705.0],["2007-05-07",12.9406,13.0341,12.8782,12.8952,533408.0],["2007-05-08",12.8725,12.9689,12.8074,12.9066,598460.0],["2007-05-09",12.8896,12.9831,12.8329,12.8952,760688.0],["2007-05-10",12.8244,12.8725,12.7535,12.7564,857360.0],["2007-05-11",12.7705,12.8754,12.7478,12.83,626253.0],["2007-05-14",12.8584,12.9236,12.7479,12.7847,405116.0],["2007-05-15",12.694,12.8045,12.5438,12.5778,677510.0],["2007-05-16",12.6401,12.6827,12.5126,12.5523,496652.0],["2007-05-17",12.5155,12.541,12.3426,12.3539,814361.0],["2007-05-18",12.4248,12.4248,12.1782,12.2377,897338.0],["2007-05-21",12.215,12.3709,12.2065,12.249,1100450.0],["2007-05-22",12.2802,12.4644,12.2434,12.3341,894216.0],["2007-05-23",12.3369,12.5098,12.266,12.266,573184.0],["2007-05-24",12.2604,12.3454,12.062,12.1442,854037.0],["2007-05-25",12.1867,12.3511,12.1725,12.2604,408338.0],["2007-05-29",12.3709,12.5041,12.3482,12.4418,667339.0],["2007-05-30",12.4049,12.6316,12.3511,12.592,1243846.0],["2007-05-31",12.6231,12.6543,12.4786,12.5948,941746.0],["2007-06-01",12.6827,12.6968,12.5154,12.6033,870954.0],["2007-06-04",12.5948,12.6798,12.5778,12.6458,420624.0],["2007-06-05",12.6345,12.6685,12.4219,12.4559,644178.0],["2007-06-06",12.4021,12.5353,12.3284,12.4559,631087.0],["2007-06-07",12.4276,12.4418,12.1895,12.1895,881226.0],["2007-06-08",12.2264,12.3312,12.1442,12.3284,716078.0],["2007-06-11",12.2887,12.2887,12.1215,12.198,598158.0],["2007-06-12",12.198,12.2009,11.9741,11.9911,792005.0],["2007-06-13",12.0308,12.2292,12.0308,12.1839,880219.0],["2007-06-14",12.1839,12.266,11.9968,12.0393,567545.0],["2007-06-15",12.0818,12.1697,12.045,12.0507,729068.0],["2007-06-18",12.1017,12.1357,11.9118,11.9118,547405.0],["2007-06-19",11.9089,12.0081,11.8664,12.0081,646494.0],["2007-06-20",12.0422,12.0422,11.7446,11.7474,572278.0],["2007-06-21",11.6992,11.8693,11.5802,11.8664,698455.0],["2007-06-22",11.7928,11.8721,11.7247,11.7531,962591.0],["2007-06-25",11.7899,11.8579,11.6114,11.6936,944969.0],["2007-06-26",11.7247,11.7389,11.5972,11.6539,1019084.0],["2007-06-27",11.5915,11.8041,11.549,11.6992,1005892.0],["2007-06-28",11.6992,11.9004,11.6482,11.7276,635820.0],["2007-06-29",11.7786,11.9628,11.7049,11.7587,866423.0],["2007-07-02",11.8041,12.1187,11.8041,12.113,669655.0],["2007-07-03",12.164,12.2037,12.1073,12.1584,423947.0],["2007-07-05",12.5551,12.5551,12.232,12.2745,987263.0],["2007-07-06",12.2972,12.3284,12.13,12.1669,715473.0],["2007-07-09",12.1867,12.2292,12.1187,12.1895,1216255.0],["2007-07-10",12.2617,12.2617,11.9299,11.953,830574.0],["2007-07-11",11.9731,12.0251,11.8404,11.8952,778612.0],["2007-07-12",11.9818,12.0251,11.8549,11.9818,651932.0],["2007-07-13",11.9789,12.0366,11.8866,12.0251,451337.0],["2007-07-16",11.9991,12.1895,11.9731,12.0078,922412.0],["2007-07-17",11.9905,12.0539,11.9068,11.9674,510247.0],["2007-07-18",11.9443,12.0193,11.8433,11.9905,981422.0],["2007-07-19",12.0626,12.1693,11.9847,12.0308,625045.0],["2007-07-20",12.0106,12.028,11.7568,11.8231,578723.0],["2007-07-23",11.8491,11.8779,11.601,11.601,491517.0],["2007-07-24",11.5202,11.6644,11.2951,11.3384,794019.0],["2007-07-25",11.4221,11.526,11.1971,11.2951,1042446.0],["2007-07-26",11.2432,11.3327,10.9836,11.1596,1513722.0],["2007-07-27",10.9374,11.1884,10.8249,10.8249,946781.0],["2007-07-30",10.9259,11.1076,10.822,11.047,998944.0],["2007-07-31",11.1365,11.2634,10.9951,11.0672,1301447.0],["2007-08-01",11.0816,11.2663,10.8306,11.223,1242638.0],["2007-08-02",11.2548,11.3788,11.1567,11.298,1059666.0],["2007-08-03",11.4567,11.4567,11.0239,11.0239,1097731.0],["2007-08-06",11.1076,11.2605,10.7499,11.2605,1122805.0],["2007-08-07",11.2634,11.4884,11.0153,11.3557,1273553.0],["2007-08-08",11.4279,11.751,11.3961,11.6702,1120791.0],["2007-08-09",11.2634,11.601,10.9634,11.0038,1280803.0],["2007-08-10",10.747,10.9605,10.5883,10.8162,1005691.0],["2007-08-13",10.9403,11.2028,10.8191,11.0788,814361.0],["2007-08-14",11.1278,11.2115,10.8047,10.8047,1158151.0],["2007-08-15",10.7903,11.0586,10.5306,10.5364,1196618.0],["2007-08-16",10.4671,10.7903,10.3863,10.7816,1629326.0],["2007-08-17",11.0615,11.0961,10.7729,10.946,1148987.0],["2007-08-20",10.9922,11.2172,10.9085,11.1365,1023112.0],["2007-08-21",11.1797,11.3529,11.122,11.3355,827754.0],["2007-08-22",11.4134,11.5404,11.1365,11.1884,595137.0],["2007-08-23",11.2634,11.324,11.1624,11.2317,601078.0],["2007-08-24",11.174,11.2894,11.1076,11.2721,551635.0],["2007-08-27",11.275,11.3153,11.0528,11.0528,584664.0],["2007-08-28",10.9922,11.0413,10.7585,10.7585,857360.0],["2007-08-29",10.848,11.1278,10.8047,11.1047,878507.0],["2007-08-30",11.0528,11.2201,10.9951,11.1913,588793.0],["2007-08-31",11.2778,11.5288,11.1999,11.3846,739440.0],["2007-09-04",11.3788,11.5721,11.2923,11.474,577917.0],["2007-09-05",11.399,11.4856,11.3009,11.4192,692917.0],["2007-09-06",11.4625,11.4913,11.2721,11.4365,701980.0],["2007-09-07",11.2721,11.3182,11.148,11.3038,725644.0],["2007-09-10",11.3298,11.4654,11.122,11.2951,768039.0],["2007-09-11",11.35,11.4394,11.2663,11.4279,503399.0],["2007-09-12",11.4192,11.5404,11.3298,11.4596,443382.0],["2007-09-13",11.5115,11.676,11.425,11.6673,524848.0],["2007-09-14",11.5577,11.7568,11.5288,11.7423,425457.0],["2007-09-17",11.575,11.7164,11.4596,11.6183,697347.0],["2007-09-18",11.6529,11.9356,11.6356,11.9328,673884.0],["2007-09-19",11.9962,12.2126,11.9385,12.051,1118274.0],["2007-09-20",12.0482,12.051,11.8289,11.8347,458688.0],["2007-09-21",11.927,11.9443,11.8087,11.8087,758674.0],["2007-09-24",11.8375,11.8664,11.6904,11.7856,603092.0],["2007-09-25",11.6846,11.725,11.5548,11.6846,507327.0],["2007-09-26",11.6904,11.7423,11.5577,11.5952,548110.0],["2007-09-27",11.6096,11.6125,11.5519,11.5981,576810.0],["2007-09-28",11.5865,11.7279,11.5462,11.7279,613263.0],["2007-10-01",11.7279,11.9933,11.7279,11.8924,591612.0],["2007-10-02",11.8924,12.0597,11.8577,12.0568,435729.0],["2007-10-03",12.0107,12.0914,11.9241,12.0453,372791.0],["2007-10-04",12.1145,12.1462,12.0078,12.1318,478325.0],["2007-10-05",12.2328,12.4203,12.103,12.4203,623736.0],["2007-10-08",12.354,12.3915,12.1232,12.1405,367051.0],["2007-10-09",12.1549,12.1924,12.0453,12.1751,443886.0],["2007-10-10",12.1174,12.3973,12.0366,12.3424,794624.0],["2007-10-11",12.403,12.4578,12.2992,12.3597,663412.0],["2007-10-12",12.3915,12.4463,12.2732,12.2934,432506.0],["2007-10-15",12.2732,12.3165,12.1751,12.2328,540658.0],["2007-10-16",12.227,12.3222,12.1232,12.2213,842355.0],["2007-10-17",12.233,12.2888,11.945,12.1948,861186.0],["2007-10-18",12.1507,12.3858,12.0009,12.1978,691910.0],["2007-10-19",12.1507,12.1507,11.7805,11.7805,637028.0],["2007-10-22",11.7423,11.9803,11.7158,11.9274,748503.0],["2007-10-23",11.9744,11.9921,11.6806,11.7188,1764969.0],["2007-10-24",11.6688,11.6953,11.3632,11.5954,990485.0],["2007-10-25",11.6218,11.707,11.4132,11.5601,731888.0],["2007-10-26",11.6336,11.6835,11.4543,11.6042,368260.0],["2007-10-29",11.6659,11.6718,11.4602,11.4778,409144.0],["2007-10-30",11.4337,11.6718,11.4337,11.6071,361110.0],["2007-10-31",11.6776,11.7482,11.4808,11.6365,844974.0],["2007-11-01",11.5337,11.5748,11.2457,11.2457,777807.0],["2007-11-02",11.2545,11.3133,10.9166,11.0429,972460.0],["2007-11-05",10.993,11.0547,10.8725,10.8989,913752.0],["2007-11-06",10.9078,11.0047,10.799,10.9812,711445.0],["2007-11-07",10.7667,11.0194,10.5522,10.6021,931173.0],["2007-11-08",10.6521,10.7256,10.5199,10.6639,1381000.0],["2007-11-09",10.608,10.7285,10.5111,10.6139,1613214.0],["2007-11-12",10.5845,10.7843,10.5786,10.6139,1415842.0],["2007-11-13",10.6639,10.9783,10.6639,10.9724,703490.0],["2007-11-14",11.0517,11.1487,10.7902,10.7931,721213.0],["2007-11-15",10.6874,10.8842,10.6756,10.7549,1165300.0],["2007-11-16",10.7696,10.8784,10.5786,10.7226,1127236.0],["2007-11-19",10.6668,10.6962,10.467,10.5228,892705.0],["2007-11-20",10.5022,10.6521,10.3083,10.4582,1143650.0],["2007-11-21",10.3465,10.5199,10.2965,10.4728,728464.0],["2007-11-23",10.5111,10.6785,10.4552,10.6433,198379.0],["2007-11-26",10.6403,10.6403,10.1849,10.1849,1049395.0],["2007-11-27",10.2525,10.37,10.1055,10.37,1091789.0],["2007-11-28",10.4464,10.6903,10.3436,10.6874,1089373.0],["2007-11-29",10.608,10.7021,10.4082,10.5581,729672.0],["2007-11-30",10.6433,10.7373,10.5963,10.7373,804895.0],["2007-12-03",10.7021,10.7373,10.5581,10.6462,461609.0],["2007-12-04",10.5639,10.5933,10.4787,10.4993,635417.0],["2007-12-05",10.6227,10.8431,10.6021,10.7843,703389.0],["2007-12-06",10.7491,11.1105,10.6785,11.1105,511556.0],["2007-12-07",11.1575,11.1781,10.9812,11.0135,469463.0],["2007-12-10",11.0223,11.2104,10.9459,11.2075,705907.0],["2007-12-11",11.2134,11.328,10.7021,10.7021,980717.0],["2007-12-12",10.9606,11.1046,10.3994,10.4317,1565684.0],["2007-12-13",10.4141,10.5933,10.32,10.5728,1338202.0],["2007-12-14",10.5639,10.6903,10.1819,10.1849,1074670.0],["2007-12-17",10.1379,10.1643,9.7676,9.7676,1143146.0],["2007-12-18",9.8793,9.9028,9.5208,9.7529,1056041.0],["2007-12-19",9.7147,9.8528,9.6824,9.7735,756962.0],["2007-12-20",9.8264,9.8558,9.5619,9.7088,705303.0],["2007-12-21",9.7852,9.8381,9.7323,9.8087,1032477.0],["2007-12-24",9.7588,10.0027,9.7588,9.9997,315694.0],["2007-12-26",9.9998,9.9998,9.6941,9.6971,472283.0],["2007-12-27",9.6383,9.7441,9.6031,9.6442,768442.0],["2007-12-28",9.6413,9.6971,9.5678,9.6177,590706.0],["2007-12-31",9.5854,9.6177,9.4091,9.4679,807513.0],["2008-01-02",9.4502,9.5913,9.3474,9.5325,946681.0],["2008-01-03",9.5648,9.6207,9.365,9.368,1185642.0],["2008-01-04",9.2739,9.3856,9.177,9.1917,1093300.0],["2008-01-07",9.2475,9.3298,9.1064,9.2857,1000958.0],["2008-01-08",9.3033,9.4649,8.9507,8.9507,881528.0],["2008-01-09",8.9243,9.1035,8.6686,9.0624,1268921.0],["2008-01-10",9.195,9.4963,9.0413,9.3336,1247673.0],["2008-01-11",9.2402,9.5084,9.1347,9.3457,879514.0],["2008-01-14",9.43,9.4692,9.2131,9.3909,754243.0],["2008-01-15",9.2733,9.2914,9.0804,9.1618,920499.0],["2008-01-16",9.1076,9.4903,9.0805,9.3517,970345.0],["2008-01-17",9.3999,9.5506,9.2794,9.2854,967123.0],["2008-01-18",9.3095,9.3788,9.1166,9.3396,1710994.0],["2008-01-22",8.9478,9.7344,8.9478,9.6953,1200243.0],["2008-01-23",9.4391,10.6566,9.424,10.6024,1958514.0],["2008-01-24",10.4969,10.4969,9.9002,9.9665,2043908.0],["2008-01-25",10.0569,10.0961,9.5988,9.7043,1218168.0],["2008-01-28",9.6862,10.0177,9.6139,10.0177,1213938.0],["2008-01-29",10.0931,10.2317,9.9153,10.1473,921908.0],["2008-01-30",10.1081,10.2468,9.8248,9.8791,771664.0],["2008-01-31",9.7585,10.3101,9.7194,10.2317,910227.0],["2008-02-01",10.2709,10.5331,10.2046,10.521,1483512.0],["2008-02-04",10.518,10.5873,10.289,10.4698,681940.0],["2008-02-05",10.298,10.5391,10.1564,10.1564,897640.0],["2008-02-06",10.2558,10.2558,9.9996,9.9996,858065.0],["2008-02-07",9.9574,10.3161,9.9454,10.3161,794221.0],["2008-02-08",10.2739,10.3251,10.1202,10.1684,1340619.0],["2008-02-11",10.1865,10.2106,9.9906,10.0388,621923.0],["2008-02-12",10.069,10.4366,10.0599,10.4005,1038318.0],["2008-02-13",10.5481,10.6386,10.3703,10.5361,1141837.0],["2008-02-14",10.5481,10.5481,10.2709,10.2799,864107.0],["2008-02-15",10.2166,10.3854,10.072,10.3854,873875.0],["2008-02-19",10.4728,10.521,10.3492,10.4065,688184.0],["2008-02-20",10.3101,10.518,10.2498,10.4939,634410.0],["2008-02-21",10.5331,10.5481,10.2528,10.2649,729672.0],["2008-02-22",10.2769,10.5331,10.1383,10.5331,779519.0],["2008-02-25",10.5451,10.8284,10.3553,10.8073,1691055.0],["2008-02-26",10.7531,10.8736,10.6687,10.8555,1278286.0],["2008-02-27",10.7892,11.1027,10.7742,10.8766,1124013.0],["2008-02-28",10.8435,11.0303,10.7561,10.949,1287953.0],["2008-02-29",10.8495,10.9882,10.7712,10.949,1615631.0],["2008-03-03",10.9249,11.0002,10.7139,11.0002,928857.0],["2008-03-04",10.9399,10.964,10.7531,10.8676,992902.0],["2008-03-05",10.8676,11.0303,10.7018,10.8164,775893.0],["2008-03-06",10.7591,10.7923,10.3824,10.3975,950507.0],["2008-03-07",10.301,10.6386,10.301,10.5512,894921.0],["2008-03-10",10.5451,10.5843,10.3733,10.4457,664116.0],["2008-03-11",10.7862,10.8194,10.4457,10.6838,1803839.0],["2008-03-12",10.6958,10.8164,10.3402,10.3824,1268115.0],["2008-03-13",10.2769,10.5451,10.1262,10.506,1440916.0],["2008-03-14",10.5723,10.6506,10.1865,10.5542,1987818.0],["2008-03-17",10.307,10.7892,10.307,10.6235,1441923.0],["2008-03-18",10.7802,10.8556,10.4065,10.7983,1619759.0],["2008-03-19",10.8706,10.9218,10.6446,10.6446,1364787.0],["2008-03-20",10.7229,10.9399,10.5572,10.9399,1053523.0],["2008-03-24",10.9851,11.2021,10.9701,11.1449,850613.0],["2008-03-25",11.1208,11.1419,10.8676,11.1087,870249.0],["2008-03-26",11.0424,11.0846,10.7742,10.7983,886462.0],["2008-03-27",10.8224,10.9429,10.6355,10.6416,1056847.0],["2008-03-28",10.6988,10.7742,10.3733,10.4216,1450181.0],["2008-03-31",10.4607,10.5723,10.2468,10.2528,1593376.0],["2008-04-01",9.8309,10.0358,9.6892,10.0268,3336090.0],["2008-04-02",10.0509,10.081,9.7766,9.9725,2152865.0],["2008-04-03",9.9213,10.2257,9.8701,10.2257,1629829.0],["2008-04-04",10.2317,10.307,10.0961,10.1473,1235690.0],["2008-04-07",10.1865,10.289,10.1262,10.2257,902775.0],["2008-04-08",10.2377,10.2377,9.9484,9.9755,1140427.0],["2008-04-09",10.0238,10.078,9.8339,9.9032,1295505.0],["2008-04-10",9.9243,10.2588,9.87,10.1684,1463574.0],["2008-04-11",10.1808,10.1808,9.8384,9.8662,1766278.0],["2008-04-14",9.9001,10.0697,9.8662,10.0265,1440312.0],["2008-04-15",10.0636,10.2394,10.0173,10.2394,1297922.0],["2008-04-16",10.301,10.4861,10.2363,10.4614,1572229.0],["2008-04-17",10.3905,10.5293,10.3504,10.4953,1393889.0],["2008-04-18",10.5755,10.6187,10.3781,10.4336,660491.0],["2008-04-21",10.3751,10.4306,10.2239,10.3072,805399.0],["2008-04-22",10.2023,10.4522,10.2023,10.3257,1000052.0],["2008-04-23",10.372,10.4367,10.1314,10.1684,1119683.0],["2008-04-24",10.1746,10.3103,9.9957,10.1622,1560850.0],["2008-04-25",10.1715,10.1962,9.9926,10.0759,873774.0],["2008-04-28",10.0697,10.2332,10.0142,10.2147,1130559.0],["2008-04-29",10.1869,10.2023,10.0265,10.0389,1093904.0],["2008-04-30",10.042,10.1931,9.9093,9.9093,1037311.0],["2008-05-01",9.9278,10.045,9.8878,10.045,1246968.0],["2008-05-02",10.0913,10.1838,9.9155,9.9618,841852.0],["2008-05-05",9.9834,9.9988,9.715,9.8569,886059.0],["2008-05-06",9.8292,9.9649,9.7582,9.897,1272244.0],["2008-05-07",9.8754,9.9525,9.5793,9.5978,1348172.0],["2008-05-08",9.6441,9.715,9.5146,9.5608,1183124.0],["2008-05-09",9.493,9.5886,9.4005,9.4251,1142844.0],["2008-05-12",9.4529,9.6256,9.2864,9.6225,1410303.0],["2008-05-13",9.5948,9.6996,9.4591,9.6842,1009517.0],["2008-05-14",9.715,9.8538,9.6688,9.8199,819295.0],["2008-05-15",9.86,9.9093,9.7243,9.897,602689.0],["2008-05-16",9.8908,9.9248,9.7613,9.7983,573386.0],["2008-05-19",9.823,9.9279,9.7706,9.9032,735110.0],["2008-05-20",9.8322,9.9587,9.8322,9.8816,849102.0],["2008-05-21",9.9124,9.9618,9.6194,9.6472,1162380.0],["2008-05-22",9.6749,9.8569,9.6534,9.8322,1139118.0],["2008-05-23",9.8384,9.9464,9.6842,9.8199,1070945.0],["2008-05-27",9.7891,10.0389,9.7891,10.0389,781734.0],["2008-05-28",10.1006,10.116,9.6873,9.6904,1545946.0],["2008-05-29",9.7089,9.8014,9.5578,9.6225,1363881.0],["2008-05-30",9.6164,9.6472,9.5485,9.5608,1060774.0],["2008-06-02",9.5331,9.5331,9.4066,9.4776,776498.0],["2008-06-03",9.5362,9.5608,9.3264,9.4714,869142.0],["2008-06-04",9.4806,9.5022,9.382,9.4498,879413.0],["2008-06-05",9.4467,9.5146,9.4005,9.5022,791905.0],["2008-06-06",9.4837,9.4837,9.1321,9.163,904085.0],["2008-06-09",9.1445,9.2062,8.8638,8.87,1285335.0],["2008-06-10",8.7991,8.9348,8.7158,8.8823,1547960.0],["2008-06-11",8.9039,8.9378,8.7374,8.7405,1033283.0],["2008-06-12",8.7435,8.8052,8.5215,8.6356,1326118.0],["2008-06-13",8.6788,8.7034,8.4999,8.7034,864812.0],["2008-06-16",8.6911,8.7775,8.6448,8.7775,721616.0],["2008-06-17",8.796,8.8145,8.432,8.4413,865516.0],["2008-06-18",8.358,8.4382,8.2501,8.3179,828257.0],["2008-06-19",8.3426,8.4937,8.2593,8.4906,1360356.0],["2008-06-20",8.4783,8.6263,8.358,8.3981,1490259.0],["2008-06-23",8.4567,8.503,8.1668,8.1761,691406.0],["2008-06-24",8.1976,8.4074,8.1298,8.1606,1474751.0],["2008-06-25",8.1514,8.429,8.1514,8.2963,1244148.0],["2008-06-26",8.2316,8.2624,7.7875,7.7936,1935253.0],["2008-06-27",7.8306,7.8769,7.5716,7.6209,1723178.0],["2008-06-30",7.6209,7.7875,7.4821,7.5438,1431954.0],["2008-07-01",7.4975,7.5438,7.3341,7.5099,1482002.0],["2008-07-02",7.4821,7.4975,7.3156,7.3156,1314739.0],["2008-07-03",7.3279,7.4019,7.2632,7.3063,1074973.0],["2008-07-07",7.3618,7.4698,7.1706,7.186,1686926.0],["2008-07-08",7.1583,7.8461,7.1336,7.6487,1798703.0],["2008-07-09",7.6518,7.7412,6.9825,7.001,1640302.0],["2008-07-10",7.0133,7.0503,6.7882,6.9825,1916824.0],["2008-07-11",6.7974,7.1768,6.7974,7.0103,1802429.0],["2008-07-14",7.1768,7.1768,6.5168,6.5168,1825590.0],["2008-07-15",6.4088,6.4613,6.0943,6.1899,3273958.0],["2008-07-16",6.2392,6.8252,6.1498,6.7543,2136149.0],["2008-07-17",6.9208,7.001,6.6741,6.8869,1969188.0],["2008-07-18",6.9239,6.9239,6.6494,6.7851,997635.0],["2008-07-21",6.7851,7.001,6.7543,6.9517,1127739.0],["2008-07-22",6.856,7.1552,6.7882,7.1274,1051207.0],["2008-07-23",7.1614,7.5747,7.0935,7.4081,1754496.0],["2008-07-24",7.439,7.4975,6.7944,6.8468,1454108.0],["2008-07-25",6.9424,7.149,6.8345,6.9146,1085143.0],["2008-07-28",6.9702,7.0904,6.7265,6.7512,1156439.0],["2008-07-29",6.782,7.1151,6.782,7.0565,2056596.0],["2008-07-30",7.1395,7.1395,6.7023,6.9863,1415842.0],["2008-07-31",6.9448,7.0406,6.7565,6.798,1642216.0],["2008-08-01",6.8459,6.9225,6.6065,6.881,966519.0],["2008-08-04",6.865,6.865,6.6065,6.6863,1107700.0],["2008-08-05",6.7884,7.1842,6.7884,7.165,1420071.0],["2008-08-06",7.1714,7.1714,6.9161,7.0852,1019487.0],["2008-08-07",7.0406,7.1906,6.9193,6.9672,1367808.0],["2008-08-08",6.9959,7.2799,6.9257,7.1906,1687329.0],["2008-08-11",7.2193,7.5321,7.1363,7.2863,1686322.0],["2008-08-12",7.0086,7.2927,6.8044,6.9448,2699767.0],["2008-08-13",6.9161,7.0501,6.814,6.9767,2329392.0],["2008-08-14",6.9672,7.315,6.9065,7.2799,1220283.0],["2008-08-15",7.4172,7.4172,7.1937,7.3661,1388854.0],["2008-08-18",7.3182,7.414,7.1874,7.2991,2147125.0],["2008-08-19",7.2512,7.2512,7.0469,7.1044,1530539.0],["2008-08-20",7.1427,7.165,6.9735,7.0948,1480793.0],["2008-08-21",7.0501,7.1523,6.9416,7.0948,1263684.0],["2008-08-22",7.1395,7.3406,7.0916,7.2863,1269827.0],["2008-08-25",7.2001,7.2129,6.9416,6.9767,2126985.0],["2008-08-26",6.9672,7.1523,6.9672,7.1523,1166609.0],["2008-08-27",7.1108,7.3055,7.0246,7.1331,1129653.0],["2008-08-28",7.1842,7.3469,7.0565,7.3214,1160064.0],["2008-08-29",7.2895,7.3438,7.1969,7.2384,837018.0],["2008-09-02",7.3406,7.5321,7.1331,7.2257,847995.0],["2008-09-03",7.1969,7.3086,7.1267,7.3055,1021702.0],["2008-09-04",7.2863,7.3374,6.9608,6.9735,1371232.0],["2008-09-05",6.9544,6.9959,6.8012,6.9161,969137.0],["2008-09-08",7.1682,7.1682,6.9193,7.1523,1544537.0],["2008-09-09",7.0629,7.3182,6.9001,6.9767,1625298.0],["2008-09-10",7.0118,7.1108,6.8554,7.0789,1272445.0],["2008-09-11",6.9703,7.0852,6.8427,7.0406,1084740.0],["2008-09-12",6.8906,7.0884,6.8842,7.0789,1123611.0],["2008-09-15",6.7182,7.1044,6.7054,6.7054,1637986.0],["2008-09-16",6.7022,6.8012,6.1437,6.782,2123964.0],["2008-09-17",6.6512,6.8331,6.4182,6.4597,1516945.0],["2008-09-18",6.5267,6.7533,5.9522,6.6703,2467251.0],["2008-09-19",7.2097,7.2129,6.2012,7.1778,1782692.0],["2008-09-22",7.0246,7.1459,6.5395,6.565,967626.0],["2008-09-23",6.5618,6.8682,6.5459,6.6416,901265.0],["2008-09-24",6.6384,6.6416,6.3352,6.3863,872364.0],["2008-09-25",6.4118,6.5491,6.2842,6.4916,764212.0],["2008-09-26",6.415,6.6065,6.2331,6.5778,789085.0],["2008-09-29",6.3863,6.5076,6.0065,6.0225,1706059.0],["2008-09-30",6.0288,6.6863,5.9969,6.5491,1192590.0],["2008-10-01",6.3193,6.4661,6.1469,6.2363,726349.0],["2008-10-02",6.2139,6.2139,5.665,5.6682,982731.0],["2008-10-03",5.8565,5.8565,5.349,5.4288,994916.0],["2008-10-06",5.3331,5.3331,4.8224,4.8575,2048943.0],["2008-10-07",4.9756,5.4256,4.3405,4.3948,2267865.0],["2008-10-08",4.1235,4.3852,3.7948,4.1841,2465237.0],["2008-10-09",4.1969,4.382,3.6096,3.6096,1879364.0],["2008-10-10",3.5994,3.8733,3.298,3.8665,3460555.0],["2008-10-13",4.1028,4.3699,3.7775,4.3288,1981977.0],["2008-10-14",4.4487,4.6679,4.1268,4.3768,2868238.0],["2008-10-15",4.3357,4.3357,3.8699,4.0275,2121246.0],["2008-10-16",4.0754,4.1918,3.7158,4.1096,3304370.0],["2008-10-17",4.072,4.1884,3.9179,3.959,1987617.0],["2008-10-20",3.9966,4.0788,3.8083,3.935,1238106.0],["2008-10-21",3.9007,3.9624,3.7638,3.7809,1065104.0],["2008-10-22",3.7501,3.7638,3.3048,3.4042,2102918.0],["2008-10-23",3.4521,3.7912,3.1747,3.4007,2433113.0],["2008-10-24",2.9144,3.3185,2.8117,3.1884,1618853.0],["2008-10-27",3.0685,3.2706,2.911,2.9281,1751878.0],["2008-10-28",2.9692,3.4042,2.8562,3.3973,2626155.0],["2008-10-29",3.3905,3.6473,3.322,3.4418,2042699.0],["2008-10-30",3.4829,3.6302,3.4418,3.6096,1366398.0],["2008-10-31",3.5788,3.5857,3.3905,3.4761,2355574.0],["2008-11-03",3.4247,3.5548,3.3836,3.4007,909623.0],["2008-11-04",3.4281,3.5514,3.2774,3.4144,1525202.0],["2008-11-05",3.4007,3.4179,3.1096,3.1542,2241683.0],["2008-11-06",3.1473,3.2158,2.9658,2.9726,1679273.0],["2008-11-07",2.9966,3.2809,2.9144,3.2329,1545544.0],["2008-11-10",3.3117,3.3665,2.75,2.7911,1710490.0],["2008-11-11",2.8083,3.548,2.8083,3.3494,3565686.0],["2008-11-12",3.3288,3.6096,3.2569,3.3699,3823277.0],["2008-11-13",3.3939,4.2466,3.1405,4.2398,4371085.0],["2008-11-14",4.0925,4.0925,3.2363,3.3322,3929515.0],["2008-11-17",3.4384,3.7672,3.4384,3.5685,3865470.0],["2008-11-18",3.5685,3.7055,3.0548,3.2363,3487241.0],["2008-11-19",3.2329,3.3083,2.5857,2.6336,4808727.0],["2008-11-20",2.5994,2.7603,2.3562,2.4658,4387902.0],["2008-11-21",2.5137,3.048,2.4795,2.8733,5364994.0],["2008-11-24",2.9555,3.7535,2.8562,3.7227,5412826.0],["2008-11-25",3.774,3.9384,3.3836,3.7398,4213792.0],["2008-11-26",3.7364,4.0754,3.5069,4.0549,3397215.0],["2008-11-28",3.9384,4.0206,3.7603,3.9247,1625902.0],["2008-12-01",3.8117,3.9213,3.1576,3.2158,4203218.0],["2008-12-02",3.2877,3.7569,3.2637,3.6987,3824888.0],["2008-12-03",3.637,3.8528,3.4316,3.8459,4254474.0],["2008-12-04",3.798,3.9453,3.5514,3.6165,3412824.0],["2008-12-05",3.524,3.9932,3.5137,3.9761,3518760.0],["2008-12-08",4.0514,4.4453,4.0275,4.3905,3360661.0],["2008-12-09",4.3699,4.5309,4.1199,4.274,3685419.0],["2008-12-10",4.4042,4.5994,4.2466,4.5343,2439558.0],["2008-12-11",4.4864,4.5206,3.8391,3.9144,4095066.0],["2008-12-12",3.8014,4.3973,3.6439,4.3905,4101914.0],["2008-12-15",4.2672,4.3665,4.0651,4.1713,2933089.0],["2008-12-16",4.1884,5.048,4.1884,4.9521,4547612.0],["2008-12-17",4.798,5.2021,4.6234,4.9795,3100452.0],["2008-12-18",5.0069,5.1028,4.3836,4.4692,3557932.0],["2008-12-19",4.435,4.846,4.2124,4.822,3372745.0],["2008-12-22",4.7295,4.7912,4.387,4.5891,2493332.0],["2008-12-23",4.5788,4.7364,4.5001,4.5994,1679978.0],["2008-12-24",4.5994,4.7227,4.4795,4.7158,504003.0],["2008-12-26",4.7192,4.7946,4.5823,4.7672,632597.0],["2008-12-29",4.7569,4.7569,4.4316,4.5172,1569712.0],["2008-12-30",4.5377,4.7638,4.5377,4.7295,1450281.0],["2008-12-31",4.7158,5.1336,4.6336,5.0925,2385382.0],["2009-01-02",5.1062,5.1645,4.8699,4.9179,1600828.0],["2009-01-05",4.7946,4.798,4.4521,4.6816,2122353.0],["2009-01-06",4.7638,5.2227,4.6918,5.1576,2393740.0],["2009-01-07",5.0994,5.0994,4.8186,4.8699,2073010.0],["2009-01-08",4.8802,5.2056,4.8049,5.1336,1834351.0],["2009-01-09",5.2467,5.2672,4.9727,5.0343,2347216.0],["2009-01-12",5.1097,5.1336,4.6439,4.7329,2090532.0],["2009-01-13",4.7227,4.9384,4.572,4.8802,1594282.0],["2009-01-14",4.8254,4.8494,4.6645,4.7124,2451340.0],["2009-01-15",4.8186,5.2021,4.6268,5.0001,3330451.0],["2009-01-16",5.076,5.2531,4.8771,5.1483,2831180.0],["2009-01-20",5.0832,5.0832,4.5879,4.5879,3107904.0],["2009-01-21",4.7868,5.2857,4.4686,5.1989,3665178.0],["2009-01-22",5.0977,5.1772,4.8808,4.9892,4751731.0],["2009-01-23",4.8988,5.1158,4.6783,5.0507,2980619.0],["2009-01-26",5.0579,5.1628,4.794,4.9603,1874128.0],["2009-01-27",5.0218,5.1664,4.982,5.1447,1371433.0],["2009-01-28",5.1736,5.4918,5.1375,5.4628,2822822.0],["2009-01-29",5.3797,5.3797,4.9711,5.0001,2275014.0],["2009-01-30",5.0796,5.2206,4.7615,4.8518,2911740.0],["2009-02-02",4.8591,5.0688,4.8265,5.0651,2067270.0],["2009-02-03",5.0977,5.1121,4.8916,5.0073,1979158.0],["2009-02-04",4.9892,5.1266,4.8699,4.8844,1634160.0],["2009-02-05",4.8482,5.1628,4.7542,4.982,2346310.0],["2009-02-06",4.9856,5.4122,4.8952,5.3435,2438954.0],["2009-02-09",5.4014,5.4014,5.1772,5.3363,1067017.0],["2009-02-10",5.2785,5.3291,4.8735,4.9025,2895729.0],["2009-02-11",4.9784,5.0398,4.8012,4.9711,2002419.0],["2009-02-12",4.8265,4.9422,4.559,4.888,3609189.0],["2009-02-13",4.8771,4.8808,4.5807,4.6277,2765121.0],["2009-02-17",4.5192,4.5735,4.2553,4.2951,2755353.0],["2009-02-18",4.3276,4.3746,4.1468,4.2951,2022257.0],["2009-02-19",4.4035,4.4325,4.0312,4.1035,2244704.0],["2009-02-20",3.9769,4.4108,3.9155,4.3529,3227536.0],["2009-02-23",4.4867,4.4975,3.9335,3.9697,2562714.0],["2009-02-24",4.0131,4.5952,3.9769,4.5626,3883093.0],["2009-02-25",4.5084,4.5915,4.2264,4.3674,3427425.0],["2009-02-26",4.4397,4.559,4.1649,4.2119,2810134.0],["2009-02-27",4.0709,4.3204,4.0673,4.1215,2945274.0],["2009-03-02",4.0854,4.1035,3.7275,3.7817,3163994.0],["2009-03-03",3.7094,4.3023,3.572,3.6515,3798303.0],["2009-03-04",3.7347,3.8793,3.6407,3.6985,3549776.0],["2009-03-05",3.5648,3.7094,3.4346,3.4708,3446860.0],["2009-03-06",3.5178,3.6118,3.0839,3.2864,3743522.0],["2009-03-09",3.1635,3.431,3.1598,3.3912,2170589.0],["2009-03-10",3.5395,3.7998,3.4708,3.7961,4423751.0],["2009-03-11",3.8287,4.1143,3.6696,3.9769,3794477.0],["2009-03-12",3.9805,4.3168,3.8793,4.2698,3364689.0],["2009-03-13",4.2228,4.2662,3.9878,4.089,2494540.0],["2009-03-16",4.089,4.1071,3.7636,3.7817,2530490.0],["2009-03-17",3.7636,4.1758,3.7202,4.1721,2490311.0],["2009-03-18",4.0456,4.4505,3.9588,4.4288,3472237.0],["2009-03-19",4.4505,4.5807,4.1143,4.1215,2613467.0],["2009-03-20",4.1505,4.1505,3.7455,3.7636,2405824.0],["2009-03-23",3.9155,4.5626,3.9046,4.4361,4241786.0],["2009-03-24",4.3276,4.4831,4.1179,4.1685,3315850.0],["2009-03-25",4.2047,4.4216,3.9552,4.3385,2656667.0],["2009-03-26",4.4144,4.5084,4.2372,4.5011,3030869.0],["2009-03-27",4.3674,4.418,4.183,4.3095,1985905.0],["2009-03-30",4.1324,4.1902,3.9842,4.0022,2348022.0],["2009-03-31",4.0637,4.371,4.0637,4.3385,3220889.0],["2009-04-01",4.2119,4.5011,4.2119,4.3674,2284379.0],["2009-04-02",4.5156,4.606,4.3529,4.5662,3095518.0],["2009-04-03",4.5373,5.0218,4.4433,4.9784,3451694.0],["2009-04-06",4.9061,4.9712,4.6928,4.9097,2187607.0],["2009-04-07",4.7651,4.9241,4.7361,4.7398,2983640.0],["2009-04-08",4.7795,4.9386,4.7506,4.9314,2484168.0],["2009-04-09",3.9805,4.4758,3.7961,3.9588,8856565.0],["2009-04-13",3.6552,3.76,3.3515,3.3659,8000414.0],["2009-04-14",3.3406,3.5503,3.3189,3.384,5763564.0],["2009-04-15",3.384,3.6696,3.337,3.6624,4550230.0],["2009-04-16",3.6841,3.995,3.4708,3.8685,4033538.0],["2009-04-17",3.8721,3.9733,3.7202,3.7708,3797498.0],["2009-04-20",3.6045,3.6985,3.3334,3.3876,4398677.0],["2009-04-21",3.3406,3.6371,3.2683,3.5575,6371692.0],["2009-04-22",3.5214,3.7889,3.4744,3.6154,4381054.0],["2009-04-23",3.7564,3.854,3.6226,3.7961,4484070.0],["2009-04-24",3.7781,4.277,3.7564,4.1035,6025586.0],["2009-04-27",4.0492,4.0782,3.7745,3.9227,4138669.0],["2009-04-28",3.8612,4.2625,3.8612,4.1288,3073666.0],["2009-04-29",4.1649,4.3565,4.1505,4.3276,3056044.0],["2009-04-30",4.3565,4.6277,4.3385,4.4252,2897441.0],["2009-05-01",4.4144,4.5265,4.2734,4.4144,2709333.0],["2009-05-04",4.4397,5.0254,4.4397,5.0181,3928609.0],["2009-05-05",4.9856,4.9856,4.7036,4.747,3544942.0],["2009-05-06",4.8121,5.0326,4.7181,4.8193,4123363.0],["2009-05-07",4.8265,4.888,4.4578,4.5915,3688641.0],["2009-05-08",4.6313,5.1519,4.6205,5.123,3698912.0],["2009-05-11",4.8591,4.982,4.5373,4.8555,2772774.0],["2009-05-12",4.8302,4.9675,4.6024,4.8229,2577719.0],["2009-05-13",4.7542,4.7542,4.4216,4.4541,3121398.0],["2009-05-14",4.4397,4.8446,4.4072,4.7832,3623186.0],["2009-05-15",4.7651,4.8012,4.512,4.5843,3001968.0],["2009-05-18",4.6132,4.9965,4.5915,4.9422,3108105.0],["2009-05-19",4.841,5.2025,4.7795,5.0507,2400084.0],["2009-05-20",5.17,5.2857,4.9458,4.9892,2498568.0],["2009-05-21",4.935,5.0218,4.7542,4.9422,1746541.0],["2009-05-22",4.9603,5.0398,4.7687,4.7723,1533963.0],["2009-05-26",4.7687,5.1845,4.6711,5.1338,2464733.0],["2009-05-27",5.1338,5.1845,4.8193,4.8627,2625853.0],["2009-05-28",4.9314,5.0724,4.7578,5.0435,1803134.0],["2009-05-29",5.076,5.076,4.9061,5.0507,2162835.0],["2009-06-01",5.0796,5.5641,5.0796,5.3833,2420526.0],["2009-06-02",5.3616,5.4701,5.2459,5.3688,1481096.0],["2009-06-03",5.3146,5.3255,5.1194,5.2242,1301145.0],["2009-06-04",5.2531,5.5135,5.1736,5.4954,1812801.0],["2009-06-05",5.5062,5.5966,5.4339,5.5496,1547860.0],["2009-06-08",5.4448,5.5098,5.3363,5.4411,946278.0],["2009-06-09",5.4375,5.4556,5.3291,5.3688,893712.0],["2009-06-10",5.4086,5.4086,5.123,5.2568,1972008.0],["2009-06-11",5.2821,5.3327,5.1664,5.1917,1091689.0],["2009-06-12",5.1917,5.3182,5.1194,5.3001,1042748.0],["2009-06-15",5.2387,5.2387,4.9422,4.9675,1739391.0],["2009-06-16",4.9928,5.1194,4.8048,4.8591,1354415.0],["2009-06-17",4.8555,4.9458,4.7253,4.8085,1347869.0],["2009-06-18",4.3818,4.4288,4.2011,4.2228,6635324.0],["2009-06-19",4.0637,4.1541,3.9769,4.1396,16969763.0],["2009-06-22",4.0384,4.0637,3.9805,3.9878,4637839.0],["2009-06-23",3.995,4.0492,3.9155,3.9914,4153976.0],["2009-06-24",4.0131,4.1071,3.9986,4.0926,2832490.0],["2009-06-25",4.0782,4.1396,4.0565,4.1396,2098789.0],["2009-06-26",4.1288,4.1866,4.0565,4.1685,2796942.0],["2009-06-29",4.1866,4.277,4.1288,4.2553,2642368.0],["2009-06-30",4.2625,4.3204,4.1866,4.2987,2375714.0],["2009-07-01",4.3168,4.4831,4.3132,4.4578,3128145.0],["2009-07-02",4.4252,4.4252,4.2264,4.2264,2405018.0],["2009-07-06",4.23,4.4975,4.1902,4.4686,2916272.0],["2009-07-07",4.4686,4.4831,4.3891,4.4072,3086757.0],["2009-07-08",4.4144,4.4903,4.3565,4.465,3384930.0],["2009-07-09",4.4867,4.5771,4.418,4.4361,2371384.0],["2009-07-10",4.4071,4.4614,4.2589,4.371,1293592.0],["2009-07-13",4.3891,4.5988,4.2951,4.5807,2914661.0],["2009-07-14",4.5156,4.6928,4.5012,4.6783,2697249.0],["2009-07-15",4.7145,4.7904,4.653,4.7615,2300189.0],["2009-07-16",4.7325,4.7723,4.6241,4.7361,1740096.0],["2009-07-17",4.7217,4.7687,4.6241,4.6458,1295707.0],["2009-07-20",4.6675,4.9314,4.6421,4.9278,2093251.0],["2009-07-21",4.9314,5.0688,4.8591,4.9639,1812399.0],["2009-07-22",4.9422,5.0615,4.8555,5.0109,1465688.0],["2009-07-23",4.9856,5.2495,4.9458,5.2098,1846435.0],["2009-07-24",5.1845,5.2965,5.1085,5.2893,1167214.0],["2009-07-27",5.2785,5.4809,5.2531,5.4665,1576257.0],["2009-07-28",5.3688,5.5966,5.3688,5.5135,1759531.0],["2009-07-29",5.4339,5.5749,5.3869,5.5171,1399126.0],["2009-07-30",5.5677,5.7231,5.5207,5.6653,1862648.0],["2009-07-31",5.6472,5.7376,5.6038,5.7087,1855297.0],["2009-08-03",5.7738,5.9292,5.7231,5.9256,1620565.0],["2009-08-04",5.8497,6.2691,5.8208,6.2221,3070645.0],["2009-08-05",6.2474,6.5294,6.0775,6.5149,2543078.0],["2009-08-06",6.2835,6.7499,6.2402,6.3884,2248933.0],["2009-08-07",6.3884,6.8005,6.3305,6.7029,2225873.0],["2009-08-10",6.6631,6.7897,6.5655,6.6776,1199136.0],["2009-08-11",6.1172,6.1751,5.9943,6.1172,9101568.0],["2009-08-12",6.0847,6.2365,6.0521,6.2004,3705256.0],["2009-08-13",6.2329,6.3269,6.1281,6.3161,2337549.0],["2009-08-14",6.2582,6.4173,6.1389,6.4101,2122253.0],["2009-08-17",6.2365,6.2365,6.0341,6.0702,2775292.0],["2009-08-18",6.0955,6.2582,6.063,6.1751,2155081.0],["2009-08-19",6.0811,6.2438,6.0558,6.1715,1536682.0],["2009-08-20",6.1715,6.3775,6.1208,6.3667,2031320.0],["2009-08-21",6.4281,6.5981,6.3052,6.486,2197979.0],["2009-08-24",6.5438,6.5475,6.3956,6.4643,1549874.0],["2009-08-25",6.5041,6.6885,6.4498,6.6451,1969491.0],["2009-08-26",6.6125,6.7391,6.5258,6.7391,1709584.0],["2009-08-27",6.768,6.7788,6.5655,6.7571,1741909.0],["2009-08-28",6.7897,6.862,6.6957,6.8114,2199792.0],["2009-08-31",6.7246,6.7535,6.5547,6.5872,3906757.0],["2009-09-01",6.5511,6.5981,6.1606,6.1678,2592723.0],["2009-09-02",6.2148,6.2185,6.0558,6.1389,1530338.0],["2009-09-03",6.2112,6.2763,6.0883,6.2727,1255225.0],["2009-09-04",6.298,6.4679,6.1787,6.4571,1221592.0],["2009-09-08",6.4571,6.6451,6.4354,6.6415,1413929.0],["2009-09-09",6.6415,6.862,6.5908,6.8295,2268368.0],["2009-09-10",6.8041,6.9198,6.7065,6.8873,1790245.0],["2009-09-11",6.8873,6.9596,6.7463,6.8584,2372995.0],["2009-09-14",6.7897,7.1368,6.7246,7.1042,1523591.0],["2009-09-15",7.0789,7.3284,7.0753,7.2271,1519059.0],["2009-09-16",7.285,7.5308,7.2055,7.473,2182471.0],["2009-09-17",7.4658,7.6176,7.2308,7.3645,1598210.0],["2009-09-18",7.3935,7.4441,7.0825,7.3284,2348727.0],["2009-09-21",7.2235,7.3067,7.0319,7.2163,1319170.0],["2009-09-22",7.2633,7.5887,7.2561,7.5092,2152865.0],["2009-09-23",7.5598,7.6104,7.3465,7.3537,1949653.0],["2009-09-24",7.3573,7.4477,7.0934,7.1585,2129906.0],["2009-09-25",7.0934,7.2488,6.9994,7.1946,1807464.0],["2009-09-28",7.2452,7.4947,7.1801,7.4875,1563367.0],["2009-09-29",7.5236,7.6682,7.426,7.6393,2606720.0],["2009-09-30",7.6755,7.7225,7.2995,7.3645,2554759.0],["2009-10-01",7.332,7.5923,7.1982,7.2271,4182172.0],["2009-10-02",7.0898,7.2741,6.9813,7.0861,2744276.0],["2009-10-05",7.1693,7.4766,7.1368,7.426,2222550.0],["2009-10-06",7.4585,7.5742,7.2814,7.4043,1736571.0],["2009-10-07",7.3356,7.4983,7.2525,7.4838,1535876.0],["2009-10-08",7.5525,7.6321,7.4332,7.5706,1902726.0],["2009-10-09",7.5381,7.5525,7.3175,7.5272,1026435.0],["2009-10-12",7.5742,7.6031,7.4332,7.5092,522532.0],["2009-10-13",7.4766,7.5272,7.3826,7.4658,1110721.0],["2009-10-14",7.5815,7.8888,7.5272,7.849,1699816.0],["2009-10-15",7.7478,7.7984,7.6501,7.7225,1280602.0],["2009-10-16",7.6357,7.6755,7.5164,7.5272,1149188.0],["2009-10-19",7.567,7.8635,7.5236,7.8201,1148584.0],["2009-10-20",7.8165,7.8562,7.6971,7.7188,1281710.0],["2009-10-21",7.7152,7.8381,7.5525,7.5634,1995874.0],["2009-10-22",7.5561,7.6357,7.3971,7.5887,2180759.0],["2009-10-23",7.6393,7.6393,7.4079,7.4441,1537890.0],["2009-10-26",7.4658,7.6899,7.332,7.3465,1904036.0],["2009-10-27",7.3935,7.4405,7.1404,7.1801,2050554.0],["2009-10-28",7.1765,7.3139,6.8439,6.862,2580135.0],["2009-10-29",6.9379,7.2741,6.9198,7.2055,2147730.0],["2009-10-30",7.1187,7.144,6.8837,6.9813,2587184.0],["2009-11-02",7.0464,7.144,6.8222,7.0175,1904539.0],["2009-11-03",6.956,7.1042,6.8981,7.097,1314437.0],["2009-11-04",7.1223,7.1765,6.8981,6.9271,2733401.0],["2009-11-05",7.0391,7.0391,6.7933,6.9994,2416498.0],["2009-11-06",6.8584,6.9741,6.7065,6.9415,1947034.0],["2009-11-09",6.9162,6.9705,6.6487,6.8403,2957257.0],["2009-11-10",6.7788,6.8295,6.6523,6.7752,1958917.0],["2009-11-11",6.8656,6.9958,6.7897,6.8692,1107096.0],["2009-11-12",6.8656,6.909,6.7101,6.7246,1186548.0],["2009-11-13",6.7571,6.768,6.6451,6.7608,1057451.0],["2009-11-16",6.862,6.9885,6.7933,6.9668,1615631.0],["2009-11-17",6.9343,7.0175,6.8186,6.8295,2117218.0],["2009-11-18",6.8439,6.9596,6.7318,6.9343,1518757.0],["2009-11-19",6.8511,6.8765,6.6378,6.6957,2156491.0],["2009-11-20",6.6451,6.7282,6.5691,6.6848,1272747.0],["2009-11-23",6.7969,6.8439,6.721,6.7825,2070996.0],["2009-11-24",6.7644,6.8222,6.4932,6.5945,2246315.0],["2009-11-25",6.9018,7.0319,6.7427,6.9307,2185089.0],["2009-11-27",6.6776,6.8656,6.6089,6.7246,953528.0],["2009-11-30",6.7571,7.0391,6.6704,7.0175,2337146.0],["2009-12-01",7.0608,7.1223,7.0211,7.0825,1317760.0],["2009-12-02",7.0825,7.3211,7.0355,7.2778,1308999.0],["2009-12-03",7.3211,7.3898,7.1585,7.1874,1526914.0],["2009-12-04",7.3284,7.6104,7.3031,7.5815,2251853.0],["2009-12-07",7.5489,7.5923,7.4224,7.5236,1961737.0],["2009-12-08",7.5128,7.9249,7.4694,7.7261,3845431.0],["2009-12-09",7.6791,7.755,7.5128,7.5417,1884802.0],["2009-12-10",7.5598,7.6212,7.5055,7.5598,1189871.0],["2009-12-11",7.6248,7.7261,7.6068,7.7008,1317760.0],["2009-12-14",7.7478,7.9538,7.6755,7.9538,1167919.0],["2009-12-15",7.9285,7.9285,7.8165,7.8454,1482103.0],["2009-12-16",7.9249,8.0189,7.8273,7.9791,1330952.0],["2009-12-17",7.8779,7.9611,7.8418,7.9321,1008712.0],["2009-12-18",7.9611,7.9683,7.8273,7.8996,1333067.0],["2009-12-21",7.9683,7.9972,7.9105,7.99,817785.0],["2009-12-22",7.9936,8.1888,7.9936,8.1635,989881.0],["2009-12-23",8.1888,8.4275,8.1527,8.3479,1035297.0],["2009-12-24",8.3696,8.5395,8.3407,8.5323,438851.0],["2009-12-28",8.554,8.7745,8.5359,8.6841,1587334.0],["2009-12-29",8.6805,8.7311,8.5757,8.5938,2125072.0],["2009-12-30",8.5323,8.6191,8.5142,8.6082,1272647.0],["2009-12-31",8.6408,8.6841,8.5721,8.5721,1142542.0],["2010-01-04",8.6118,8.7745,8.4491,8.5106,1863252.0],["2010-01-05",8.5106,8.7131,8.4889,8.6516,1466897.0],["2010-01-06",8.6697,8.7745,8.6227,8.7095,1767386.0],["2010-01-07",8.7239,8.8866,8.6263,8.8035,1079202.0],["2010-01-08",8.7745,8.9915,8.7348,8.9155,986054.0],["2010-01-11",8.9951,9.0674,8.93,9.0529,1087057.0],["2010-01-12",8.977,9.0457,8.8324,8.8649,1381705.0],["2010-01-13",8.8721,8.9589,8.7998,8.9445,815066.0],["2010-01-14",8.9155,9.0276,8.7058,8.7275,1793769.0],["2010-01-15",8.6914,8.7601,8.6046,8.6191,1170134.0],["2010-01-19",8.6444,8.7926,8.6444,8.7673,1305374.0],["2010-01-20",8.7311,8.7311,8.6046,8.6299,1480189.0],["2010-01-21",8.7073,8.7552,8.3056,8.3093,1833546.0],["2010-01-22",8.3462,8.383,8.0219,8.0403,1834754.0],["2010-01-25",8.1619,8.1951,7.9335,8.0514,1416950.0],["2010-01-26",8.0403,8.184,7.9703,8.1435,1313934.0],["2010-01-27",8.1325,8.2393,8.0735,8.2098,2092143.0],["2010-01-28",8.2283,8.2393,8.0993,8.1656,816375.0],["2010-01-29",8.2135,8.2762,8.0624,8.1509,1212730.0],["2010-02-01",8.2098,8.2688,8.1693,8.243,800766.0],["2010-02-02",8.2135,8.4899,8.1877,8.4309,1408994.0],["2010-02-03",8.3941,8.4567,8.1435,8.1472,1236495.0],["2010-02-04",8.1067,8.2577,7.9556,7.9703,1919745.0],["2010-02-05",7.974,8.1361,7.8414,7.9851,1976338.0],["2010-02-08",8.0182,8.103,7.8524,7.8598,981926.0],["2010-02-09",7.974,8.0182,7.7713,7.8635,1458035.0],["2010-02-10",7.845,8.0256,7.7713,7.8929,597856.0],["2010-02-11",7.8856,8.0551,7.834,8.0514,803183.0],["2010-02-12",7.9408,8.2799,7.9261,8.2799,1207695.0],["2010-02-16",8.3757,8.5304,8.3462,8.5231,975984.0],["2010-02-17",8.5525,8.6004,8.4862,8.5746,917578.0],["2010-02-18",8.571,8.6225,8.3646,8.4936,1170134.0],["2010-02-19",8.4752,8.5452,8.4199,8.5267,1087258.0],["2010-02-22",8.5562,8.6004,8.4641,8.4825,1051912.0],["2010-02-23",8.4678,8.5231,8.2872,8.4715,1740700.0],["2010-02-24",8.3793,8.5415,8.3351,8.5267,1583709.0],["2010-02-25",8.1619,8.2467,8.0661,8.2098,1730731.0],["2010-02-26",8.1988,8.232,8.033,8.0956,1815117.0],["2010-03-01",8.1546,8.2541,8.1214,8.1951,831077.0],["2010-03-02",8.2467,8.2725,8.1104,8.1804,807715.0],["2010-03-03",8.2172,8.2799,8.1804,8.2172,725745.0],["2010-03-04",8.2246,8.2283,8.0956,8.1546,631892.0],["2010-03-05",8.2283,8.3093,8.1509,8.2725,1375159.0],["2010-03-08",8.2467,8.3867,8.2062,8.3462,913852.0],["2010-03-09",8.313,8.5009,8.2946,8.383,858065.0],["2010-03-10",8.4015,8.571,8.3904,8.4236,1089574.0],["2010-03-11",8.3793,8.4899,8.302,8.4788,1087661.0],["2010-03-12",8.4752,8.7515,8.4604,8.7294,1256132.0],["2010-03-15",8.6889,8.8805,8.6041,8.8584,1383014.0],["2010-03-16",8.8952,9.0426,8.8584,8.9984,1371232.0],["2010-03-17",9.05,9.0758,8.8584,9.0242,1722272.0],["2010-03-18",9.0095,9.1237,8.9505,8.9652,2041692.0],["2010-03-19",8.8178,8.9947,8.781,8.8178,2294349.0],["2010-03-22",8.7589,8.7773,8.6741,8.6999,2185190.0],["2010-03-23",8.7073,8.7441,8.6004,8.722,1276473.0],["2010-03-24",8.6889,8.8142,8.6668,8.7331,1365693.0],["2010-03-25",8.7957,8.8215,8.6815,8.6889,1626003.0],["2010-03-26",8.7294,8.8068,8.5636,8.6004,1065305.0],["2010-03-29",8.641,8.6815,8.5378,8.5931,1286241.0],["2010-03-30",8.6115,8.7626,8.6041,8.7073,1985905.0],["2010-03-31",8.6483,9.0352,8.5931,8.8252,2452649.0],["2010-04-01",8.9063,8.9873,8.8473,8.9321,1437694.0],["2010-04-05",8.9763,9.2821,8.8731,9.2748,1831229.0],["2010-04-06",9.2011,9.4848,9.179,9.389,923016.0],["2010-04-07",9.3558,9.5216,9.2748,9.319,987464.0],["2010-04-08",9.2748,9.3706,9.2084,9.2269,866725.0],["2010-04-09",9.2232,9.4074,9.1421,9.4074,1060673.0],["2010-04-12",9.3706,9.4479,9.2895,9.3263,741655.0],["2010-04-13",9.3227,9.5659,9.3227,9.4811,1665074.0],["2010-04-14",9.5585,9.7133,9.4848,9.6985,975884.0],["2010-04-15",9.6469,9.6875,9.5659,9.5806,1457632.0],["2010-04-16",9.5106,9.7464,9.4001,9.4258,1442830.0],["2010-04-19",9.3374,9.5769,9.2527,9.3816,843967.0],["2010-04-20",9.4701,9.7575,9.3853,9.7354,942753.0],["2010-04-21",9.7575,10.0891,9.7575,10.0781,1370829.0],["2010-04-22",9.9749,10.336,9.9638,10.3102,1122201.0],["2010-04-23",10.336,10.4355,10.1997,10.3065,1606668.0],["2010-04-26",10.3102,10.3728,10.2549,10.2623,1202962.0],["2010-04-27",10.2218,10.3655,10.0007,10.0117,1419165.0],["2010-04-28",10.0679,10.1429,9.9181,9.9855,1058861.0],["2010-04-29",10.0829,10.4164,10.038,10.3265,1383719.0],["2010-04-30",10.319,10.4014,9.8918,9.9256,1477470.0],["2010-05-03",10.0492,10.2815,9.9855,10.1953,1308697.0],["2010-05-04",10.0267,10.1429,9.8619,9.9743,1105183.0],["2010-05-05",9.7982,9.9031,9.5733,9.6932,1045669.0],["2010-05-06",9.6408,9.7007,8.5092,9.0862,2367658.0],["2010-05-07",9.0638,9.3073,8.7303,8.9589,1922061.0],["2010-05-10",9.4497,9.4647,9.1125,9.4085,2053474.0],["2010-05-11",9.1912,9.5659,9.075,9.386,1726703.0],["2010-05-12",9.5171,9.8918,9.3897,9.8281,2139875.0],["2010-05-13",9.8356,9.9031,9.667,9.7045,1253413.0],["2010-05-14",9.6033,9.6445,9.2436,9.3186,1650775.0],["2010-05-17",9.3897,9.431,8.8989,9.2024,1108304.0],["2010-05-18",9.3523,9.3748,8.8502,8.8877,958765.0],["2010-05-19",8.824,9.0001,8.5729,8.7228,938323.0],["2010-05-20",8.5692,8.5842,8.0109,8.0446,3018482.0],["2010-05-21",7.9322,8.3706,7.8085,8.3406,2141486.0],["2010-05-24",8.2844,8.3743,8.0858,8.0971,1281609.0],["2010-05-25",7.7936,8.1608,7.7186,8.1233,1766882.0],["2010-05-26",8.2057,8.3743,7.9659,8.0071,1925887.0],["2010-05-27",8.2057,8.4755,8.0821,8.4605,1623687.0],["2010-05-28",8.4156,8.5654,8.3668,8.4305,1116763.0],["2010-06-01",8.3294,8.4792,8.202,8.2132,1069233.0],["2010-06-02",8.2882,8.4643,8.127,8.453,1386840.0],["2010-06-03",8.4343,8.5467,8.3481,8.4568,706310.0],["2010-06-04",8.2544,8.3519,7.8723,7.8985,1273452.0],["2010-06-07",7.9472,8.127,7.8648,7.9809,1168926.0],["2010-06-08",7.9996,8.1158,7.7524,8.0933,1661449.0],["2010-06-09",8.127,8.3294,8.0334,8.0858,1046273.0],["2010-06-10",8.2507,8.3668,8.112,8.3331,1319875.0],["2010-06-11",8.2432,8.4118,8.1982,8.4006,858870.0],["2010-06-14",8.5317,8.6291,8.4193,8.5317,1283220.0],["2010-06-15",8.6441,8.8315,8.5167,8.809,834199.0],["2010-06-16",8.749,8.7977,8.6291,8.7228,1038016.0],["2010-06-17",8.7603,8.7715,8.5992,8.7041,578521.0],["2010-06-18",8.7415,8.7415,8.5804,8.6254,619909.0],["2010-06-21",8.7753,8.7827,8.5579,8.6066,836414.0],["2010-06-22",8.6291,8.7078,8.2657,8.2657,1547255.0],["2010-06-23",8.2357,8.3256,8.0821,8.2282,1371131.0],["2010-06-24",8.1683,8.2582,8.0596,8.0783,909422.0],["2010-06-25",8.1046,8.2657,8.0184,8.2619,1333268.0],["2010-06-28",8.2394,8.3219,8.1945,8.2095,659988.0],["2010-06-29",8.0521,8.0933,7.8235,7.8985,1308395.0],["2010-06-30",7.8985,8.0858,7.861,7.906,1766379.0],["2010-07-01",7.891,7.9434,7.4901,7.5875,2273101.0],["2010-07-02",7.6399,7.6999,7.4151,7.4226,1545644.0],["2010-07-06",7.535,7.595,7.1154,7.1753,1906553.0],["2010-07-07",7.209,7.4189,7.209,7.3814,2555967.0],["2010-07-08",7.4751,7.5051,7.284,7.4039,1858519.0],["2010-07-09",7.3777,7.4713,7.3327,7.4301,1208702.0],["2010-07-12",7.4001,7.4938,7.3289,7.4001,1339008.0],["2010-07-13",7.52,7.7224,7.4638,7.6774,1387243.0],["2010-07-14",7.6512,7.7149,7.52,7.6324,1008108.0],["2010-07-15",7.6662,7.6737,7.4976,7.6137,1628722.0],["2010-07-16",7.5613,7.5613,7.3364,7.3702,1338907.0],["2010-07-19",7.4039,7.5425,7.2915,7.52,1030664.0],["2010-07-20",7.4114,7.5051,7.299,7.4863,1864662.0],["2010-07-21",7.5238,7.5463,7.3102,7.3439,1475054.0],["2010-07-22",7.4301,7.6324,7.3852,7.565,1745534.0],["2010-07-23",7.55,7.6887,7.4114,7.6812,1503552.0],["2010-07-26",7.7186,7.8985,7.6212,7.891,1214744.0],["2010-07-27",7.9734,7.9922,7.6961,7.8348,1610696.0],["2010-07-28",7.8539,7.9458,7.7659,7.7735,1485224.0],["2010-07-29",7.831,7.9075,7.7046,7.8463,1042648.0],["2010-07-30",7.7199,7.9152,7.6778,7.831,1081619.0],["2010-08-02",7.9841,8.0416,7.8961,7.9229,1397212.0],["2010-08-03",7.8616,7.9343,7.7697,7.8539,920297.0],["2010-08-04",7.9075,7.9229,7.8041,7.8807,1193899.0],["2010-08-05",7.8348,7.9229,7.8003,7.831,1088768.0],["2010-08-06",7.6931,7.9841,7.6931,7.9726,1644129.0],["2010-08-09",8.0377,8.2024,7.988,8.1718,1164797.0],["2010-08-10",8.0722,8.2637,8.0607,8.1756,1467400.0],["2010-08-11",7.9994,8.1564,7.942,7.9535,1651178.0],["2010-08-12",7.831,7.8961,7.7352,7.7582,1255024.0],["2010-08-13",7.7429,7.8271,7.7199,7.7237,868638.0],["2010-08-16",7.6778,7.8348,7.6778,7.7352,697549.0],["2010-08-17",7.8156,7.8731,7.7199,7.8003,1269223.0],["2010-08-18",7.8003,7.8195,7.7046,7.7161,928655.0],["2010-08-19",7.6471,7.7046,7.5055,7.5552,1535071.0],["2010-08-20",7.5438,7.5514,7.4519,7.5323,756056.0],["2010-08-23",7.5935,7.6357,7.5208,7.5208,913752.0],["2010-08-24",7.4059,7.5476,7.2987,7.448,1078698.0],["2010-08-25",7.3906,7.5667,7.3868,7.5438,1237099.0],["2010-08-26",7.5859,7.5859,7.4633,7.4748,1492374.0],["2010-08-27",7.5514,7.5667,7.3446,7.5591,1645035.0],["2010-08-30",7.5208,7.5629,7.4212,7.4212,779217.0],["2010-08-31",7.4059,7.6012,7.3561,7.4863,1523792.0],["2010-09-01",7.605,7.7659,7.5323,7.762,1973519.0],["2010-09-02",7.7735,7.9497,7.7352,7.9497,1063090.0],["2010-09-03",8.0645,8.0837,7.9765,8.0492,1165099.0],["2010-09-07",7.9956,8.0109,7.8692,7.8692,671669.0],["2010-09-08",7.8999,8.0339,7.8692,7.9956,892605.0],["2010-09-09",8.122,8.1258,7.9918,8.0416,1235488.0],["2010-09-10",8.0799,8.0952,7.9841,8.0377,600474.0],["2010-09-13",8.1182,8.1986,8.0148,8.1833,841147.0],["2010-09-14",8.1488,8.2752,8.099,8.2215,751323.0],["2010-09-15",8.1833,8.3862,8.1833,8.3594,1019990.0],["2010-09-16",8.3134,8.3824,8.2637,8.3517,681739.0],["2010-09-17",8.3939,8.4475,8.2905,8.4283,986860.0],["2010-09-20",8.4398,8.57,8.3862,8.547,1272344.0],["2010-09-21",8.5624,8.593,8.4092,8.4207,803989.0],["2010-09-22",8.3785,8.5049,8.3556,8.3747,968432.0],["2010-09-23",8.2828,8.3709,8.1679,8.1947,968935.0],["2010-09-24",8.2637,8.4398,8.1871,8.436,939128.0],["2010-09-27",8.4245,8.4666,8.3364,8.4207,972158.0],["2010-09-28",8.4322,8.6657,8.3556,8.6466,1186749.0],["2010-09-29",8.6083,8.6389,8.4819,8.57,1395903.0],["2010-09-30",8.616,8.6466,8.4896,8.5509,1230957.0],["2010-10-01",8.6236,8.6389,8.5011,8.5509,831983.0],["2010-10-04",8.5432,8.6083,8.4819,8.5738,960678.0],["2010-10-05",8.6543,8.7155,8.5777,8.6389,1566388.0],["2010-10-06",8.6313,8.6351,8.5126,8.5853,1263584.0],["2010-10-07",8.6389,8.6581,8.5738,8.616,1031269.0],["2010-10-08",8.6389,8.7079,8.5355,8.6887,573587.0],["2010-10-11",8.6887,8.7079,8.6083,8.6351,521022.0],["2010-10-12",8.616,8.7232,8.5432,8.704,794523.0],["2010-10-13",8.75,8.8955,8.6811,8.8381,859072.0],["2010-10-14",8.8572,8.9415,8.7194,8.7385,1084036.0],["2010-10-15",8.7921,8.8304,8.6657,8.7117,934395.0],["2010-10-18",8.7385,9.0066,8.727,8.9797,896331.0],["2010-10-19",8.9146,8.9874,8.7806,8.8189,1024723.0],["2010-10-20",8.8687,9.2516,8.8687,9.1176,1337296.0],["2010-10-21",9.1712,9.1904,8.9989,9.0448,906300.0],["2010-10-22",9.087,9.1712,9.0602,9.0793,750416.0],["2010-10-25",9.1406,9.2095,9.087,9.1138,841550.0],["2010-10-26",9.087,9.1674,9.018,9.0793,797846.0],["2010-10-27",9.0754,9.1457,8.9115,8.9856,1007604.0],["2010-10-28",9.0403,9.0754,8.8607,8.9856,599971.0],["2010-10-29",8.9739,9.0286,8.8958,8.9037,807513.0],["2010-11-01",8.97,9.0676,8.931,9.0325,659384.0],["2010-11-02",9.0988,9.1613,9.0364,9.0871,555260.0],["2010-11-03",9.091,9.1301,9.009,9.0364,391018.0],["2010-11-04",9.1301,9.294,9.0676,9.2745,773577.0],["2010-11-05",9.3018,9.4072,9.294,9.3994,755854.0],["2010-11-08",9.4423,9.6531,9.3682,9.4189,1033988.0],["2010-11-09",9.4579,9.4579,8.607,8.6577,3206993.0],["2010-11-10",8.6812,8.7475,8.6148,8.7007,1180103.0],["2010-11-11",8.6265,8.7905,8.6265,8.728,648206.0],["2010-11-12",8.6812,8.8022,8.6812,8.7124,1411613.0],["2010-11-15",8.7553,8.8139,8.6734,8.7124,872968.0],["2010-11-16",8.6616,8.7085,8.3299,8.365,1324608.0],["2010-11-17",8.4079,8.6851,8.3845,8.5953,1147879.0],["2010-11-18",8.7397,8.7397,8.4391,8.4977,960275.0],["2010-11-19",8.486,8.6382,8.404,8.6148,624038.0],["2010-11-22",8.5797,8.6616,8.5719,8.6382,596950.0],["2010-11-23",8.5484,8.568,8.4587,8.5289,636927.0],["2010-11-24",8.6343,8.7241,8.5953,8.7241,595338.0],["2010-11-26",8.6265,8.7553,8.6265,8.7163,269775.0],["2010-11-29",8.6773,8.7553,8.607,8.7436,907710.0],["2010-11-30",8.646,8.728,8.6226,8.6343,1130559.0],["2010-12-01",8.7748,8.8412,8.6734,8.7592,723227.0],["2010-12-02",8.7866,8.8646,8.7436,8.8607,747597.0],["2010-12-03",8.8412,8.8685,8.7514,8.8295,571070.0],["2010-12-06",8.8061,8.8607,8.7514,8.8217,626757.0],["2010-12-07",8.9427,8.9778,8.8334,8.8724,796336.0],["2010-12-08",8.9154,8.9154,8.7319,8.7944,776397.0],["2010-12-09",8.9037,8.9739,8.6616,8.6656,1526209.0],["2010-12-10",8.689,8.7475,8.6031,8.689,669756.0],["2010-12-13",8.7475,8.7475,8.6304,8.6773,541867.0],["2010-12-14",8.689,8.7319,8.5641,8.5875,816476.0],["2010-12-15",8.5758,8.6343,8.4118,8.4157,1057753.0],["2010-12-16",8.4548,8.5523,8.3923,8.5523,780022.0],["2010-12-17",8.5875,8.7046,8.5406,8.6616,1316149.0],["2010-12-20",8.7085,8.7436,8.6265,8.6695,610041.0],["2010-12-21",8.7163,8.728,8.6421,8.6851,787071.0],["2010-12-22",8.7007,8.7436,8.6265,8.6656,1134688.0],["2010-12-23",8.6773,8.7709,8.6773,8.6968,781029.0],["2010-12-27",8.6812,8.7944,8.6773,8.7944,513771.0],["2010-12-28",8.8256,8.9778,8.7944,8.9544,648609.0],["2010-12-29",8.9778,8.9934,8.8568,8.9271,580435.0],["2010-12-30",8.9388,9.0715,8.931,9.0169,670863.0],["2010-12-31",9.0012,9.0676,8.9622,8.9934,419718.0],["2011-01-03",9.0988,9.2472,9.0754,9.2433,815569.0],["2011-01-04",9.2823,9.2901,9.0481,9.0637,1257340.0],["2011-01-05",9.0754,9.2667,9.0286,9.2394,925936.0],["2011-01-06",9.2706,9.2862,9.1652,9.212,642365.0],["2011-01-07",9.2433,9.3174,9.1457,9.2979,732995.0],["2011-01-10",9.2589,9.3565,9.2042,9.3291,800162.0],["2011-01-11",9.3564,9.3682,9.2472,9.333,933590.0],["2011-01-12",9.3838,9.4111,9.3291,9.4111,578421.0],["2011-01-13",9.4189,9.6141,9.415,9.497,951011.0],["2011-01-14",9.5048,9.6141,9.4931,9.6141,729269.0],["2011-01-18",9.5867,9.7702,9.5633,9.7702,1225015.0],["2011-01-19",9.7741,9.7858,9.5633,9.6024,792106.0],["2011-01-20",9.5907,9.7195,9.5633,9.6336,749510.0],["2011-01-21",9.6804,9.7039,9.6219,9.6843,654248.0],["2011-01-24",9.696,9.9303,9.6921,9.8522,797443.0],["2011-01-25",9.8288,10.0395,9.8288,10.0356,1179197.0],["2011-01-26",10.0992,10.0992,9.841,9.8886,1256333.0],["2011-01-27",9.9363,10.1071,9.9164,10.0317,938524.0],["2011-01-28",10.0356,10.0674,9.7337,9.7496,819799.0],["2011-01-31",9.7655,9.9085,9.7655,9.8807,1090279.0],["2011-02-01",9.9244,10.0356,9.7337,10.0118,1230957.0],["2011-02-02",9.9482,9.9602,9.8171,9.8767,860985.0],["2011-02-03",9.8728,9.9482,9.7973,9.8767,708122.0],["2011-02-04",9.9045,9.9323,9.8092,9.8767,669454.0],["2011-02-07",9.9165,10.2144,9.9045,10.1787,839838.0],["2011-02-08",10.1985,10.274,10.135,10.1906,932784.0],["2011-02-09",10.1826,10.2899,10.1509,10.1866,820604.0],["2011-02-10",10.1667,10.2422,10.0436,10.1111,723932.0],["2011-02-11",10.1032,10.2621,10.1032,10.1389,761292.0],["2011-02-14",10.1548,10.2303,10.0674,10.1548,644581.0],["2011-02-15",10.1191,10.2502,10.0515,10.0674,842859.0],["2011-02-16",10.1469,10.3058,10.1151,10.135,781231.0],["2011-02-17",10.135,10.2144,10.123,10.131,886764.0],["2011-02-18",10.1826,10.1906,9.694,9.7615,1603647.0],["2011-02-22",9.6463,9.69,9.4556,9.4715,1833546.0],["2011-02-23",9.4476,9.4834,9.0662,9.1616,2208150.0],["2011-02-24",9.0901,9.1576,8.9073,8.9709,1346359.0],["2011-02-25",9.0345,9.3364,8.9788,9.2252,1641209.0],["2011-02-28",9.2569,9.2808,9.1179,9.1378,1234783.0],["2011-03-01",9.1775,9.2132,8.9709,8.9868,1399831.0],["2011-03-02",8.9908,9.0742,8.8994,8.9669,1200948.0],["2011-03-03",9.0821,9.2053,9.0305,9.2013,1011431.0],["2011-03-04",9.1775,9.2331,8.9391,8.9828,1094710.0],["2011-03-07",9.0345,9.098,8.8676,8.8954,812750.0],["2011-03-08",8.8755,9.1378,8.8755,9.0345,1234179.0],["2011-03-09",9.0225,9.0941,8.9471,9.0186,635115.0],["2011-03-10",9.0345,9.2132,9.0265,9.0305,1475154.0],["2011-03-11",9.0662,9.1139,8.959,8.9828,1024320.0],["2011-03-14",8.959,9.0424,8.8994,9.0225,777505.0],["2011-03-15",8.7683,9.0067,8.657,8.9272,1036505.0],["2011-03-16",8.9192,8.955,8.6848,8.7524,1252607.0],["2011-03-17",8.9272,8.9749,8.7762,8.9073,753337.0],["2011-03-18",9.0186,9.098,8.951,9.0106,1058659.0],["2011-03-21",9.1258,9.2212,9.0821,9.1775,570264.0],["2011-03-22",9.1735,9.1934,8.955,9.0345,622729.0],["2011-03-23",9.0424,9.0424,8.8716,8.959,627965.0],["2011-03-24",9.0265,9.1378,8.9073,9.0901,602992.0],["2011-03-25",9.1378,9.2132,9.0384,9.102,450834.0],["2011-03-28",9.1258,9.1695,9.0225,9.0345,658477.0],["2011-03-29",9.0305,9.0941,8.9431,9.0067,904487.0],["2011-03-30",9.0265,9.245,8.9868,9.1656,861287.0],["2011-03-31",9.1576,9.2291,9.1258,9.1974,698657.0],["2011-04-01",9.2331,9.3722,9.2212,9.2848,796839.0],["2011-04-04",9.3086,9.3563,9.2689,9.3404,742360.0],["2011-04-05",9.3285,9.4119,9.2649,9.3602,539551.0],["2011-04-06",9.4159,9.4159,9.3086,9.4119,405418.0],["2011-04-07",9.4039,9.4278,9.1934,9.2411,824934.0],["2011-04-08",9.2728,9.3245,9.1417,9.1695,443583.0],["2011-04-11",9.1894,9.3165,9.1457,9.1854,351242.0],["2011-04-12",9.1616,9.2371,9.1258,9.1576,571372.0],["2011-04-13",9.2132,9.245,9.1417,9.1576,505111.0],["2011-04-14",9.0941,9.2728,9.0941,9.2172,724939.0],["2011-04-15",9.2291,9.2569,9.1775,9.2371,570264.0],["2011-04-18",9.1258,9.2291,9.098,9.1735,731384.0],["2011-04-19",9.1973,9.4516,9.1973,9.4516,570063.0],["2011-04-20",9.5668,9.6701,9.5351,9.5986,754847.0],["2011-04-21",9.6344,9.7297,9.5629,9.6542,571674.0],["2011-04-25",9.6542,9.7337,9.6264,9.6423,680531.0],["2011-04-26",9.686,9.8092,9.6463,9.7575,951514.0],["2011-04-27",9.8425,9.8587,9.7535,9.7859,698052.0],["2011-04-28",9.7859,9.9194,9.7535,9.8789,740044.0],["2011-04-29",9.9073,9.9113,9.7697,9.7737,806607.0],["2011-05-02",9.8344,9.8344,9.6604,9.709,628871.0],["2011-05-03",9.6604,9.7494,9.4742,9.5592,629174.0],["2011-05-04",9.5673,9.5916,9.4581,9.4702,521324.0],["2011-05-05",9.3893,9.5188,9.3812,9.4783,649213.0],["2011-05-06",9.5876,9.5876,9.365,9.4257,763910.0],["2011-05-09",9.539,9.7899,9.45,9.7009,871256.0],["2011-05-10",9.6806,9.8992,9.6806,9.8789,747295.0],["2011-05-11",9.8789,9.9518,9.7859,9.8223,682746.0],["2011-05-12",9.7818,9.9801,9.7454,9.8951,479332.0],["2011-05-13",9.8951,9.9397,9.7818,9.8061,449726.0],["2011-05-16",9.7818,9.9599,9.7778,9.8385,515886.0],["2011-05-17",9.8142,9.8668,9.6847,9.8101,546902.0],["2011-05-18",9.8182,9.8182,9.6847,9.7899,541162.0],["2011-05-19",9.8223,9.9477,9.7373,9.9397,558784.0],["2011-05-20",9.9113,9.9316,9.7859,9.7859,529078.0],["2011-05-23",9.6645,9.7535,9.6523,9.6887,551836.0],["2011-05-24",9.7575,9.794,9.7009,9.7494,349630.0],["2011-05-25",9.7373,9.7859,9.6321,9.7292,345804.0],["2011-05-26",9.713,9.8911,9.6928,9.8182,401994.0],["2011-05-27",9.8668,9.9275,9.8385,9.9073,263129.0],["2011-05-31",9.9842,10.0004,9.9235,9.9882,765219.0],["2011-06-01",9.9801,10.053,9.6402,9.6604,833997.0],["2011-06-02",9.6928,9.7413,9.369,9.4459,1033585.0],["2011-06-03",9.3447,9.4783,9.2597,9.365,775893.0],["2011-06-06",9.365,9.4216,9.199,9.2031,754545.0],["2011-06-07",9.2355,9.3447,9.195,9.2597,831278.0],["2011-06-08",9.2436,9.3083,9.106,9.106,771362.0],["2011-06-09",9.1505,9.1707,8.9805,9.0372,1170839.0],["2011-06-10",8.9886,9.0088,8.7255,8.7417,1310510.0],["2011-06-13",8.762,8.8631,8.6932,8.7741,736419.0],["2011-06-14",8.8793,8.9845,8.8227,8.9562,653140.0],["2011-06-15",9.0857,9.3731,9.0452,9.2719,2235641.0],["2011-06-16",9.2678,9.3245,9.1545,9.2921,1887319.0],["2011-06-17",9.3852,9.3933,9.2517,9.2719,1053322.0],["2011-06-20",9.2759,9.4823,9.2719,9.4419,568854.0],["2011-06-21",9.4904,9.8668,9.4459,9.7616,1343338.0],["2011-06-22",9.7454,9.8911,9.713,9.7373,788380.0],["2011-06-23",9.6199,9.6928,9.458,9.6037,1036908.0],["2011-06-24",9.6321,9.6847,9.4783,9.628,886966.0],["2011-06-27",9.6037,9.6847,9.5633,9.6199,464227.0],["2011-06-28",9.6725,9.8182,9.6037,9.798,715574.0],["2011-06-29",9.8547,9.9113,9.7252,9.8951,688184.0],["2011-06-30",9.8992,10.0085,9.8101,9.8142,929562.0],["2011-07-01",9.8587,10.0773,9.8101,10.057,970849.0],["2011-07-05",10.057,10.1056,9.9397,10.0853,693420.0],["2011-07-06",10.0773,10.227,10.057,10.2108,798249.0],["2011-07-07",10.2932,10.3839,10.2685,10.3221,714366.0],["2011-07-08",10.1984,10.3468,10.1861,10.3179,875989.0],["2011-07-11",10.1655,10.3138,10.1614,10.2232,940236.0],["2011-07-12",10.2108,10.3427,10.1861,10.252,1241329.0],["2011-07-13",10.285,10.3715,10.2149,10.2561,1395702.0],["2011-07-14",10.2561,10.2932,10.0213,10.0954,1550176.0],["2011-07-15",10.1078,10.2438,10.0171,10.2355,1033585.0],["2011-07-18",10.1943,10.2191,10.0584,10.1985,1037713.0],["2011-07-19",10.1984,10.3509,10.1984,10.3427,846988.0],["2011-07-20",10.3427,10.3962,10.2767,10.3715,620312.0],["2011-07-21",10.3921,10.5775,10.3921,10.5693,1103873.0],["2011-07-22",10.5734,10.5981,10.4539,10.5322,537436.0],["2011-07-25",10.4416,10.5281,10.3509,10.4828,766830.0],["2011-07-26",10.5487,10.6064,10.4292,10.5322,492121.0],["2011-07-27",10.5034,10.5034,10.2191,10.2191,836817.0],["2011-07-28",10.2397,10.4374,10.1202,10.3303,830976.0],["2011-07-29",10.2438,10.4333,10.1449,10.4045,987766.0],["2011-08-01",10.5487,10.6023,10.2726,10.3921,1471428.0],["2011-08-02",10.3385,10.3839,9.8647,9.8729,1246867.0],["2011-08-03",9.9018,9.9059,9.5227,9.774,1364787.0],["2011-08-04",9.6463,9.7658,9.1807,9.193,1555110.0],["2011-08-05",9.2713,9.2878,8.7027,8.8139,2321538.0],["2011-08-08",8.5626,8.6203,7.8291,7.8497,2675297.0],["2011-08-09",7.8909,8.8799,7.858,8.8593,2829670.0],["2011-08-10",8.6079,9.0076,8.4513,8.4925,2048943.0],["2011-08-11",8.5585,9.0653,8.3978,8.9005,1793870.0],["2011-08-12",8.9829,9.1601,8.8098,8.9087,861791.0],["2011-08-15",9.0035,9.4279,8.987,9.4238,1122301.0],["2011-08-16",9.3002,9.4279,9.1889,9.3002,1024018.0],["2011-08-17",9.3537,9.4444,9.259,9.4073,587987.0],["2011-08-18",9.0653,9.226,8.748,8.8387,1331959.0],["2011-08-19",8.6903,8.9005,8.5955,8.645,1267309.0],["2011-08-22",8.8428,8.8922,8.3977,8.5749,1434572.0],["2011-08-23",8.645,9.0282,8.5502,9.0241,1173054.0],["2011-08-24",9.0364,9.2548,8.9458,9.2507,1176075.0],["2011-08-25",9.3455,9.4155,9.0323,9.1065,1129149.0],["2011-08-26",9.0076,9.2837,8.851,9.2177,804190.0],["2011-08-29",9.3826,9.6463,9.3208,9.6463,757465.0],["2011-08-30",9.601,9.7205,9.465,9.6545,627965.0],["2011-08-31",9.7205,9.8152,9.568,9.6751,893511.0],["2011-09-01",9.6669,9.7081,9.4361,9.4773,879816.0],["2011-09-02",9.2507,9.4856,9.1889,9.2054,683552.0],["2011-09-06",9.0076,9.1971,8.8716,9.0076,871760.0],["2011-09-07",9.2013,9.4691,9.0406,9.465,1278084.0],["2011-09-08",9.3949,9.5268,9.3002,9.3578,656161.0],["2011-09-09",9.2837,9.3579,9.1436,9.1971,1346057.0],["2011-09-12",9.0406,9.2672,9.0035,9.2548,809829.0],["2011-09-13",9.2878,9.4197,9.2054,9.3702,581542.0],["2011-09-14",9.4403,9.6339,9.2631,9.5103,811541.0],["2011-09-15",9.638,9.84,9.5762,9.84,898345.0],["2011-09-16",9.7658,9.9842,9.7163,9.9677,985450.0],["2011-09-19",9.6957,9.9265,9.6957,9.807,562409.0],["2011-09-20",9.8564,9.9389,9.7328,9.7534,1109714.0],["2011-09-21",9.7575,9.8194,9.2136,9.226,894820.0],["2011-09-22",9.0035,9.0859,8.7975,8.9499,1168926.0],["2011-09-23",8.9417,9.1477,8.8428,9.1353,660693.0],["2011-09-26",9.2384,9.2878,8.9128,9.2796,653644.0],["2011-09-27",9.4773,9.7205,9.3331,9.3991,1178391.0],["2011-09-28",9.4567,9.4567,8.8881,8.9128,1334376.0],["2011-09-29",9.1601,9.1601,8.7727,8.9499,1406578.0],["2011-09-30",8.8181,8.9911,8.7439,8.748,961282.0],["2011-10-03",8.612,8.7398,8.1917,8.2082,1461761.0],["2011-10-04",8.097,8.439,7.9198,8.4142,1611200.0],["2011-10-05",8.4101,8.4678,8.0557,8.4142,2103220.0],["2011-10-06",8.4184,8.7315,8.3442,8.7109,963397.0],["2011-10-07",8.7686,8.7768,8.3895,8.406,985954.0],["2011-10-10",8.5296,8.987,8.5296,8.9829,915363.0],["2011-10-11",8.8799,8.9746,8.7686,8.8469,639244.0],["2011-10-12",8.9458,9.1889,8.8098,9.0612,949097.0],["2011-10-13",8.9623,9.1601,8.851,9.0406,1206285.0],["2011-10-14",9.1889,9.2425,9.0859,9.2095,854641.0],["2011-10-17",9.1765,9.1807,8.8922,8.9252,896935.0],["2011-10-18",8.954,9.3496,8.8799,9.3166,741152.0],["2011-10-19",9.2754,9.5268,9.2342,9.3826,1237804.0],["2011-10-20",9.3661,9.4361,9.1683,9.4279,825941.0],["2011-10-21",9.5474,9.7658,9.4815,9.7575,941041.0],["2011-10-24",9.7365,9.9298,9.6147,9.8836,932079.0],["2011-10-25",9.8248,9.8458,9.5349,9.5643,935805.0],["2011-10-26",9.6777,9.8752,9.5895,9.8248,924627.0],["2011-10-27",10.123,10.354,10.0516,10.291,946781.0],["2011-10-28",10.2364,10.354,10.1482,10.3246,796738.0],["2011-10-31",10.1356,10.249,10.0516,10.0936,1103571.0],["2011-11-01",9.7365,10.06,9.7113,9.7953,1412317.0],["2011-11-02",10.018,10.1356,9.8205,10.123,1051207.0],["2011-11-03",10.2406,10.3414,9.9802,10.2868,694326.0],["2011-11-04",10.2112,10.2952,10.0306,10.1734,905796.0],["2011-11-07",10.1314,10.2532,9.7029,9.8836,782942.0],["2011-11-08",9.7323,9.8836,9.5097,9.7155,1276775.0],["2011-11-09",9.4425,9.6105,9.2493,9.2703,1282112.0],["2011-11-10",9.3837,9.4215,9.1821,9.2535,990687.0],["2011-11-11",9.3501,9.4677,9.2871,9.3711,1249284.0],["2011-11-14",9.3207,9.3375,9.1149,9.1653,1129250.0],["2011-11-15",9.1317,9.3207,9.0729,9.2367,914759.0],["2011-11-16",9.1275,9.2871,9.0729,9.0771,643473.0],["2011-11-17",9.0603,9.0939,8.8167,8.8419,765723.0],["2011-11-18",8.9007,9.0057,8.8629,8.9595,748000.0],["2011-11-21",8.8209,8.8713,8.5604,8.6276,1108002.0],["2011-11-22",8.6276,8.6612,8.489,8.5688,1282314.0],["2011-11-23",8.5142,8.5352,8.3126,8.3252,1058156.0],["2011-11-25",8.342,8.447,8.3042,8.3168,588390.0],["2011-11-28",8.6108,8.6864,8.4848,8.6612,937920.0],["2011-11-29",8.7032,8.8083,8.6444,8.762,1080008.0],["2011-11-30",9.0771,9.2997,9.0225,9.2535,1653695.0],["2011-12-01",9.1779,9.2745,9.0939,9.1191,744576.0],["2011-12-02",9.2409,9.3753,9.1779,9.1989,712150.0],["2011-12-05",9.3501,9.4131,9.2073,9.2787,608731.0],["2011-12-06",9.2787,9.3501,9.2031,9.3081,417301.0],["2011-12-07",9.2535,9.3039,9.0897,9.2871,612055.0],["2011-12-08",9.2703,9.3249,9.1359,9.1863,1199035.0],["2011-12-09",9.2535,9.4047,9.1611,9.3333,898345.0],["2011-12-12",9.2157,9.2577,9.1191,9.1737,780626.0],["2011-12-13",9.2241,9.3627,9.0099,9.0687,572077.0],["2011-12-14",9.0351,9.1947,8.9847,9.0477,710136.0],["2011-12-15",9.1905,9.4131,9.1233,9.3081,1219678.0],["2011-12-16",9.3669,9.4929,9.2619,9.3837,1163790.0],["2011-12-19",9.4593,9.4677,9.2073,9.2199,573386.0],["2011-12-20",9.2031,9.3963,9.1569,9.3627,934194.0],["2011-12-21",9.3627,9.5727,9.2997,9.5559,524949.0],["2011-12-22",9.6189,9.7701,9.5853,9.6693,549419.0],["2011-12-23",9.7239,9.8164,9.7029,9.787,285182.0],["2011-12-27",9.7912,9.9424,9.7323,9.8122,465335.0],["2011-12-28",9.85,9.85,9.6903,9.7239,478224.0],["2011-12-29",9.7618,9.892,9.7323,9.7996,447309.0],["2011-12-30",9.7785,9.8374,9.6483,9.6525,619708.0],["2012-01-03",9.8752,10.0432,9.7029,9.8122,891296.0],["2012-01-04",9.7996,9.913,9.7029,9.787,670259.0],["2012-01-05",9.7701,9.976,9.6147,9.976,505615.0],["2012-01-06",9.997,10.0684,9.8668,9.9214,438750.0],["2012-01-09",9.9886,10.0264,9.8962,9.9844,431499.0],["2012-01-10",10.0936,10.1902,10.0726,10.1104,769952.0],["2012-01-11",10.0768,10.228,10.0432,10.207,390414.0],["2012-01-12",10.2616,10.2616,10.123,10.2448,519411.0],["2012-01-13",10.1902,10.396,10.144,10.3204,626455.0],["2012-01-17",10.1902,10.2994,10.1482,10.1776,947688.0],["2012-01-18",10.1902,10.2868,10.165,10.1818,741655.0],["2012-01-19",10.2196,10.3246,10.1818,10.2784,509643.0],["2012-01-20",10.27,10.4926,10.2196,10.4884,904789.0],["2012-01-23",10.501,10.501,10.2574,10.354,659988.0],["2012-01-24",10.3204,10.4758,10.2826,10.4254,988370.0],["2012-01-25",10.434,10.4596,10.2714,10.4382,775793.0],["2012-01-26",10.481,10.558,10.404,10.434,564323.0],["2012-01-27",10.4169,10.4596,10.2757,10.357,511153.0],["2012-01-30",10.28,10.3227,10.1602,10.25,676200.0],["2012-01-31",10.2971,10.4169,10.2115,10.3655,943559.0],["2012-02-01",10.4297,10.588,10.3612,10.588,655859.0],["2012-02-02",10.6308,10.6393,10.4767,10.5794,467751.0],["2012-02-03",10.6821,10.6864,10.5623,10.6008,678114.0],["2012-02-06",10.5709,10.6949,10.5495,10.6949,464428.0],["2012-02-07",10.6693,10.7334,10.6308,10.6906,651126.0],["2012-02-08",10.6992,10.7933,10.6393,10.712,434017.0],["2012-02-09",10.7334,10.8019,10.5623,10.6864,523841.0],["2012-02-10",10.6136,10.6949,10.5366,10.6308,456574.0],["2012-02-13",10.7463,10.8404,10.6949,10.7634,479634.0],["2012-02-14",10.7463,10.7463,10.4896,10.5794,764313.0],["2012-02-15",10.5837,10.6521,10.4939,10.6136,481447.0],["2012-02-16",10.6393,10.9003,10.6393,10.8233,665123.0],["2012-02-17",10.8874,10.9602,10.742,10.8575,630382.0],["2012-02-21",10.9131,10.9131,10.6479,10.7206,675496.0],["2012-02-22",10.7377,10.8062,10.5709,10.5837,587182.0],["2012-02-23",10.6265,10.8447,10.5709,10.7976,540960.0],["2012-02-24",10.8575,10.8575,10.6906,10.8446,376618.0],["2012-02-27",10.7848,10.9045,10.6735,10.789,408036.0],["2012-02-28",10.8147,10.8275,10.6906,10.7249,651529.0],["2012-02-29",10.7035,10.7035,10.3912,10.5794,994211.0],["2012-03-01",10.6265,10.6778,10.4639,10.5409,624340.0],["2012-03-02",10.5751,10.6607,10.5281,10.5409,426062.0],["2012-03-05",10.5366,10.7463,10.5281,10.742,557375.0],["2012-03-06",10.6393,10.7377,10.558,10.5923,566639.0],["2012-03-07",10.6607,10.6821,10.4853,10.6821,588088.0],["2012-03-08",10.712,10.7805,10.5837,10.7206,699865.0],["2012-03-09",10.7505,10.8318,10.6864,10.7548,477721.0],["2012-03-12",10.7933,10.8275,10.6992,10.7291,389709.0],["2012-03-13",10.8147,11.0414,10.742,11.0372,837018.0],["2012-03-14",11.0585,11.0971,10.9345,10.9901,482655.0],["2012-03-15",10.9815,11.0799,10.9088,11.0586,604301.0],["2012-03-16",11.0586,11.0799,10.943,11.0414,758976.0],["2012-03-19",11.0286,11.2083,10.9773,11.1056,414683.0],["2012-03-20",11.0671,11.1313,11.0286,11.0714,359700.0],["2012-03-21",11.097,11.1569,11.0457,11.0714,379337.0],["2012-03-22",11.02,11.0286,10.8361,10.8874,508736.0],["2012-03-23",10.9088,10.9687,10.8447,10.9259,572983.0],["2012-03-26",11.05,11.1484,11.0201,11.1441,683451.0],["2012-03-27",11.1912,11.281,11.1313,11.1741,487891.0],["2012-03-28",11.1954,11.3751,11.1527,11.3751,862395.0],["2012-03-29",11.2297,11.3666,11.1826,11.3238,884851.0],["2012-03-30",11.4264,11.4264,11.2724,11.3238,1007705.0],["2012-04-02",11.3195,11.5077,11.2639,11.4093,813857.0],["2012-04-03",11.4222,11.5462,11.3623,11.5462,705605.0],["2012-04-04",11.4735,11.5462,11.3623,11.4735,691910.0],["2012-04-05",11.4564,11.5077,11.3751,11.4692,442073.0],["2012-04-09",11.3238,11.3794,11.2254,11.3238,549721.0],["2012-04-10",11.3323,11.3794,11.0072,11.0158,837119.0],["2012-04-11",11.1527,11.3024,10.9644,11.2938,663915.0],["2012-04-12",11.281,11.5077,11.2254,11.5077,468557.0],["2012-04-13",11.4863,11.5676,11.4307,11.4821,517397.0],["2012-04-16",11.5591,11.6446,11.4821,11.5249,660894.0],["2012-04-17",11.5976,11.7045,11.5377,11.6746,598057.0],["2012-04-18",11.6489,11.6617,11.5548,11.5976,412467.0],["2012-04-19",11.6361,11.6575,11.5077,11.5719,394341.0],["2012-04-20",11.6104,11.7944,11.5933,11.7045,495645.0],["2012-04-23",11.5933,11.6746,11.4692,11.6404,763004.0],["2012-04-24",11.71,11.8318,11.5925,11.6621,930065.0],["2012-04-25",11.7578,11.8057,11.6969,11.797,1433968.0],["2012-04-26",11.7448,11.9274,11.7448,11.8579,647803.0],["2012-04-27",11.9187,12.0405,11.8274,12.0188,660592.0],["2012-04-30",12.0101,12.0405,11.8491,11.997,609839.0],["2012-05-01",12.0188,12.1754,11.9579,11.997,611450.0],["2012-05-02",11.9318,12.0144,11.8187,12.0057,440160.0],["2012-05-03",12.0188,12.1014,11.9448,12.0057,319320.0],["2012-05-04",11.9579,11.9927,11.8317,11.9231,400182.0],["2012-05-07",11.9187,12.0362,11.3185,11.4142,1232669.0],["2012-05-08",11.3054,11.3272,11.014,11.2184,1060371.0],["2012-05-09",11.0879,11.201,10.9705,11.1271,707317.0],["2012-05-10",11.2315,11.2315,10.9574,11.0401,766226.0],["2012-05-11",10.9879,11.201,10.9357,11.0966,414884.0],["2012-05-14",11.0009,11.0749,10.9487,10.9487,407835.0],["2012-05-15",10.9139,11.027,10.8835,10.9226,422336.0],["2012-05-16",10.9835,11.0053,10.8269,10.8313,423544.0],["2012-05-17",10.8095,10.9096,10.4528,10.4528,632799.0],["2012-05-18",10.4789,10.4876,10.2745,10.2919,536026.0],["2012-05-21",10.331,10.6094,10.2397,10.5877,496350.0],["2012-05-22",10.6486,10.7095,10.5311,10.5964,570063.0],["2012-05-23",10.5181,10.5616,10.3571,10.5529,512563.0],["2012-05-24",10.6007,10.6442,10.3963,10.5355,533207.0],["2012-05-25",10.5703,10.5746,10.4485,10.5094,228186.0],["2012-05-29",10.5572,10.6877,10.5137,10.6703,868940.0],["2012-05-30",10.5833,10.5833,10.2527,10.2614,864107.0],["2012-05-31",10.2614,10.2875,10.144,10.2266,1351293.0],["2012-06-01",10.0396,10.2658,9.8003,9.809,1167717.0],["2012-06-04",9.796,9.8525,9.5872,9.6133,947083.0],["2012-06-05",9.6089,9.9047,9.5741,9.8525,1686826.0],["2012-06-06",9.97,10.1614,9.9004,10.1396,1578472.0],["2012-06-07",10.2701,10.3223,10.0961,10.1135,944566.0],["2012-06-08",10.0961,10.1875,10.0309,10.1701,711748.0],["2012-06-11",10.2658,10.2701,9.896,9.896,914557.0],["2012-06-12",9.9569,10.1483,9.9178,10.1396,531193.0],["2012-06-13",10.1353,10.2614,10.0874,10.1353,902977.0],["2012-06-14",10.157,10.2658,10.0048,10.0439,1172551.0],["2012-06-15",10.0483,10.0744,10.0004,10.0483,963900.0],["2012-06-18",10.0004,10.2092,9.9439,10.1701,477821.0],["2012-06-19",10.1962,10.405,10.1309,10.3223,672475.0],["2012-06-20",10.3397,10.492,10.2658,10.4659,1040231.0],["2012-06-21",10.492,10.5311,10.2701,10.318,855144.0],["2012-06-22",10.3484,10.3963,10.2484,10.3093,1403557.0],["2012-06-25",10.1875,10.2136,10.0744,10.1179,770456.0],["2012-06-26",10.157,10.2136,10.0352,10.144,551433.0],["2012-06-27",10.2092,10.3832,10.1309,10.3615,470873.0],["2012-06-28",10.2962,10.4093,10.1831,10.4093,789085.0],["2012-06-29",10.6138,10.7834,10.5616,10.7747,825639.0],["2012-07-02",10.8269,10.8661,10.7312,10.8661,682343.0],["2012-07-03",10.8965,11.0401,10.8791,10.9835,398671.0],["2012-07-05",10.9879,11.0444,10.8965,10.94,479433.0],["2012-07-06",10.8443,10.9661,10.8443,10.9226,487589.0],["2012-07-09",10.9313,10.9531,10.753,10.8269,560395.0],["2012-07-10",10.9183,10.9618,10.6355,10.6703,609436.0],["2012-07-11",10.6703,10.7443,10.6486,10.7008,512059.0],["2012-07-12",10.666,10.6877,10.5703,10.6268,694024.0],["2012-07-13",10.679,10.7791,10.6747,10.7704,431097.0],["2012-07-16",10.7443,10.8835,10.7225,10.84,475707.0],["2012-07-17",10.8748,11.027,10.7965,10.9705,449021.0],["2012-07-18",10.9792,11.0357,10.8791,10.9052,686774.0],["2012-07-19",10.927,10.9835,10.8269,10.8704,689896.0],["2012-07-20",10.8139,10.8443,10.766,10.8052,641962.0],["2012-07-23",10.666,10.8052,10.5964,10.7269,629174.0],["2012-07-24",10.7617,10.766,10.6051,10.6529,646595.0],["2012-07-25",10.715,10.7283,10.5156,10.5466,512362.0],["2012-07-26",10.6839,10.8036,10.5554,10.6219,806003.0],["2012-07-27",10.6884,10.8435,10.6308,10.8169,457279.0],["2012-07-30",10.839,10.8966,10.7415,10.7548,626958.0],["2012-07-31",10.7726,10.8523,10.6706,10.7548,609839.0],["2012-08-01",10.8036,10.9676,10.7238,10.7593,555058.0],["2012-08-02",10.6662,10.7637,10.6263,10.746,499472.0],["2012-08-03",10.8878,10.9676,10.7992,10.8523,421027.0],["2012-08-06",10.8612,10.941,10.7814,10.9232,569056.0],["2012-08-07",10.8302,10.9232,10.1921,10.4934,2126784.0],["2012-08-08",10.4092,10.5023,10.3161,10.3472,1068427.0],["2012-08-09",10.356,10.4092,10.2896,10.3161,592217.0],["2012-08-10",10.3117,10.3472,10.2364,10.3206,537939.0],["2012-08-13",10.325,10.3383,10.2585,10.2984,449323.0],["2012-08-14",10.3161,10.3782,10.2807,10.3161,757063.0],["2012-08-15",10.325,10.52,10.3028,10.5067,629073.0],["2012-08-16",10.5156,10.5333,10.3738,10.5067,431197.0],["2012-08-17",10.52,10.6219,10.489,10.5687,414078.0],["2012-08-20",10.582,10.6175,10.4136,10.4668,587484.0],["2012-08-21",10.5111,10.6795,10.4402,10.4712,1035599.0],["2012-08-22",10.5067,10.5333,10.294,10.5244,556368.0],["2012-08-23",10.5111,10.5244,10.3693,10.4402,636122.0],["2012-08-24",10.4358,10.5687,10.3959,10.5377,365843.0],["2012-08-27",10.6042,10.6086,10.4978,10.5244,362621.0],["2012-08-28",10.5288,10.582,10.4535,10.551,541665.0],["2012-08-29",10.5865,10.746,10.5421,10.7061,345099.0],["2012-08-30",10.6396,10.808,10.6219,10.7371,552541.0],["2012-08-31",10.7992,10.8302,10.6086,10.6662,717487.0],["2012-09-04",10.6839,10.8701,10.5289,10.8479,700268.0],["2012-09-05",10.8789,10.9188,10.7548,10.8036,820906.0],["2012-09-06",10.8834,10.9011,10.746,10.8302,797645.0],["2012-09-07",10.8213,10.8834,10.6662,10.715,790797.0],["2012-09-10",10.746,10.9543,10.715,10.8523,796235.0],["2012-09-11",10.8479,10.9011,10.7238,10.8878,632799.0],["2012-09-12",10.9365,10.9986,10.8568,10.9321,537335.0],["2012-09-13",10.9587,11.065,10.8922,11.0562,495243.0],["2012-09-14",11.0783,11.2467,11.0473,11.0872,830775.0],["2012-09-17",11.0695,11.1803,10.972,10.9764,563316.0],["2012-09-18",10.9853,11.0606,10.8745,10.9144,649918.0],["2012-09-19",10.9631,11.0163,10.8834,10.9144,544485.0],["2012-09-20",10.9011,10.9011,10.7593,10.808,577212.0],["2012-09-21",10.8922,10.9011,10.7504,10.7548,1084740.0],["2012-09-24",10.7017,10.9099,10.6795,10.7903,676200.0],["2012-09-25",10.839,10.9365,10.5732,10.582,714366.0],["2012-09-26",10.5776,10.6795,10.4402,10.4579,605912.0],["2012-09-27",10.4978,10.613,10.4535,10.5023,619708.0],["2012-09-28",10.4535,10.5953,10.3782,10.5377,646091.0],["2012-10-01",10.5909,10.5909,10.3516,10.4712,1039929.0],["2012-10-02",10.5377,10.5776,10.3294,10.5156,723127.0],["2012-10-03",10.5643,10.5909,10.4535,10.4668,495444.0],["2012-10-04",10.4845,10.6352,10.4535,10.551,766528.0],["2012-10-05",10.5865,10.6618,10.5023,10.5244,532401.0],["2012-10-08",10.4801,10.5023,10.3959,10.4092,577716.0],["2012-10-09",10.4314,10.4845,10.3339,10.3693,632799.0],["2012-10-10",10.325,10.4446,10.325,10.4314,593828.0],["2012-10-11",10.4801,10.551,10.4579,10.5333,494437.0],["2012-10-12",10.5466,10.551,10.4136,10.4269,572379.0],["2012-10-15",10.4269,10.6263,10.4269,10.6175,596647.0],["2012-10-16",10.6485,10.7903,10.6485,10.7548,623534.0],["2012-10-17",10.7593,10.808,10.6839,10.777,783043.0],["2012-10-18",10.7996,10.8403,10.646,10.664,723731.0],["2012-10-19",10.646,10.7047,10.4652,10.4742,694729.0],["2012-10-22",10.5149,10.5691,10.3432,10.3974,600373.0],["2012-10-23",10.3071,10.4155,10.2574,10.3794,929864.0],["2012-10-24",10.411,10.4517,10.3251,10.3748,750215.0],["2012-10-25",10.4336,10.4743,10.2709,10.4471,703490.0],["2012-10-26",10.4336,10.4743,10.2935,10.4245,783345.0],["2012-10-31",10.4607,10.5194,10.3071,10.4471,913752.0],["2012-11-01",10.4742,10.8267,10.402,10.7951,1094609.0],["2012-11-02",10.7544,10.899,10.7228,10.7725,587484.0],["2012-11-05",10.7409,10.7409,10.5556,10.6866,933288.0],["2012-11-06",10.5917,10.5963,10.2619,10.4742,1144758.0],["2012-11-07",10.3432,10.4381,10.2799,10.3342,922009.0],["2012-11-08",10.3387,10.3658,10.1715,10.2348,1294297.0],["2012-11-09",10.1851,10.3071,10.167,10.289,799558.0],["2012-11-12",10.298,10.3748,10.0992,10.2122,1028348.0],["2012-11-13",10.167,10.2393,10.0992,10.1625,579327.0],["2012-11-14",10.1851,10.2031,9.8462,9.9049,1161373.0],["2012-11-15",9.8597,9.941,9.6383,9.7016,1077591.0],["2012-11-16",9.7332,9.81,9.5479,9.7558,810635.0],["2012-11-19",9.8552,9.9139,9.7693,9.8236,954435.0],["2012-11-20",9.8371,9.9862,9.7693,9.9862,450733.0],["2012-11-21",10.0314,10.0314,9.8281,9.9094,600474.0],["2012-11-23",9.9546,10.1534,9.9411,10.1399,330598.0],["2012-11-26",10.1444,10.2709,10.0766,10.2122,983235.0],["2012-11-27",10.2167,10.2935,10.1082,10.1399,881931.0],["2012-11-28",10.1173,10.1941,9.9908,10.1851,715071.0],["2012-11-29",10.2393,10.28,10.1037,10.2302,894115.0],["2012-11-30",10.2167,10.3071,10.2122,10.2574,892605.0],["2012-12-03",10.3161,10.3794,10.2438,10.3477,649314.0],["2012-12-04",10.3342,10.3929,10.2935,10.3161,766528.0],["2012-12-05",10.3432,10.3794,10.289,10.3297,710237.0],["2012-12-06",10.3251,10.42,10.3251,10.3387,684659.0],["2012-12-07",10.3477,10.3884,10.2483,10.2754,628469.0],["2012-12-10",10.289,10.3477,10.2122,10.2619,770758.0],["2012-12-11",10.3025,10.3387,10.2122,10.2483,755351.0],["2012-12-12",10.2845,10.289,10.1805,10.2167,753035.0],["2012-12-13",10.2302,10.2574,10.0902,10.1173,551937.0],["2012-12-14",10.1082,10.2167,10.0992,10.1941,536630.0],["2012-12-17",10.2257,10.298,10.167,10.289,520820.0],["2012-12-18",10.2799,10.411,10.2348,10.411,650220.0],["2012-12-19",10.4065,10.5466,10.3387,10.3974,430190.0],["2012-12-20",10.4155,10.5059,10.4065,10.4878,613062.0],["2012-12-21",10.3071,10.4743,10.2393,10.3839,1445548.0],["2012-12-24",10.4155,10.5194,10.3658,10.5059,404613.0],["2012-12-26",10.5149,10.5737,10.4426,10.4697,477419.0],["2012-12-27",10.4788,10.542,10.3071,10.411,514073.0],["2012-12-28",10.3794,10.4562,10.3523,10.3794,375611.0],["2012-12-31",10.3748,10.5827,10.3703,10.5827,607221.0],["2013-01-02",10.7499,10.8403,10.6911,10.8403,725543.0],["2013-01-03",10.8403,10.9894,10.8132,10.9126,631892.0],["2013-01-04",10.9171,10.9939,10.8583,10.9758,526762.0],["2013-01-07",10.9578,11.0481,10.9306,10.9442,476512.0],["2013-01-08",10.9623,11.0029,10.8403,10.8538,844772.0],["2013-01-09",10.8945,10.9577,10.8629,10.89,617392.0],["2013-01-10",10.9352,11.0391,10.8267,10.8583,847491.0],["2013-01-11",10.8674,10.8674,10.7996,10.8177,575198.0],["2013-01-14",10.8538,11.03,10.8448,10.9803,1080310.0],["2013-01-15",10.9126,11.0075,10.9126,10.9758,1453302.0],["2013-01-16",10.9803,11.1611,10.9577,11.143,680128.0],["2013-01-17",11.1701,11.3735,11.1475,11.3464,1606366.0],["2013-01-18",11.3554,11.5678,11.3102,11.5407,1127034.0],["2013-01-22",11.5497,11.6536,11.4864,11.5813,1345453.0],["2013-01-23",11.6265,11.6265,11.4955,11.5678,739541.0],["2013-01-24",11.5723,11.631,11.5361,11.5994,901768.0],["2013-01-25",11.6536,11.7666,11.5994,11.7304,938826.0],["2013-01-28",11.6988,11.744,11.6536,11.6672,863905.0],["2013-01-29",11.6902,11.7362,11.658,11.6672,765119.0],["2013-01-30",11.6902,11.7086,11.4969,11.6027,906803.0],["2013-01-31",11.6212,11.6212,11.5245,11.6073,1186649.0],["2013-02-01",11.6672,11.7776,11.6027,11.773,1156741.0],["2013-02-04",11.7132,11.8006,11.6534,11.6994,712452.0],["2013-02-05",11.7316,11.8651,11.6258,11.8559,1232367.0],["2013-02-06",11.8421,12.0032,11.8375,11.9986,1063795.0],["2013-02-07",12.0124,12.0722,11.8283,11.8743,814764.0],["2013-02-08",11.9203,11.9893,11.9065,11.9801,533207.0],["2013-02-11",12.0078,12.0078,11.9341,11.9755,490107.0],["2013-02-12",11.9847,12.1504,11.9755,12.1366,580938.0],["2013-02-13",12.1781,12.1965,12.1136,12.1919,503903.0],["2013-02-14",12.155,12.2241,12.1504,12.1919,340265.0],["2013-02-15",12.1688,12.2655,12.132,12.2609,392831.0],["2013-02-19",12.3115,12.4634,12.2931,12.4634,1005389.0],["2013-02-20",12.399,12.4588,12.2241,12.2287,973064.0],["2013-02-21",12.2333,12.2793,12.109,12.2609,1116461.0],["2013-02-22",12.3023,12.4082,12.2977,12.3115,650522.0],["2013-02-25",12.4036,12.4358,12.0998,12.109,1127639.0],["2013-02-26",12.155,12.2609,11.9709,12.1182,1479686.0],["2013-02-27",12.1596,12.5831,12.1596,12.3898,1978352.0],["2013-02-28",12.4036,12.4266,12.2793,12.2885,2186197.0],["2013-03-01",12.2195,12.2839,11.7822,12.0538,1885406.0],["2013-03-04",12.0354,12.1965,11.9847,12.1919,1313329.0],["2013-03-05",12.1965,12.2885,12.1228,12.2057,780224.0],["2013-03-06",12.2333,12.2747,12.0446,12.0492,896834.0],["2013-03-07",12.0952,12.0952,12.0308,12.0538,1187253.0],["2013-03-08",12.1274,12.1412,12.0032,12.1228,893310.0],["2013-03-11",12.0952,12.2241,12.0584,12.2103,667037.0],["2013-03-12",12.2425,12.2701,12.1458,12.2011,507729.0],["2013-03-13",12.1919,12.2701,12.155,12.2379,404814.0],["2013-03-14",12.2655,12.3898,12.2563,12.3621,469967.0],["2013-03-15",12.3621,12.5601,12.2701,12.5278,1007201.0],["2013-03-18",12.4496,12.5969,12.4036,12.514,967928.0],["2013-03-19",11.8007,12.2517,11.7822,12.2149,20510878.0],["2013-03-20",12.2195,12.2195,12.0676,12.155,2163640.0],["2013-03-21",12.0998,12.2103,12.0814,12.1044,1190576.0],["2013-03-22",12.1458,12.1873,12.0354,12.1873,960678.0],["2013-03-25",12.2241,12.2931,12.0952,12.1827,1177586.0],["2013-03-26",12.2655,12.3529,12.2057,12.3483,1513017.0],["2013-03-27",12.2839,12.5831,12.2149,12.5785,1289967.0],["2013-03-28",12.6107,12.6567,12.5555,12.6291,3174467.0],["2013-04-01",12.6245,12.758,12.5278,12.758,1094408.0],["2013-04-02",12.7764,12.8592,12.6337,12.6659,1094005.0],["2013-04-03",12.6981,12.7119,12.4864,12.5508,916068.0],["2013-04-04",12.5923,12.6659,12.491,12.5923,1101859.0],["2013-04-05",12.4266,12.5324,12.3207,12.514,1233071.0],["2013-04-08",12.537,12.7165,12.4588,12.7073,696945.0],["2013-04-09",12.7303,12.7395,12.6153,12.6337,672273.0],["2013-04-10",12.6567,12.781,12.6567,12.7672,773678.0],["2013-04-11",12.781,13.0157,12.781,13.0157,919693.0],["2013-04-12",12.9835,13.0019,12.873,12.9697,691910.0],["2013-04-15",12.8822,12.9973,12.6429,12.6521,980012.0],["2013-04-16",12.7672,12.9328,12.7119,12.9282,781432.0],["2013-04-17",12.8592,12.8592,12.6889,12.7902,810031.0],["2013-04-18",12.7994,12.8178,12.6337,12.6889,850109.0],["2013-04-19",12.6889,12.8776,12.6291,12.8776,1924075.0],["2013-04-22",12.9282,13.0295,12.7764,13.0065,1128646.0],["2013-04-23",13.0571,13.1169,12.919,13.0617,848397.0],["2013-04-24",13.1319,13.3144,13.0898,13.2536,1082827.0],["2013-04-25",13.2442,13.3706,13.146,13.2676,914054.0],["2013-04-26",13.3098,13.4221,13.2817,13.3987,931777.0],["2013-04-29",13.4221,13.5718,13.4221,13.5157,1188864.0],["2013-04-30",13.525,13.7637,13.4829,13.7637,1435881.0],["2013-05-01",13.7356,13.8058,13.6374,13.6982,965209.0],["2013-05-02",13.6795,13.8526,13.6327,13.8292,743267.0],["2013-05-03",13.9135,13.993,13.7965,13.8807,509844.0],["2013-05-06",13.8854,13.9743,13.8667,13.9603,668044.0],["2013-05-07",13.9649,14.2364,13.642,14.1849,1172349.0],["2013-05-08",14.1849,14.2925,14.0819,14.2785,817180.0],["2013-05-09",14.2738,14.2738,14.0398,14.096,1438802.0],["2013-05-10",14.0539,14.1053,13.9322,13.9977,809326.0],["2013-05-13",13.9837,14.1615,13.9556,14.1194,516490.0],["2013-05-14",14.1334,14.3159,14.1334,14.2598,529078.0],["2013-05-15",14.1989,14.3674,14.1334,14.3627,678416.0],["2013-05-16",14.3861,14.4797,14.33,14.3955,927044.0],["2013-05-17",14.4236,14.5359,14.4189,14.5031,428277.0],["2013-05-20",14.4797,14.6529,14.4797,14.6529,702483.0],["2013-05-21",14.6857,15.0975,14.6763,15.0975,1127639.0],["2013-05-22",15.0928,15.2753,14.5546,14.6857,1038922.0],["2013-05-23",14.564,14.7231,14.3674,14.6482,1102061.0],["2013-05-24",14.6014,14.6201,14.4142,14.4423,682645.0],["2013-05-28",14.6061,14.6435,14.2411,14.3206,1023313.0],["2013-05-29",14.2551,14.2551,13.8573,14.0024,1257642.0],["2013-05-30",14.0211,14.1615,13.8292,13.876,1041339.0],["2013-05-31",13.8713,13.9837,13.6186,13.6561,1687732.0],["2013-06-03",13.6607,13.6607,13.3846,13.4502,1452698.0],["2013-06-04",13.4829,13.5391,13.0711,13.0992,1426516.0],["2013-06-05",13.0617,13.1647,12.8418,12.94,818187.0],["2013-06-06",12.8886,13.0898,12.795,13.057,1317760.0],["2013-06-07",13.146,13.146,12.8558,13.0056,999145.0],["2013-06-10",13.0524,13.0758,12.8184,12.823,990082.0],["2013-06-11",12.7201,12.7482,12.5235,12.5797,812548.0],["2013-06-12",12.6546,12.6686,12.341,12.3597,870350.0],["2013-06-13",12.3738,12.5797,12.3316,12.5235,1585320.0],["2013-06-14",12.5235,12.7482,12.4533,12.6124,1170839.0],["2013-06-17",12.678,12.8137,12.4908,12.5188,867530.0],["2013-06-18",12.5188,12.6967,12.5188,12.561,1249183.0],["2013-06-19",12.5797,12.6171,12.0602,12.0789,1323701.0],["2013-06-20",11.9994,11.9994,11.4425,11.5033,1675144.0],["2013-06-21",11.5548,11.6671,11.3723,11.5127,3336090.0],["2013-06-24",11.4144,11.6905,11.1149,11.3676,1812499.0],["2013-06-25",11.5641,11.873,11.4191,11.7981,1281810.0],["2013-06-26",11.9245,12.0508,11.8309,11.9385,1398119.0],["2013-06-27",12.0368,12.3316,11.9807,12.2568,1109009.0],["2013-06-28",12.2287,12.341,12.1023,12.2989,1363075.0],["2013-07-01",12.3878,12.4393,12.2334,12.2989,1120287.0],["2013-07-02",12.2708,12.5422,12.2568,12.3878,1001159.0],["2013-07-03",12.2989,12.3504,12.0976,12.238,603193.0],["2013-07-05",12.341,12.355,11.9432,12.2848,700872.0],["2013-07-08",12.2989,12.5095,12.2521,12.3972,547707.0],["2013-07-09",12.444,12.7154,12.3644,12.678,995621.0],["2013-07-10",12.6405,12.8371,12.6031,12.7154,787172.0],["2013-07-11",12.94,13.1506,12.94,13.0945,1055034.0],["2013-07-12",13.1038,13.2208,13.0617,13.1974,759479.0],["2013-07-15",13.2115,13.3144,13.146,13.3144,691708.0],["2013-07-16",13.3238,13.4268,13.2957,13.3846,911436.0],["2013-07-17",13.4034,13.4642,13.3191,13.394,653342.0],["2013-07-18",13.4548,13.5672,13.394,13.5484,511959.0],["2013-07-19",13.5718,13.6373,13.4361,13.5718,1150296.0],["2013-07-22",13.6046,13.6608,13.525,13.628,489100.0],["2013-07-23",13.6608,13.7169,13.5718,13.6888,896733.0],["2013-07-24",13.7126,13.7459,13.1704,13.3273,1963952.0],["2013-07-25",13.3178,13.4653,13.1656,13.4653,1760135.0],["2013-07-26",13.432,13.5128,13.3416,13.5081,454459.0],["2013-07-29",13.4843,13.5319,13.3654,13.4843,572379.0],["2013-07-30",13.5414,13.6793,13.5224,13.608,577716.0],["2013-07-31",13.6365,13.7554,13.3797,13.5509,960074.0],["2013-08-01",13.6508,13.8505,13.6222,13.8125,1536481.0],["2013-08-02",13.8268,13.8696,13.7269,13.7887,550023.0],["2013-08-05",13.7221,13.8363,13.6508,13.7649,681538.0],["2013-08-06",13.6793,13.8363,13.2893,13.5176,856655.0],["2013-08-07",13.47,13.7269,13.4177,13.6983,658377.0],["2013-08-08",13.7316,13.7982,13.6032,13.7935,751121.0],["2013-08-09",13.7649,14.1264,13.7316,13.9552,671468.0],["2013-08-12",13.7649,13.8125,13.5604,13.7935,1005792.0],["2013-08-13",13.7602,13.8363,13.4558,13.5081,655960.0],["2013-08-14",13.4891,13.5842,13.4463,13.4986,598762.0],["2013-08-15",13.3559,13.3606,13.0372,13.1466,588189.0],["2013-08-16",13.1086,13.1466,12.6662,12.728,1223606.0],["2013-08-19",12.7471,12.7613,12.5473,12.5616,633504.0],["2013-08-20",12.6091,13.0895,12.6091,13.0467,766025.0],["2013-08-21",12.9516,13.1323,12.8279,12.904,520820.0],["2013-08-22",12.9849,13.0515,12.8565,13.0515,404814.0],["2013-08-23",13.1086,13.2893,12.9944,13.2655,475304.0],["2013-08-26",13.3083,13.3083,13.08,13.1323,406526.0],["2013-08-27",13.0277,13.1514,12.9183,13.0657,771765.0],["2013-08-28",13.0277,13.08,12.9183,13.0324,433916.0],["2013-08-29",12.9706,13.1181,12.9421,13.0467,248729.0],["2013-08-30",13.0753,13.1609,12.8279,12.8517,632899.0],["2013-09-03",13.0229,13.0229,12.3666,12.6234,1793165.0],["2013-09-04",12.6947,12.8612,12.5711,12.8184,1349179.0],["2013-09-05",12.8089,12.8279,12.5806,12.5901,751524.0],["2013-09-06",12.7138,12.9468,12.6519,12.7661,615881.0],["2013-09-09",12.8137,12.9468,12.7376,12.9278,782741.0],["2013-09-10",12.9516,13.0039,12.866,12.9896,579931.0],["2013-09-11",13.0134,13.0848,12.8945,13.0848,475505.0],["2013-09-12",13.08,13.2179,12.9563,12.9706,390414.0],["2013-09-13",12.9659,13.099,12.9278,13.042,412669.0],["2013-09-16",13.2465,13.3083,13.0324,13.1323,434722.0],["2013-09-17",13.0848,13.3178,12.904,13.3131,1013042.0],["2013-09-18",13.275,13.6983,13.099,13.6365,847894.0],["2013-09-19",13.6508,13.7079,13.47,13.665,989780.0],["2013-09-20",13.7031,13.7602,13.2037,13.2275,1183527.0],["2013-09-23",13.2275,13.7411,13.2227,13.4415,1057048.0],["2013-09-24",13.4415,13.5271,13.3273,13.3321,718494.0],["2013-09-25",13.3416,13.432,13.2132,13.3416,549721.0],["2013-09-26",13.3464,13.4938,13.2893,13.4843,318413.0],["2013-09-27",13.4463,13.5366,13.3797,13.5176,518101.0],["2013-09-30",13.3939,13.5319,13.3797,13.4605,774786.0],["2013-10-01",13.3226,13.8077,13.3226,13.6175,1286845.0],["2013-10-02",13.5271,13.6413,13.413,13.4463,992197.0],["2013-10-03",13.4367,13.4367,13.1371,13.2703,719703.0],["2013-10-04",13.2703,13.3559,13.1561,13.2608,533609.0],["2013-10-07",13.1704,13.4225,13.1276,13.3369,441569.0],["2013-10-08",13.3559,13.432,13.1228,13.1466,495645.0],["2013-10-09",13.1656,13.2798,12.9944,13.0134,573990.0],["2013-10-10",13.1466,13.4415,13.1323,13.4177,666533.0],["2013-10-11",13.3987,13.6413,13.3178,13.6318,536328.0],["2013-10-14",13.5509,13.6746,13.4938,13.6603,487690.0],["2013-10-15",13.5794,13.7174,13.5461,13.5747,467953.0],["2013-10-16",13.6698,13.9124,13.5889,13.9124,540054.0],["2013-10-17",13.8981,14.3928,13.7269,14.3737,909019.0],["2013-10-18",14.4451,14.5259,14.2881,14.3452,678114.0],["2013-10-21",14.3452,14.3642,14.1978,14.2596,626354.0],["2013-10-22",14.3072,14.5259,14.2691,14.4927,878809.0],["2013-10-23",14.541,14.541,14.2559,14.2849,1074570.0],["2013-10-24",14.2945,14.3428,14.1737,14.251,774685.0],["2013-10-25",14.2945,14.3428,14.1882,14.2897,897942.0],["2013-10-28",14.3332,14.3332,14.1399,14.2655,735513.0],["2013-10-29",14.2269,14.2607,14.1302,14.2269,684156.0],["2013-10-30",14.2124,14.2994,14.0722,14.1206,697952.0],["2013-10-31",14.1399,14.3139,14.0142,14.1979,870954.0],["2013-11-01",14.2172,14.4105,14.1012,14.2075,752732.0],["2013-11-04",14.2752,14.4202,14.0964,14.3912,1112634.0],["2013-11-05",14.0626,14.3332,14.0142,14.1351,905595.0],["2013-11-06",14.2559,14.3139,14.0432,14.0771,982832.0],["2013-11-07",13.4488,13.5551,13.3135,13.3232,11883708.0],["2013-11-08",13.3039,13.386,13.0671,13.357,1835560.0],["2013-11-11",13.3667,13.4972,13.3039,13.4585,2214695.0],["2013-11-12",13.4247,13.5213,13.3184,13.5117,1695385.0],["2013-11-13",13.4827,13.6615,13.3425,13.5938,1471630.0],["2013-11-14",13.6373,13.8064,13.5455,13.705,1985804.0],["2013-11-15",13.734,13.8209,13.6421,13.7871,2321739.0],["2013-11-18",13.8403,13.8838,13.6808,13.7195,1228339.0],["2013-11-19",13.6808,13.6953,13.4923,13.5165,1485828.0],["2013-11-20",13.5213,13.7243,13.3184,13.386,1034088.0],["2013-11-21",13.4633,13.6228,13.386,13.5697,1020796.0],["2013-11-22",13.5697,13.5697,13.3812,13.4682,555260.0],["2013-11-25",13.4633,13.4633,13.2894,13.3087,864207.0],["2013-11-26",13.3087,13.3619,13.2169,13.2604,820705.0],["2013-11-27",13.27,13.3522,13.2169,13.3425,401088.0],["2013-11-29",13.3425,13.3425,13.1202,13.1299,378028.0],["2013-12-02",13.1492,13.1685,12.9608,13.0139,1000958.0],["2013-12-03",12.9849,13.0912,12.9318,13.0139,887872.0],["2013-12-04",12.9221,13.1831,12.8786,12.9704,488194.0],["2013-12-05",12.9028,12.9318,12.8206,12.9173,768039.0],["2013-12-06",13.0139,13.1299,12.9801,13.0477,869544.0],["2013-12-09",13.0477,13.1444,12.9801,13.1106,580535.0],["2013-12-10",13.1106,13.1927,12.9994,13.0042,602488.0],["2013-12-11",12.9994,13.0091,12.695,12.7095,738232.0],["2013-12-12",12.6708,12.7288,12.5065,12.521,1295103.0],["2013-12-13",12.5548,12.7433,12.5403,12.6273,741958.0],["2013-12-16",12.6418,12.7916,12.6418,12.7288,690097.0],["2013-12-17",12.753,12.8738,12.666,12.8593,616989.0],["2013-12-18",12.8979,13.2265,12.7771,13.2169,2586379.0],["2013-12-19",13.1637,13.1976,12.9656,12.9704,1050301.0],["2013-12-20",13.0091,13.0816,12.9849,13.0381,1419769.0],["2013-12-23",13.1202,13.1541,13.0381,13.0816,656262.0],["2013-12-24",12.9366,13.0961,12.9366,13.0429,281557.0],["2013-12-26",13.1154,13.183,13.0332,13.0671,476412.0],["2013-12-27",13.0767,13.1009,12.9608,13.0816,391522.0],["2013-12-30",13.0719,13.1879,13.0042,13.1685,503903.0],["2013-12-31",13.1589,13.2169,13.0236,13.0622,714466.0],["2014-01-02",12.9994,13.0574,12.8786,13.0381,536127.0],["2014-01-03",13.0381,13.0961,12.9753,13.0864,651730.0],["2014-01-06",13.1396,13.1637,13.0091,13.1299,726853.0],["2014-01-07",13.1541,13.3764,13.1009,13.2942,918485.0],["2014-01-08",13.2555,13.2555,13.0526,13.1444,962692.0],["2014-01-09",13.1395,13.1591,12.9033,13.0017,864308.0],["2014-01-10",13.0608,13.2231,13.046,13.1641,743871.0],["2014-01-13",13.1345,13.2477,12.9919,13.0263,643272.0],["2014-01-14",13.0509,13.169,12.9771,13.1591,416596.0],["2014-01-15",13.1887,13.2969,13.1346,13.1395,695736.0],["2014-01-16",13.0952,13.2182,13.0657,13.0952,491114.0],["2014-01-17",13.0706,13.1641,12.987,12.987,710036.0],["2014-01-21",13.046,13.0854,12.8738,12.9673,818389.0],["2014-01-22",13.0214,13.0804,12.9722,13.0263,538242.0],["2014-01-23",12.9968,13.0657,12.9673,12.9968,520418.0],["2014-01-24",13.0066,13.0066,12.8345,12.864,770154.0],["2014-01-27",12.9083,12.9919,12.6426,12.7115,670461.0],["2014-01-28",12.7262,12.7951,12.6672,12.7017,663009.0],["2014-01-29",12.6279,12.6869,12.5246,12.5787,712452.0],["2014-01-30",12.6672,12.7754,12.6426,12.7164,582952.0],["2014-01-31",12.5738,12.7213,12.4508,12.6426,973064.0],["2014-02-03",12.6574,12.6771,12.131,12.1556,1592268.0],["2014-02-04",12.2048,12.2934,12.1507,12.2491,1722272.0],["2014-02-05",12.2786,12.3229,12.195,12.3032,1406880.0],["2014-02-06",12.3081,12.4065,12.3032,12.3671,611048.0],["2014-02-07",12.4114,12.4754,12.2983,12.3917,653342.0],["2014-02-10",12.4262,12.5344,12.3524,12.4901,849707.0],["2014-02-11",12.4754,12.6279,12.4655,12.5688,692514.0],["2014-02-12",12.5787,12.6279,12.5442,12.6131,613464.0],["2014-02-13",12.5541,12.7459,12.5491,12.6967,725241.0],["2014-02-14",12.7115,12.8591,12.6967,12.8443,835911.0],["2014-02-18",12.8541,13.0362,12.8099,13.0263,1805450.0],["2014-02-19",13.0116,13.1296,12.987,13.0116,832789.0],["2014-02-20",13.046,13.105,12.9427,12.9968,720307.0],["2014-02-21",13.046,13.1444,12.9476,12.987,872666.0],["2014-02-24",12.987,13.0804,12.9279,12.9329,761191.0],["2014-02-25",12.9821,13.1198,12.8837,12.9722,656765.0],["2014-02-26",12.9673,13.0903,12.9329,13.0509,885455.0],["2014-02-27",13.046,13.0804,12.9181,12.9624,649817.0],["2014-02-28",12.9427,13.1149,12.9033,13.0362,1655508.0],["2014-03-03",12.9673,13.1542,12.805,13.1345,1046676.0],["2014-03-04",13.3067,13.3854,13.2575,13.3166,855346.0],["2014-03-05",13.3215,13.6412,13.2969,13.6363,1262476.0],["2014-03-06",13.6412,13.6708,13.4494,13.474,1349783.0],["2014-03-07",13.4396,13.5035,13.351,13.4838,682746.0],["2014-03-10",13.4789,13.597,13.3904,13.4346,1038318.0],["2014-03-11",13.6462,13.7741,13.5527,13.715,1139723.0],["2014-03-12",13.6806,13.8577,13.6757,13.8134,917780.0],["2014-03-13",13.7937,13.9315,13.779,13.8921,1014552.0],["2014-03-14",13.8478,14.02,13.7298,13.8872,756861.0],["2014-03-17",13.9364,14.0053,13.8774,13.9216,772168.0],["2014-03-18",13.9659,14.0741,13.8823,14.0545,1360658.0],["2014-03-19",14.0446,14.0446,13.6806,13.7544,693823.0],["2014-03-20",13.6757,13.8134,13.6019,13.8085,1284227.0],["2014-03-21",13.8478,14.0151,13.7987,13.8724,1226325.0],["2014-03-24",13.9069,14.0003,13.7249,13.8233,810031.0],["2014-03-25",13.8724,14.0299,13.8331,13.9561,774584.0],["2014-03-26",14.0151,14.0151,13.8036,13.8183,391421.0],["2014-03-27",13.8183,13.9413,13.7445,13.9364,597252.0],["2014-03-28",13.9856,14.1037,13.9512,14.0594,823122.0],["2014-03-31",14.0938,14.1528,13.9462,14.1282,564625.0],["2014-04-01",14.143,14.1479,13.9659,14.1381,889080.0],["2014-04-02",14.1528,14.266,14.0446,14.2365,760486.0],["2014-04-03",14.2562,14.2758,14.1676,14.2463,609336.0],["2014-04-04",14.325,14.4037,14.1824,14.1971,456473.0],["2014-04-07",14.1873,14.2758,14.143,14.1725,575803.0],["2014-04-08",14.1774,14.2758,14.1184,14.2463,491617.0],["2014-04-09",14.3398,14.3398,14.1381,14.3103,731082.0],["2014-04-10",14.3398,14.5169,14.3053,14.4136,979106.0],["2014-04-11",14.3152,14.4234,14.2512,14.3103,1025227.0],["2014-04-14",14.3841,14.4332,14.2758,14.3791,530890.0],["2014-04-15",14.3693,14.4726,14.3004,14.4677,406022.0],["2014-04-16",14.5464,14.6546,14.4628,14.6399,380142.0],["2014-04-17",14.6349,14.7235,14.4972,14.7235,960074.0],["2014-04-21",14.6792,14.8465,14.6399,14.8317,1152310.0],["2014-04-22",14.817,14.9399,14.7382,14.8711,853130.0],["2014-04-23",14.9511,14.9511,14.5861,14.6361,1222095.0],["2014-04-24",14.6711,14.7511,14.556,14.6761,626857.0],["2014-04-25",14.6511,14.7011,14.621,14.6761,423041.0],["2014-04-28",14.7111,14.8361,14.6711,14.8161,644077.0],["2014-04-29",14.8361,14.8811,14.7011,14.7911,573789.0],["2014-04-30",14.7811,15.0261,14.7461,15.0261,550023.0],["2014-05-01",15.0661,15.1111,14.8511,15.0911,519511.0],["2014-05-02",15.0211,15.1961,14.8861,14.9461,558482.0],["2014-05-05",14.8911,14.9111,14.7911,14.8611,530790.0],["2014-05-06",14.9511,15.1411,14.8561,14.9811,623736.0],["2014-05-07",15.0461,15.3611,15.0261,15.3461,734808.0],["2014-05-08",15.3511,15.5011,15.2661,15.3511,602287.0],["2014-05-09",14.621,14.7411,14.411,14.666,3158455.0],["2014-05-12",14.7511,14.7761,14.611,14.641,1207393.0],["2014-05-13",14.636,14.7361,14.536,14.571,682041.0],["2014-05-14",14.626,14.6861,14.516,14.526,661398.0],["2014-05-15",14.516,14.521,14.351,14.476,803284.0],["2014-05-16",14.536,14.586,14.436,14.576,865819.0],["2014-05-19",14.606,14.616,14.356,14.451,1290370.0],["2014-05-20",14.491,14.551,14.366,14.426,706914.0],["2014-05-21",14.501,14.536,14.361,14.396,470672.0],["2014-05-22",14.411,14.416,14.331,14.366,646091.0],["2014-05-23",14.426,14.476,14.386,14.471,486582.0],["2014-05-27",14.516,14.551,14.486,14.506,595741.0],["2014-05-28",14.456,14.471,14.286,14.406,859777.0],["2014-05-29",14.451,14.501,14.406,14.501,550829.0],["2014-05-30",14.481,14.561,14.436,14.506,1092394.0],["2014-06-02",14.546,14.6361,14.521,14.6361,1087057.0],["2014-06-03",14.616,14.666,14.536,14.641,965914.0],["2014-06-04",14.6661,14.7161,14.6411,14.6911,661095.0],["2014-06-05",14.7011,14.8811,14.6661,14.8811,912141.0],["2014-06-06",14.9111,14.9161,14.8261,14.8761,565430.0],["2014-06-09",14.8761,14.9611,14.6961,14.7161,448719.0],["2014-06-10",14.6961,14.7261,14.571,14.641,627462.0],["2014-06-11",14.6361,14.6911,14.576,14.6611,536127.0],["2014-06-12",14.636,14.6811,14.516,14.616,573587.0],["2014-06-13",14.621,14.7061,14.556,14.681,614773.0],["2014-06-16",14.671,14.7361,14.526,14.571,462616.0],["2014-06-17",14.571,14.6811,14.551,14.6461,672877.0],["2014-06-18",14.646,14.8211,14.601,14.8061,550628.0],["2014-06-19",14.8011,14.8961,14.7861,14.8761,527165.0],["2014-06-20",14.8761,15.0161,14.8461,14.9861,1424301.0],["2014-06-23",14.9761,15.0161,14.8461,14.8561,1346963.0],["2014-06-24",14.8261,14.8661,14.7361,14.7361,475304.0],["2014-06-25",14.7711,14.8511,14.7211,14.8211,513066.0],["2014-06-26",14.8211,14.9261,14.7511,14.9211,386487.0],["2014-06-27",14.9011,15.1561,14.9011,15.1461,1415137.0],["2014-06-30",15.1161,15.2211,14.9461,15.2011,844168.0],["2014-07-01",15.2261,15.4161,15.1461,15.3061,1039425.0],["2014-07-02",15.2711,15.2711,15.1261,15.1911,550527.0],["2014-07-03",15.2061,15.2061,14.9761,15.1561,260511.0],["2014-07-07",15.1311,15.2961,15.1211,15.2011,497961.0],["2014-07-08",15.1911,15.2811,15.1111,15.1811,471981.0],["2014-07-09",15.2061,15.2061,15.0261,15.1611,358190.0],["2014-07-10",15.0361,15.2861,15.0161,15.2811,678114.0],["2014-07-11",15.2861,15.3261,15.1711,15.2761,595238.0],["2014-07-14",15.2911,15.3661,15.2461,15.3511,469967.0],["2014-07-15",15.3111,15.4211,15.2711,15.3561,605207.0],["2014-07-16",15.3911,15.4061,15.2211,15.3711,665728.0],["2014-07-17",15.3511,15.3811,15.1811,15.1911,434520.0],["2014-07-18",15.2611,15.3961,15.1961,15.3811,459192.0],["2014-07-21",15.3761,15.3761,15.2211,15.2611,483964.0],["2014-07-22",15.3261,15.3661,15.2761,15.3011,737225.0],["2014-07-23",15.3316,15.3722,15.2808,15.3265,589800.0],["2014-07-24",15.3468,15.3926,15.1944,15.3367,1374857.0],["2014-07-25",15.3163,15.3163,15.0521,15.0623,732290.0],["2014-07-28",15.1029,15.1639,15.0216,15.108,816073.0],["2014-07-29",15.1029,15.1334,14.8641,14.8641,891799.0],["2014-07-30",14.8946,14.986,14.6405,14.8437,1196215.0],["2014-07-31",14.7675,14.859,14.5134,14.5185,848700.0],["2014-08-01",14.422,14.61,14.4016,14.4067,868235.0],["2014-08-04",14.422,14.488,14.2593,14.4626,709431.0],["2014-08-05",14.4626,14.5541,14.3,14.3203,642869.0],["2014-08-06",14.2847,14.3559,14.2543,14.2797,364232.0],["2014-08-07",14.3559,14.3813,14.1933,14.2238,354263.0],["2014-08-08",14.2695,14.3457,14.2085,14.3305,421127.0],["2014-08-11",14.4321,14.5998,14.2187,14.3813,974272.0],["2014-08-12",14.4067,14.4779,14.3457,14.4372,1019789.0],["2014-08-13",14.5083,14.6557,14.4829,14.6557,784956.0],["2014-08-14",14.7065,14.7167,14.6557,14.7116,577716.0],["2014-08-15",14.7421,14.8082,14.676,14.7015,591210.0],["2014-08-18",14.7878,14.8895,14.7472,14.8437,694528.0],["2014-08-19",14.9047,14.9454,14.8387,14.9098,507931.0],["2014-08-20",14.8539,14.9962,14.8234,14.9759,371281.0],["2014-08-21",14.9555,15.0267,14.8539,14.8742,432406.0],["2014-08-22",14.859,14.8793,14.6964,14.798,375208.0],["2014-08-25",14.8895,14.8895,14.7319,14.7878,588591.0],["2014-08-26",14.8031,14.8539,14.7472,14.8082,412669.0],["2014-08-27",14.8641,14.8996,14.8031,14.8692,398671.0],["2014-08-28",14.8437,14.8946,14.8285,14.8336,568653.0],["2014-08-29",14.8692,14.9759,14.8082,14.9555,579931.0],["2014-09-02",14.9505,15.0114,14.8946,14.9403,644883.0],["2014-09-03",14.9505,14.986,14.92,14.9555,508535.0],["2014-09-04",14.9403,14.9454,14.7777,14.8387,411259.0],["2014-09-05",14.8437,15.0318,14.8387,15.0114,653543.0],["2014-09-08",14.9809,15.047,14.9149,14.9403,460501.0],["2014-09-09",14.9352,14.9403,14.8692,14.9149,524043.0],["2014-09-10",14.8691,14.92,14.7319,14.7472,588692.0],["2014-09-11",14.7269,14.8437,14.6913,14.8031,411460.0],["2014-09-12",14.7574,14.8082,14.3254,14.4829,920801.0],["2014-09-15",14.5236,14.6049,14.4067,14.427,563215.0],["2014-09-16",14.4067,14.6811,14.4067,14.6456,912443.0],["2014-09-17",14.6557,14.7675,14.549,14.5642,459494.0],["2014-09-18",14.6201,14.6201,14.4321,14.4524,365037.0],["2014-09-19",14.4677,14.5083,14.3254,14.3966,1188059.0],["2014-09-22",14.3965,14.427,14.1882,14.2034,879816.0],["2014-09-23",14.1323,14.1831,13.7562,13.7918,1400838.0],["2014-09-24",13.7562,13.8579,13.5936,13.6699,1223505.0],["2014-09-25",13.6241,13.7156,13.5581,13.5987,1005993.0],["2014-09-26",13.619,13.8477,13.5276,13.8223,1270733.0],["2014-09-29",13.7308,13.7766,13.6038,13.7766,854742.0],["2014-09-30",13.802,13.802,13.614,13.6445,891296.0],["2014-10-01",13.6292,13.6902,13.5022,13.553,1144657.0],["2014-10-02",13.5631,13.6343,13.4056,13.5581,1149692.0],["2014-10-03",13.6699,13.7105,13.5022,13.6495,1130156.0],["2014-10-06",13.7156,13.8579,13.6749,13.6953,937819.0],["2014-10-07",13.68,13.7461,13.553,13.5631,802982.0],["2014-10-08",13.5581,13.9087,13.553,13.8985,1140629.0],["2014-10-09",13.8782,13.9951,13.7004,13.7715,1055638.0],["2014-10-10",13.7867,13.9544,13.5835,13.5885,997836.0],["2014-10-13",13.6038,13.7054,13.4818,13.5276,1771716.0],["2014-10-14",13.5835,13.9189,13.5225,13.8071,958664.0],["2014-10-15",13.6597,13.8681,13.5327,13.6953,1317357.0],["2014-10-16",13.6851,13.9341,13.5428,13.8833,1068628.0],["2014-10-17",14.0256,14.0256,13.802,13.99,714164.0],["2014-10-20",14.2034,14.5134,14.0916,14.5134,1326320.0],["2014-10-21",14.6151,14.925,14.5338,14.859,1354818.0],["2014-10-22",14.859,14.983,14.6626,14.6729,988572.0],["2014-10-23",14.8383,15.0709,14.7298,14.9624,1219980.0],["2014-10-24",14.9313,15.0192,14.8176,14.9262,1039425.0],["2014-10-27",14.8952,14.9675,14.797,14.9675,725543.0],["2014-10-28",14.9934,15.1381,14.9365,15.1381,493229.0],["2014-10-29",15.0916,15.1639,14.9985,15.1174,1341123.0],["2014-10-30",15.0295,15.1639,14.9882,15.1432,502996.0],["2014-10-31",15.2414,15.3086,15.1226,15.3035,987162.0],["2014-11-03",15.2828,15.4378,15.1846,15.3965,1354616.0],["2014-11-04",15.3035,15.4533,15.1277,15.4533,660391.0],["2014-11-05",15.4792,15.6187,15.4792,15.6032,660290.0],["2014-11-06",15.5981,15.6963,15.4533,15.5309,781432.0],["2014-11-07",15.5257,15.6446,15.443,15.4947,923822.0],["2014-11-10",15.4999,15.6549,15.4999,15.6446,1036203.0],["2014-11-11",15.6291,15.6446,15.4533,15.5515,467852.0],["2014-11-12",15.5464,15.5464,15.4223,15.4533,387091.0],["2014-11-13",15.474,15.5981,15.3965,15.4585,762299.0],["2014-11-14",15.4689,15.5722,15.4327,15.4895,706310.0],["2014-11-17",15.4533,15.5309,15.4172,15.5102,552843.0],["2014-11-18",15.5464,15.6342,15.4585,15.5877,650321.0],["2014-11-19",15.5309,15.6136,15.3655,15.4378,483763.0],["2014-11-20",15.3913,15.5981,15.3396,15.5877,630181.0],["2014-11-21",15.7169,15.7428,15.6239,15.7376,759278.0],["2014-11-24",15.7634,15.8151,15.7221,15.7686,669252.0],["2014-11-25",15.536,15.7118,15.5309,15.6291,925836.0],["2014-11-26",15.5981,15.7738,15.5412,15.7376,575500.0],["2014-11-28",15.7118,15.8927,15.6652,15.8151,386285.0],["2014-12-01",15.7789,15.872,15.6601,15.6859,416898.0],["2014-12-02",15.6859,15.8358,15.6032,15.8358,919995.0],["2014-12-03",15.841,15.9185,15.7686,15.8978,1032376.0],["2014-12-04",15.841,16.0684,15.7841,16.0322,946479.0],["2014-12-05",15.9857,16.0787,15.8771,16.0684,570566.0],["2014-12-08",16.0477,16.3475,16.0219,16.2183,836213.0],["2014-12-09",16.0477,16.2751,16.0477,16.1666,748000.0],["2014-12-10",16.1872,16.1924,15.9443,16.0425,445698.0],["2014-12-11",16.0839,16.2183,16.0735,16.1821,447007.0],["2014-12-12",16.0942,16.1976,15.9753,15.9753,562409.0],["2014-12-15",16.0322,16.0529,15.7221,15.7273,842053.0],["2014-12-16",15.7014,15.965,15.6652,15.7789,1041037.0],["2014-12-17",15.81,16.1821,15.7118,16.1821,896230.0],["2014-12-18",16.3268,16.3733,16.1976,16.3733,595943.0],["2014-12-19",16.3836,16.4405,16.2441,16.3061,2045418.0],["2014-12-22",16.3113,16.5284,16.301,16.5284,766528.0],["2014-12-23",16.5594,16.5594,16.4043,16.4612,664217.0],["2014-12-24",16.4457,16.4818,16.3475,16.4353,228085.0],["2014-12-26",16.4818,16.5387,16.363,16.3733,419516.0],["2014-12-29",16.3888,16.5852,16.3888,16.4767,726349.0],["2014-12-30",16.4767,16.5852,16.3578,16.3888,452747.0],["2014-12-31",16.4198,16.5284,15.9909,16.0219,951816.0],["2015-01-02",16.1201,16.2751,16.027,16.2544,703792.0],["2015-01-05",16.1924,16.2596,16.0425,16.2131,743972.0],["2015-01-06",16.2803,16.4147,16.1769,16.2234,1900612.0],["2015-01-07",16.332,16.3733,16.1821,16.3061,967022.0],["2015-01-08",16.3578,16.6266,16.2855,16.5904,1021400.0],["2015-01-09",16.6059,16.6472,16.3785,16.4198,624642.0],["2015-01-12",16.4974,16.5852,16.4198,16.5749,638136.0],["2015-01-13",16.6679,16.8281,16.4612,16.5645,750819.0],["2015-01-14",16.4043,16.6472,16.3888,16.6317,1044762.0],["2015-01-15",16.6834,16.7093,16.5025,16.6214,532300.0],["2015-01-16",16.5852,16.916,16.5852,16.9056,592922.0],["2015-01-20",16.9573,17.0555,16.5955,16.7661,899251.0],["2015-01-21",16.7766,16.8868,16.6559,16.8816,1264087.0],["2015-01-22",17.0127,17.3119,16.8763,17.3014,1225922.0],["2015-01-23",17.3171,17.3381,17.1334,17.2069,1160366.0],["2015-01-26",17.2174,17.5585,17.0862,17.5008,1026939.0],["2015-01-27",17.3801,17.5008,17.3591,17.4483,668950.0],["2015-01-28",17.5532,17.653,17.4535,17.5323,1216355.0],["2015-01-29",17.5532,17.8104,17.4325,17.7894,1122604.0],["2015-01-30",17.7212,17.7631,17.0442,17.1019,1341324.0],["2015-02-02",17.1072,17.2017,16.6454,16.8658,1261972.0],["2015-02-03",16.8763,17.1492,16.7923,17.1439,940538.0],["2015-02-04",17.0547,17.3119,16.9498,17.2436,819799.0],["2015-02-05",17.2856,17.485,17.2594,17.4326,764816.0],["2015-02-06",17.3696,17.4483,16.9393,17.0337,1794172.0],["2015-02-09",17.0337,17.0757,16.7294,16.7766,1395803.0],["2015-02-10",16.8606,16.8606,16.5405,16.7451,1015559.0],["2015-02-11",16.7346,16.8396,16.509,16.7346,905192.0],["2015-02-12",16.8291,17.0495,16.7399,17.0075,832688.0],["2015-02-13",17.0232,17.0232,16.7031,16.8396,746388.0],["2015-02-17",16.8553,17.1177,16.7818,16.8133,1101557.0],["2015-02-18",16.8186,16.9655,16.5824,16.9078,945372.0],["2015-02-19",16.8553,16.8763,16.446,16.4985,684659.0],["2015-02-20",16.4775,16.6821,16.4722,16.6507,968835.0],["2015-02-23",16.6559,16.8133,16.6087,16.8028,762500.0],["2015-02-24",16.7241,16.7241,16.2151,16.3411,973870.0],["2015-02-25",16.3725,16.5982,16.362,16.3935,645890.0],["2015-02-26",16.3935,16.404,16.1679,16.2781,703188.0],["2015-02-27",16.3096,16.53,15.9212,16.1679,1726904.0],["2015-03-02",16.2099,16.5667,16.1941,16.4408,1058961.0],["2015-03-03",16.4198,16.5824,16.2938,16.5405,608530.0],["2015-03-04",16.5352,16.5667,16.3515,16.4093,382358.0],["2015-03-05",16.509,16.6244,16.3988,16.4093,624642.0],["2015-03-06",16.1626,16.1626,15.6903,15.7218,694629.0],["2015-03-09",15.8793,16.1416,15.811,16.1311,1155835.0],["2015-03-10",16.0944,16.1574,15.979,16.0314,582348.0],["2015-03-11",16.0944,16.2466,15.9842,16.2256,897640.0],["2015-03-12",16.2886,16.5719,16.2256,16.5719,428680.0],["2015-03-13",16.53,16.5667,16.3253,16.4827,588088.0],["2015-03-16",16.551,16.7923,16.551,16.7871,631288.0],["2015-03-17",16.7294,16.9865,16.6979,16.9708,818187.0],["2015-03-18",16.9918,17.3853,16.7976,17.3224,895223.0],["2015-03-19",17.2646,17.4116,17.1702,17.2804,645286.0],["2015-03-20",17.3276,17.8471,17.3276,17.8261,1461660.0],["2015-03-23",17.8156,17.9468,17.7002,17.7632,755552.0],["2015-03-24",17.7317,17.7369,17.464,17.464,807815.0],["2015-03-25",17.4955,17.569,17.081,17.1282,569761.0],["2015-03-26",17.0705,17.2331,16.8921,16.9655,579126.0],["2015-03-27",16.9655,17.1229,16.9393,17.0967,451136.0],["2015-03-30",17.1754,17.5008,17.1072,17.5008,535724.0],["2015-03-31",17.4221,17.5585,17.2961,17.3119,523841.0],["2015-04-01",17.3224,17.4483,17.1544,17.3328,483159.0],["2015-04-02",17.3328,17.611,17.2699,17.5585,408338.0],["2015-04-06",17.5952,17.8838,17.5218,17.8734,899251.0],["2015-04-07",17.8261,17.8629,17.5113,17.527,625750.0],["2015-04-08",17.5323,17.5375,17.2541,17.3748,1014855.0],["2015-04-09",17.3066,17.3119,16.8081,16.9445,780022.0],["2015-04-10",17.0757,17.2017,16.7189,16.7766,723429.0],["2015-04-13",16.7818,17.06,16.7399,16.8868,719703.0],["2015-04-14",16.9655,17.039,16.7923,16.8081,467953.0],["2015-04-15",16.8396,17.0127,16.7923,16.7923,609336.0],["2015-04-16",16.7923,16.8343,16.6192,16.8186,706612.0],["2015-04-17",16.7504,16.7976,16.5405,16.6874,691406.0],["2015-04-20",16.7504,16.8028,16.6664,16.7451,623534.0],["2015-04-21",16.7661,16.8816,16.6297,16.6979,824934.0],["2015-04-22",16.7405,16.7885,16.5699,16.7192,759983.0],["2015-04-23",16.6819,16.8472,16.5966,16.7459,582449.0],["2015-04-24",16.7779,16.9058,16.6872,16.7459,320729.0],["2015-04-27",16.7619,16.8525,16.6286,16.7192,480138.0],["2015-04-28",16.6766,16.7992,16.5859,16.6392,450733.0],["2015-04-29",16.4846,16.6659,16.33,16.4366,504003.0],["2015-04-30",16.314,16.362,15.9462,16.0368,796235.0],["2015-05-01",16.0688,16.2927,16.0635,16.1488,515181.0],["2015-05-04",16.1701,16.298,16.0688,16.0901,657370.0],["2015-05-05",16.0528,16.1114,15.5943,15.6956,818490.0],["2015-05-06",15.7222,15.8022,15.5463,15.7862,940236.0],["2015-05-07",15.7276,15.9728,15.6423,15.9035,531797.0],["2015-05-08",16.1221,16.3993,15.9941,16.2501,919290.0],["2015-05-11",16.1541,16.25,15.8555,15.9302,465737.0],["2015-05-12",15.8022,15.9888,15.6263,15.9248,422739.0],["2015-05-13",16.0688,16.2074,15.7222,15.7542,520518.0],["2015-05-14",15.8875,16.3194,15.8342,16.3087,714466.0],["2015-05-15",16.3194,16.4366,16.2234,16.3194,616485.0],["2015-05-18",16.2714,16.5326,16.1967,16.4686,481044.0],["2015-05-19",16.4207,16.5806,16.3354,16.5326,551232.0],["2015-05-20",16.5539,16.6926,16.394,16.522,737627.0],["2015-05-21",16.5699,16.6446,16.3513,16.4633,444490.0],["2015-05-22",16.3993,16.5273,16.266,16.378,312170.0],["2015-05-26",16.3407,16.3407,16.1061,16.1967,501385.0],["2015-05-27",16.2607,16.6019,16.2287,16.5433,658074.0],["2015-05-28",16.49,16.5753,16.2554,16.394,598762.0],["2015-05-29",16.3727,16.4313,16.0528,16.0954,1627513.0],["2015-06-01",16.1434,16.4313,15.9835,16.3087,721616.0],["2015-06-02",16.282,16.3087,15.9835,16.0528,1259253.0],["2015-06-03",15.9941,15.9941,15.6689,15.7329,1080914.0],["2015-06-04",15.7329,15.7809,15.6209,15.7382,810534.0],["2015-06-05",15.5996,15.6476,15.4503,15.493,1071448.0],["2015-06-08",15.493,15.9302,15.4237,15.8395,1655508.0],["2015-06-09",15.8129,15.9088,15.4344,15.5143,1820253.0],["2015-06-10",15.5783,15.8395,15.349,15.5996,1763056.0],["2015-06-11",15.6849,15.7436,15.557,15.6583,1102162.0],["2015-06-12",15.589,15.7276,15.589,15.6476,424551.0],["2015-06-15",15.6156,15.6209,15.4024,15.493,853332.0],["2015-06-16",15.5356,15.7649,15.477,15.6956,474196.0],["2015-06-17",15.6902,15.7969,15.525,15.7702,416898.0],["2015-06-18",15.7969,16.0848,15.7756,15.9568,717689.0],["2015-06-19",15.9248,16.0635,15.8395,15.9728,1129552.0],["2015-06-22",16.0528,16.0901,15.8182,15.8449,626153.0],["2015-06-23",15.8129,15.8768,15.6476,15.7649,508535.0],["2015-06-24",15.7862,15.8982,15.6636,15.6689,487589.0],["2015-06-25",15.6956,15.6956,15.541,15.5463,865214.0],["2015-06-26",15.6103,15.6903,15.5143,15.6583,1347467.0],["2015-06-29",15.5943,15.6903,15.2797,15.2851,965209.0],["2015-06-30",15.429,15.4877,15.2158,15.365,892101.0],["2015-07-01",15.4557,15.5463,15.3437,15.477,1780275.0],["2015-07-02",15.6476,15.8289,15.5197,15.5516,845880.0],["2015-07-06",15.461,15.6743,15.461,15.6476,648307.0],["2015-07-07",15.7542,15.9408,15.621,15.8075,975078.0],["2015-07-08",15.6956,15.7915,15.589,15.6316,710942.0],["2015-07-09",15.7969,15.8075,15.4024,15.4184,887771.0],["2015-07-10",15.5143,15.8022,15.381,15.6583,713963.0],["2015-07-13",15.8502,15.8875,15.6316,15.7862,748402.0],["2015-07-14",15.8129,15.8822,15.6796,15.7969,558986.0],["2015-07-15",15.7969,15.8875,15.7329,15.8342,638438.0],["2015-07-16",15.9035,15.9835,15.8235,15.9462,781835.0],["2015-07-17",15.9408,16.0101,15.7756,15.9622,971554.0],["2015-07-20",15.9195,15.9781,15.7862,15.9781,734103.0],["2015-07-21",15.9675,16.0528,15.8395,15.8502,1286140.0],["2015-07-22",15.8827,15.937,15.6441,15.6658,942250.0],["2015-07-23",15.6441,15.6875,15.1561,15.2266,1594484.0],["2015-07-24",15.2103,15.2591,14.9826,15.026,761191.0],["2015-07-27",14.9609,15.167,14.847,14.8904,744676.0],["2015-07-28",14.9338,14.9392,14.7548,14.8633,982731.0],["2015-07-29",14.8362,15.091,14.7711,14.9392,1381000.0],["2015-07-30",14.8416,14.9338,14.7765,14.8524,1048891.0],["2015-07-31",14.9772,15.0151,14.8091,14.8687,1135392.0],["2015-08-03",14.8633,15.0477,14.7928,14.8308,717387.0],["2015-08-04",14.8524,14.9989,14.744,14.8308,613263.0],["2015-08-05",14.8904,14.9012,14.4674,14.5271,1141334.0],["2015-08-06",14.5054,14.603,14.0282,14.4186,1206587.0],["2015-08-07",14.359,14.4566,14.1367,14.3481,904789.0],["2015-08-10",14.5271,14.6735,14.3753,14.5867,820604.0],["2015-08-11",14.6084,15.1181,14.5922,15.0639,1528324.0],["2015-08-12",14.9609,15.1615,14.9067,15.1453,1557225.0],["2015-08-13",15.1344,15.2917,15.0043,15.2374,1351696.0],["2015-08-14",15.5248,15.5248,15.129,15.2862,657470.0],["2015-08-17",15.2537,15.411,15.1778,15.3947,973668.0],["2015-08-18",15.3784,15.5194,15.3188,15.411,1111325.0],["2015-08-19",15.3134,15.4272,15.2049,15.3784,850512.0],["2015-08-20",15.2374,15.3567,15.1181,15.1615,1151907.0],["2015-08-21",15.0314,15.1127,14.6627,14.6627,1176982.0],["2015-08-24",13.8005,14.4241,13.4209,13.8547,1403053.0],["2015-08-25",14.2397,14.2397,13.4588,13.4697,1528324.0],["2015-08-26",13.692,13.9686,13.5348,13.9306,1283824.0],["2015-08-27",14.1258,14.2234,13.8981,14.1041,1262174.0],["2015-08-28",14.0879,14.2234,14.0336,14.2072,991895.0],["2015-08-31",14.1746,14.2017,13.936,13.9469,1277581.0],["2015-09-01",13.6974,13.8493,13.589,13.7245,1130055.0],["2015-09-02",13.8601,13.9631,13.7354,13.9143,974675.0],["2015-09-03",13.9414,14.077,13.9143,13.9631,578320.0],["2015-09-04",13.8222,13.9414,13.5944,13.7137,593123.0],["2015-09-08",13.9794,14.0282,13.8384,13.9631,709230.0],["2015-09-09",14.1312,14.1529,13.795,13.8059,684357.0],["2015-09-10",13.8113,14.0391,13.7083,13.8059,751524.0],["2015-09-11",13.8059,14.1963,13.7734,14.18,655356.0],["2015-09-14",14.2072,14.2072,14.0716,14.1746,553447.0],["2015-09-15",14.1855,14.2668,13.9631,14.2126,1021501.0],["2015-09-16",14.1909,14.4403,14.1746,14.4241,740346.0],["2015-09-17",14.3915,14.8091,14.3265,14.5488,567344.0],["2015-09-18",14.3536,14.5217,14.0174,14.1041,2190326.0],["2015-09-21",14.1584,14.4403,14.1258,14.3427,758674.0],["2015-09-22",14.2234,14.3753,14.0662,14.1095,1326018.0],["2015-09-23",14.1367,14.2722,14.0879,14.2451,769046.0],["2015-09-24",14.1529,14.2505,13.833,13.8926,1170537.0],["2015-09-25",13.9848,14.115,13.8601,14.0391,868336.0],["2015-09-28",13.9523,13.9631,13.4968,13.6541,978200.0],["2015-09-29",13.6974,13.8222,13.6215,13.7462,777807.0],["2015-09-30",13.8384,13.9794,13.7842,13.871,1294599.0],["2015-10-01",13.871,14.0065,13.7029,13.9848,804492.0],["2015-10-02",13.9306,14.321,13.7517,14.321,1147074.0],["2015-10-05",14.4132,14.7115,14.3698,14.6247,1200747.0],["2015-10-06",14.6138,14.9392,14.5542,14.8524,879212.0],["2015-10-07",14.847,15.1073,14.7711,15.1019,1093602.0],["2015-10-08",15.0856,15.3513,15.0314,15.2754,861287.0],["2015-10-09",15.2917,15.2917,15.0965,15.2429,1155230.0],["2015-10-12",15.3079,15.4272,15.1832,15.2917,897539.0],["2015-10-13",15.2049,15.3188,15.0693,15.1236,574896.0],["2015-10-14",15.1127,15.2103,15.0802,15.1615,1261570.0],["2015-10-15",15.2103,15.4001,15.0422,15.3296,846887.0],["2015-10-16",15.373,15.4598,15.2917,15.3188,1000958.0],["2015-10-19",15.3242,15.6333,15.3079,15.4977,1339411.0],["2015-10-20",15.4706,15.5845,15.3947,15.476,688989.0],["2015-10-21",15.4871,15.5699,15.1394,15.1725,988068.0],["2015-10-22",15.3215,15.3767,15.2332,15.2994,1112936.0],["2015-10-23",15.327,15.3436,14.5378,14.6757,1815822.0],["2015-10-26",14.6923,14.7696,14.3998,14.5764,727960.0],["2015-10-27",14.5212,14.5874,14.2121,14.4826,893209.0],["2015-10-28",14.4771,14.8303,14.3887,14.8137,1059666.0],["2015-10-29",14.7144,15.0345,14.6261,14.9572,896532.0],["2015-10-30",14.9959,14.9959,14.7861,14.8137,950306.0],["2015-11-02",14.7972,15.0731,14.6813,15.0676,984745.0],["2015-11-03",15.0179,15.1559,14.9351,15.1504,799155.0],["2015-11-04",15.1559,15.2608,15.0952,15.2553,917276.0],["2015-11-05",15.2553,15.4264,15.2111,15.4208,920197.0],["2015-11-06",15.1835,15.2166,14.8303,14.9351,1198833.0],["2015-11-09",14.8579,15.0621,14.6592,14.8413,1038519.0],["2015-11-10",14.8082,15.0897,14.7696,15.0621,878305.0],["2015-11-11",15.0842,15.0842,14.9296,15.0014,743669.0],["2015-11-12",14.9296,15.0235,14.7475,14.7696,952421.0],["2015-11-13",14.7475,14.8468,14.4826,14.4936,1088668.0],["2015-11-16",14.4826,14.7199,14.3556,14.6978,592317.0],["2015-11-17",14.6702,14.8413,14.5654,14.6537,532602.0],["2015-11-18",14.6868,14.8082,14.5488,14.7861,822719.0],["2015-11-19",14.7641,14.88,14.615,14.7365,843060.0],["2015-11-20",14.8524,14.9407,14.7309,14.8965,1096321.0],["2015-11-23",14.902,15.04,14.8413,14.9793,539853.0],["2015-11-24",14.8689,15.0897,14.7861,15.0511,649616.0],["2015-11-25",15.0124,15.2387,14.9903,15.2056,550628.0],["2015-11-27",15.178,15.3988,15.167,15.3932,307034.0],["2015-11-30",15.3988,15.476,15.2663,15.327,997937.0],["2015-12-01",15.4429,15.752,15.3436,15.5754,1094911.0],["2015-12-02",15.5092,15.5423,15.0787,15.1063,1025428.0],["2015-12-03",15.1228,15.2001,14.604,14.6647,1067017.0],["2015-12-04",14.6592,15.0179,14.6537,14.9793,790193.0],["2015-12-07",14.902,14.9793,14.4936,14.6316,951212.0],["2015-12-08",14.5654,14.6813,14.4495,14.5985,508837.0],["2015-12-09",14.5157,14.6868,14.3501,14.4329,648709.0],["2015-12-10",14.466,14.5102,14.2949,14.3335,979710.0],["2015-12-11",14.2508,14.593,14.2232,14.477,1020997.0],["2015-12-14",14.4274,14.5654,14.1735,14.317,1013243.0],["2015-12-15",14.4506,14.6117,14.3672,14.5506,793300.0],["2015-12-16",14.6117,14.9119,14.5506,14.8396,1045600.0],["2015-12-17",14.8952,14.9452,14.6784,14.7896,531400.0],["2015-12-18",14.7618,14.784,14.2505,14.2505,3330700.0],["2015-12-21",14.3839,14.5673,14.3172,14.395,1349900.0],["2015-12-22",14.4283,14.6618,14.3727,14.5339,901700.0],["2015-12-23",14.6618,14.8396,14.5839,14.784,618000.0],["2015-12-24",14.7951,14.8952,14.734,14.8007,249800.0],["2015-12-28",14.7562,14.9341,14.6562,14.9285,744300.0],["2015-12-29",14.9674,15.0842,14.8952,15.023,739700.0],["2015-12-30",15.0063,15.073,14.7951,14.8452,609800.0],["2015-12-31",14.8285,14.873,14.5339,14.5339,960100.0],["2016-01-04",14.4283,14.5506,14.2338,14.545,1287400.0],["2016-01-05",14.545,14.6784,14.4172,14.6006,988000.0],["2016-01-06",14.4116,14.5284,14.256,14.3116,1162200.0],["2016-01-07",14.0949,14.1727,13.9392,14.017,1150600.0],["2016-01-08",14.106,14.1949,13.9226,13.9281,862800.0],["2016-01-11",13.9114,14.1171,13.8725,14.017,1051200.0],["2016-01-12",14.1671,14.1671,13.628,13.7781,999000.0],["2016-01-13",13.6891,13.8837,13.2334,13.3056,1459900.0],["2016-01-14",13.3056,13.6669,13.1834,13.5391,1347600.0],["2016-01-15",13.2667,13.3223,12.8888,13.1,1326300.0],["2016-01-19",13.1222,13.1889,12.6554,12.7165,1189400.0],["2016-01-20",12.5574,12.6881,11.7562,12.3699,2239000.0],["2016-01-21",12.3642,12.9835,12.2847,12.5517,1939900.0],["2016-01-22",12.9722,13.1711,12.7904,12.9154,1387200.0],["2016-01-25",12.8699,13.0688,12.6597,12.6824,1025200.0],["2016-01-26",12.7676,13.1597,12.7563,13.0688,1004400.0],["2016-01-27",12.9722,13.1767,12.7619,12.904,914800.0],["2016-01-28",12.9551,13.0631,12.8074,12.904,750000.0],["2016-01-29",13.0063,13.4154,13.0006,13.404,1504100.0],["2016-02-01",13.154,13.154,12.7563,12.8358,1538100.0],["2016-02-02",12.8017,12.8188,12.5006,12.7335,852300.0],["2016-02-03",12.8415,12.8756,12.4778,12.7847,1210000.0],["2016-02-04",12.6824,13.1426,12.6824,12.9608,1390400.0],["2016-02-05",12.9267,13.029,12.8188,12.9551,1401300.0],["2016-02-08",12.8472,12.9267,12.4324,12.7108,1024300.0],["2016-02-09",12.4892,12.7506,12.4778,12.5972,1249800.0],["2016-02-10",12.6938,12.9608,12.6199,12.6426,707600.0],["2016-02-11",12.4324,12.654,12.2619,12.4097,1172300.0],["2016-02-12",12.529,12.6767,12.4835,12.5972,1702800.0],["2016-02-16",12.7051,13.1654,12.6881,13.1313,1235400.0],["2016-02-17",13.2733,13.6711,13.2392,13.404,925000.0],["2016-02-18",13.5177,13.6597,13.3245,13.6086,831300.0],["2016-02-19",13.5177,13.6256,13.4438,13.5404,645700.0],["2016-02-22",13.9211,13.9552,13.6143,13.6483,976700.0],["2016-02-23",13.6824,13.7961,13.4268,13.5177,1238200.0],["2016-02-24",13.5006,13.779,13.1086,13.6483,991100.0],["2016-02-25",13.7506,13.9666,13.6654,13.8529,1164000.0],["2016-02-26",13.8984,14.0688,13.7449,13.8131,1267100.0],["2016-02-29",13.8302,14.0461,13.7734,13.7961,1332000.0],["2016-03-01",13.8927,14.4325,13.8586,14.3472,1428000.0],["2016-03-02",14.3132,14.6541,14.2279,14.4836,1487400.0],["2016-03-03",14.5234,14.7166,14.4893,14.6768,810400.0],["2016-03-04",14.6882,14.9893,14.6711,14.7109,931800.0],["2016-03-07",14.6711,14.7507,14.5575,14.6541,1087600.0],["2016-03-08",14.6598,14.7393,14.3245,14.3927,919800.0],["2016-03-09",14.4154,14.5234,14.3018,14.37,587700.0],["2016-03-10",14.5007,14.5404,13.9836,14.137,724400.0],["2016-03-11",14.3132,14.5461,14.2904,14.5064,901400.0],["2016-03-14",14.4893,14.6029,14.4552,14.5404,530800.0],["2016-03-15",14.4211,14.4495,14.2336,14.3586,598300.0],["2016-03-16",14.3075,14.5688,14.3075,14.495,913900.0],["2016-03-17",14.5234,14.6257,14.3927,14.6257,901700.0],["2016-03-18",14.6143,15.0632,14.5973,14.6314,1963400.0],["2016-03-21",14.6257,14.7393,14.5518,14.5632,623400.0],["2016-03-22",14.5007,14.5859,14.3529,14.4552,605000.0],["2016-03-23",14.4382,14.4893,14.1597,14.3643,832000.0],["2016-03-24",14.2734,14.3984,14.0631,14.387,560500.0],["2016-03-28",14.3927,14.6029,14.3472,14.5745,449100.0],["2016-03-29",14.5348,14.978,14.4836,14.9098,1387400.0],["2016-03-30",14.9723,15.0177,14.87,14.9382,588100.0],["2016-03-31",14.9382,15.1484,14.9155,15.0916,587600.0],["2016-04-01",15.0291,15.0405,14.7166,14.9211,713300.0],["2016-04-04",14.9268,14.9325,14.5973,14.7109,670800.0],["2016-04-05",14.6086,14.6939,14.512,14.5745,533400.0],["2016-04-06",14.5518,14.7507,14.3984,14.6882,617300.0],["2016-04-07",14.6086,14.7564,14.4723,14.637,948600.0],["2016-04-08",14.7052,14.9552,14.6598,14.7791,942400.0],["2016-04-11",14.8814,15.1427,14.8473,14.9893,959500.0],["2016-04-12",15.0461,15.2507,15.0064,15.0916,757300.0],["2016-04-13",15.2223,15.2962,15.1086,15.2848,863000.0],["2016-04-14",15.2962,15.5007,15.1882,15.4212,1099100.0],["2016-04-15",15.4212,15.62,15.3928,15.5916,976500.0],["2016-04-18",15.5632,15.6882,15.4212,15.4439,1229300.0],["2016-04-19",15.495,15.6314,15.4553,15.5746,857300.0],["2016-04-20",15.495,15.5348,15.3473,15.4212,1049000.0],["2016-04-21",15.4443,15.4443,14.8594,14.9811,1613200.0],["2016-04-22",15.0332,15.2185,14.8942,14.9811,958700.0],["2016-04-25",14.9463,15.2127,14.9463,15.1722,899000.0],["2016-04-26",15.2532,15.3922,15.2011,15.2938,503100.0],["2016-04-27",15.2938,15.369,15.1027,15.2532,491800.0],["2016-04-28",15.149,15.3285,15.0853,15.1258,668600.0],["2016-04-29",15.0332,15.1953,14.6104,14.8189,1143800.0],["2016-05-02",14.8826,15.0563,14.8305,14.9753,1038800.0],["2016-05-03",14.8652,14.9695,14.7263,14.9579,581600.0],["2016-05-04",14.8594,15.0795,14.7842,15.0505,777600.0],["2016-05-05",15.0332,15.1779,14.9984,15.0969,638100.0],["2016-05-06",15.0505,15.2938,14.9289,15.259,802100.0],["2016-05-09",15.3053,15.3806,15.1664,15.2822,752200.0],["2016-05-10",15.4038,15.6354,15.3053,15.5022,821100.0],["2016-05-11",15.4443,15.5022,15.3053,15.3748,1170300.0],["2016-05-12",15.4269,15.5543,15.1895,15.2938,751300.0],["2016-05-13",15.2648,15.3169,15.0448,15.1895,557100.0],["2016-05-16",15.1895,15.3806,15.1606,15.2474,518000.0],["2016-05-17",15.2301,15.2764,14.9347,15.0621,724400.0],["2016-05-18",15.039,15.1548,14.6452,14.7957,825700.0],["2016-05-19",14.6626,14.761,14.2572,14.483,975900.0],["2016-05-20",14.5525,14.6452,14.4367,14.5236,1167000.0],["2016-05-23",14.5815,14.6336,14.4135,14.4657,631100.0],["2016-05-24",14.6046,14.6394,14.4541,14.5409,1160300.0],["2016-05-25",14.6162,14.8131,14.4193,14.7668,819800.0],["2016-05-26",14.7842,14.8421,14.7031,14.79,509100.0],["2016-05-27",14.8073,14.9463,14.7668,14.8479,532800.0],["2016-05-31",14.8768,14.9174,14.732,14.8247,1389900.0],["2016-06-01",14.7668,14.9579,14.6973,14.8073,791100.0],["2016-06-02",14.7957,15.1953,14.7957,15.1895,659600.0],["2016-06-03",15.3111,15.427,15.039,15.1548,567500.0],["2016-06-06",15.2069,15.3343,14.9289,15.1142,563900.0],["2016-06-07",15.1432,15.2648,15.1027,15.1722,539100.0],["2016-06-08",15.2243,15.4501,15.149,15.4154,774500.0],["2016-06-09",15.3517,15.4327,15.2996,15.4154,454100.0],["2016-06-10",15.288,15.3459,15.1779,15.2764,654600.0],["2016-06-13",15.2822,15.3922,15.1027,15.1432,800600.0],["2016-06-14",15.0853,15.2301,15.0795,15.2243,939800.0],["2016-06-15",15.2243,15.5196,15.2185,15.4038,779500.0],["2016-06-16",15.3459,15.4906,15.1548,15.4791,516500.0],["2016-06-17",15.4501,15.7107,15.3922,15.6354,1654600.0],["2016-06-20",15.7454,15.9018,15.7223,15.8149,999900.0],["2016-06-21",15.8323,15.8323,15.6644,15.7223,897700.0],["2016-06-22",15.7512,15.8323,15.6817,15.7802,670100.0],["2016-06-23",15.7744,16.006,15.7744,15.9655,897700.0],["2016-06-24",15.5312,15.8149,15.4559,15.7339,1366000.0],["2016-06-27",15.6065,15.6065,15.259,15.5196,870800.0],["2016-06-28",15.6875,15.9423,15.5544,15.9423,820700.0],["2016-06-29",16.0466,16.3535,16.0234,16.3419,932400.0],["2016-06-30",16.4056,16.6778,16.2203,16.6778,1073800.0],["2016-07-01",16.6778,16.6778,16.6778,16.6778,0.0],["2016-07-05",17.0542,17.0542,16.7299,16.7936,940000.0],["2016-07-06",16.7357,16.9558,16.6604,16.9442,582900.0],["2016-07-07",16.9326,16.9905,16.8341,16.9442,398000.0],["2016-07-08",17.031,17.2858,16.9673,17.28,1220100.0],["2016-07-11",17.3611,17.6333,17.3032,17.6217,870700.0],["2016-07-12",17.6217,17.8533,17.5406,17.8475,1121000.0],["2016-07-13",17.9344,17.9344,17.5985,17.7549,822600.0],["2016-07-14",17.8302,17.9286,17.7028,17.7954,757600.0],["2016-07-15",17.8591,18.1023,17.7086,18.085,923000.0],["2016-07-18",18.1371,18.2413,18.0213,18.224,611700.0],["2016-07-19",18.1545,18.3745,18.056,18.3571,875700.0],["2016-07-20",18.363,18.4219,18.1923,18.4101,811500.0],["2016-07-21",18.4042,18.6102,18.3277,18.5219,740600.0],["2016-07-22",18.5043,18.7927,18.4337,18.722,735000.0],["2016-07-25",18.7338,18.8927,18.6867,18.7397,536900.0],["2016-07-26",18.7691,18.8044,18.5514,18.6161,486800.0],["2016-07-27",18.5867,18.622,18.2394,18.4101,671300.0],["2016-07-28",18.5396,18.7338,18.3101,18.6691,558300.0],["2016-07-29",18.6102,18.8515,18.5455,18.7809,567600.0],["2016-08-01",18.8045,18.9222,18.6573,18.9163,494700.0],["2016-08-02",18.8986,18.8986,18.5514,18.6573,474300.0],["2016-08-03",18.6514,18.7456,18.5043,18.5985,538100.0],["2016-08-04",18.6455,18.7397,18.5396,18.6926,445600.0],["2016-08-05",18.7338,18.928,18.6573,18.8927,536200.0],["2016-08-08",18.9575,19.0222,18.7515,18.7574,840100.0],["2016-08-09",18.9222,18.9516,18.622,18.7691,624400.0],["2016-08-10",18.7632,18.828,18.5043,18.6102,941000.0],["2016-08-11",18.6043,18.6161,18.3336,18.5396,877800.0],["2016-08-12",18.5219,18.8044,18.3395,18.6279,415900.0],["2016-08-15",18.6043,18.8574,18.569,18.775,523900.0],["2016-08-16",17.9922,18.0805,17.8922,17.9805,11504500.0],["2016-08-17",18.004,18.0393,17.8039,17.9687,2672700.0],["2016-08-18",18.0217,18.0805,17.904,18.0275,2150700.0],["2016-08-19",18.0099,18.0687,17.9216,18.0158,1227100.0],["2016-08-22",17.851,18.1217,17.8157,18.0629,2608900.0],["2016-08-23",18.1158,18.1158,18.0276,18.0452,1430600.0],["2016-08-24",18.0923,18.0982,17.745,17.7862,1106000.0],["2016-08-25",17.8274,17.9393,17.7392,17.8863,632700.0],["2016-08-26",17.9864,18.0099,17.5744,17.8157,1377500.0],["2016-08-29",17.8628,18.0217,17.8333,17.9216,822200.0],["2016-08-30",17.9569,18.0275,17.8216,17.9864,724300.0],["2016-08-31",18.004,18.0746,17.8216,17.9452,1530300.0],["2016-09-01",17.9981,17.9981,17.6273,17.7038,847000.0],["2016-09-02",17.7038,17.9805,17.7038,17.9805,1268500.0],["2016-09-06",18.0511,18.0511,17.8274,17.8981,680900.0],["2016-09-07",17.8451,18.1041,17.8451,18.0982,875300.0],["2016-09-08",17.9981,18.0923,17.8922,17.9569,792700.0],["2016-09-09",17.7392,17.9157,17.1153,17.1741,1339900.0],["2016-09-12",17.0682,17.2448,16.9446,17.1565,1512100.0],["2016-09-13",17.027,17.0682,16.6562,16.6974,1132600.0],["2016-09-14",16.7739,16.7857,16.5974,16.6856,1112200.0],["2016-09-15",16.768,16.8857,16.6268,16.8151,701200.0],["2016-09-16",16.6974,16.8092,16.615,16.7327,1791300.0],["2016-09-19",16.8328,17.0505,16.7445,16.9446,742600.0],["2016-09-20",17.0505,17.1388,16.821,16.8799,722400.0],["2016-09-21",16.9211,17.2448,16.7445,17.2036,929400.0],["2016-09-22",17.3684,17.5626,17.3389,17.5508,955900.0],["2016-09-23",17.4567,17.6509,17.3448,17.6097,490100.0],["2016-09-26",17.4978,17.5979,17.3684,17.4449,634200.0],["2016-09-27",17.4625,17.5037,17.2977,17.3272,822700.0],["2016-09-28",17.3801,17.6568,17.2624,17.6509,609300.0],["2016-09-29",17.539,17.6685,17.3978,17.4861,620400.0],["2016-09-30",17.6156,17.6803,17.4449,17.492,903900.0],["2016-10-03",17.492,17.6921,17.233,17.4037,746000.0],["2016-10-04",17.4037,17.4802,17.0329,17.2036,960600.0],["2016-10-05",17.2389,17.3389,16.8858,16.8916,926500.0],["2016-10-06",16.7916,16.9505,16.6386,16.9034,790800.0],["2016-10-07",16.9564,17.1565,16.6915,16.7504,777200.0],["2016-10-10",16.821,17.0682,16.768,16.9387,434900.0],["2016-10-11",16.8563,16.974,16.6621,16.7798,511900.0],["2016-10-12",16.7563,17.0623,16.7504,16.9917,653700.0],["2016-10-13",16.9564,17.2095,16.9211,17.1624,759400.0],["2016-10-14",17.2153,17.2977,17.0623,17.0917,469000.0],["2016-10-17",17.0682,17.1977,17.0152,17.0741,674600.0],["2016-10-18",17.5214,17.5214,17.2212,17.2389,981000.0],["2016-10-19",17.2389,17.3707,17.1311,17.2149,646700.0],["2016-10-20",17.179,17.2569,16.8376,16.9514,676000.0],["2016-10-21",16.8855,16.9334,16.6938,16.7597,931900.0],["2016-10-24",16.8076,17.0232,16.6698,16.6998,851300.0],["2016-10-25",16.6579,16.8316,16.6579,16.7058,465200.0],["2016-10-26",16.604,16.6878,16.4063,16.586,682100.0],["2016-10-27",16.5381,16.55,16.1787,16.3104,602100.0],["2016-10-28",16.3584,16.55,16.2625,16.2745,663800.0],["2016-10-31",16.3883,16.4901,16.2745,16.3883,918800.0],["2016-11-01",16.4003,16.4662,15.8253,15.9391,969200.0],["2016-11-02",15.8612,16.0709,15.7474,15.7594,1221000.0],["2016-11-03",15.7534,15.8253,15.6096,15.6995,716500.0],["2016-11-04",15.6935,16.005,15.6096,15.9451,1914400.0],["2016-11-07",16.2745,16.562,16.1008,16.3883,946400.0],["2016-11-08",16.3404,16.4782,16.1787,16.3524,1310000.0],["2016-11-09",15.8732,16.3644,15.6096,16.2386,1073300.0],["2016-11-10",16.1427,16.1727,15.8732,15.963,1058700.0],["2016-11-11",16.2206,16.6998,16.0649,16.58,1121300.0],["2016-11-14",16.6099,17.3407,16.592,17.2149,1958900.0],["2016-11-15",17.1251,17.3168,16.9993,17.2329,1109000.0],["2016-11-16",17.2808,17.3826,17.2089,17.3048,1158500.0],["2016-11-17",17.4425,17.4845,17.0712,17.0951,807900.0],["2016-11-18",17.185,17.2209,17.0472,17.1071,940200.0],["2016-11-21",17.2449,17.3287,17.0712,17.161,1009600.0],["2016-11-22",17.2029,17.4246,17.2029,17.3407,801300.0],["2016-11-23",17.2389,17.3527,17.1131,17.3347,524200.0],["2016-11-25",17.4126,17.5623,17.3287,17.4845,280700.0],["2016-11-28",17.4665,17.5863,17.3108,17.3227,724900.0],["2016-11-29",17.3347,17.6462,17.3347,17.6402,729200.0],["2016-11-30",17.5324,17.6282,17.3527,17.3707,1642900.0],["2016-12-01",17.3048,17.5384,17.155,17.2209,951300.0],["2016-12-02",17.2628,17.5983,17.2449,17.4785,1195700.0],["2016-12-05",17.5683,17.7061,17.4905,17.6222,947300.0],["2016-12-06",17.6222,18.1434,17.6222,17.9277,1561800.0],["2016-12-07",17.9517,18.2751,17.9517,18.1434,1089800.0],["2016-12-08",18.0475,18.371,18.0176,18.2512,1283200.0],["2016-12-09",18.2871,18.4369,18.2512,18.353,1252200.0],["2016-12-12",18.365,18.4908,18.2512,18.4488,731200.0],["2016-12-13",18.5028,18.5028,18.2272,18.383,842000.0],["2016-12-14",18.365,18.5387,18.1134,18.2152,1192800.0],["2016-12-15",18.1733,18.4069,18.0895,18.1673,879700.0],["2016-12-16",18.2871,18.4908,18.1973,18.3051,1530700.0],["2016-12-19",18.4249,18.5986,18.3949,18.4189,878100.0],["2016-12-20",18.4488,18.5866,18.335,18.5147,673000.0],["2016-12-21",18.5147,18.6765,18.341,18.371,730500.0],["2016-12-22",18.359,18.5447,18.2512,18.4728,652900.0],["2016-12-23",18.5087,18.5866,18.4009,18.5507,528200.0],["2016-12-27",18.5746,18.6405,18.371,18.5507,344800.0],["2016-12-28",18.6046,18.7064,18.4548,18.5447,543200.0],["2016-12-29",18.5567,18.8981,18.5507,18.8981,757300.0],["2016-12-30",18.934,19.1676,18.8442,19.0119,978800.0],["2017-01-03",19.1676,19.3473,19.0119,19.2275,799000.0],["2017-01-04",19.3114,19.4432,19.1916,19.3054,1133700.0],["2017-01-05",19.2275,19.2275,18.7064,18.7843,1088000.0],["2017-01-06",18.7603,18.7963,18.4968,18.5207,1327800.0],["2017-01-09",18.5507,18.5806,18.2632,18.2931,984700.0],["2017-01-10",18.2751,18.4788,18.2272,18.335,797700.0],["2017-01-11",18.4668,18.7244,18.353,18.6765,1122700.0],["2017-01-12",18.6645,18.7843,18.4488,18.7723,578200.0],["2017-01-13",18.7963,18.9879,18.7963,18.946,504700.0],["2017-01-17",18.9101,19.0478,18.7663,18.9999,904200.0],["2017-01-18",19.0119,19.1197,18.8861,19.1017,1097400.0],["2017-01-19",19.0835,19.1261,18.6756,18.8095,851400.0],["2017-01-20",18.7669,19.047,18.7669,18.8643,570100.0],["2017-01-23",18.8887,18.9861,18.773,18.9617,466200.0],["2017-01-24",18.9861,19.2235,18.9861,19.187,589900.0],["2017-01-25",19.1809,19.2965,19.1139,19.2113,398700.0],["2017-01-26",19.1991,19.4,19.187,19.3635,506900.0],["2017-01-27",19.333,19.4061,18.9922,19.1443,397000.0],["2017-01-30",19.1139,19.1139,18.7791,18.9435,596800.0],["2017-01-31",18.9313,19.0652,18.8095,18.9496,704200.0],["2017-02-01",18.9739,19.1443,18.6635,18.7974,725100.0],["2017-02-02",18.7913,19.0835,18.7061,19.0226,794000.0],["2017-02-03",19.1383,19.2783,19.047,19.1809,514300.0],["2017-02-06",19.1261,19.2417,19.053,19.1443,344000.0],["2017-02-07",19.1991,19.3087,19.0104,19.0713,431700.0],["2017-02-08",19.047,19.1443,18.9374,19.1322,258900.0],["2017-02-09",19.1626,19.2904,19.1078,19.1687,479800.0],["2017-02-10",19.1991,19.2843,19.12,19.2661,318200.0],["2017-02-13",19.2965,19.4061,19.2357,19.2965,497600.0],["2017-02-14",19.2965,19.4791,19.1078,19.4609,420200.0],["2017-02-15",19.3452,19.6496,19.2296,19.5705,656000.0],["2017-02-16",19.5461,19.82,19.4974,19.6983,633800.0],["2017-02-17",19.6983,19.6983,19.2539,19.3452,1257000.0],["2017-02-21",19.467,19.7165,19.3513,19.6496,542300.0],["2017-02-22",19.6861,19.7287,19.3513,19.4122,544000.0],["2017-02-23",19.54,19.6252,19.3209,19.4974,380300.0],["2017-02-24",19.4487,19.5157,19.327,19.4852,338300.0],["2017-02-27",19.5157,19.8626,19.467,19.6557,606000.0],["2017-02-28",19.6557,19.6557,19.26,19.3452,1032200.0],["2017-03-01",19.8444,19.8444,19.3513,19.4791,715400.0],["2017-03-02",19.4791,19.5096,19.053,19.0774,615600.0],["2017-03-03",19.1383,19.1383,18.7487,18.9191,718000.0],["2017-03-06",18.8948,18.9739,18.7122,18.8643,569200.0],["2017-03-07",18.8643,18.9191,18.7182,18.8522,586300.0],["2017-03-08",18.7669,18.8217,18.42,18.4382,613500.0],["2017-03-09",18.4382,18.6026,18.14,18.2069,525900.0],["2017-03-10",18.353,18.4504,18.1278,18.2617,479800.0],["2017-03-13",18.2982,18.4017,18.1339,18.2313,537800.0],["2017-03-14",18.2252,18.4382,18.0852,18.4139,522100.0],["2017-03-15",18.5113,18.9009,18.4808,18.8765,1028200.0],["2017-03-16",18.8217,18.913,18.7669,18.8887,560900.0],["2017-03-17",18.9556,19.1809,18.8582,19.0591,1457900.0],["2017-03-20",19.0835,19.1504,18.9435,19.0348,520900.0],["2017-03-21",19.0409,19.1017,18.7852,18.7913,1051800.0],["2017-03-22",18.9191,18.9678,18.5721,18.913,599700.0],["2017-03-23",18.913,19.2661,18.8887,18.9739,550600.0],["2017-03-24",18.9922,19.0835,18.8278,18.84,346300.0],["2017-03-27",18.7,18.8582,18.6452,18.7974,391700.0],["2017-03-28",18.7791,19.0287,18.7,18.9739,636100.0],["2017-03-29",18.9496,19.1078,18.8704,18.9922,1745100.0],["2017-03-30",18.9861,19.1322,18.9069,19.1139,478800.0],["2017-03-31",19.1139,19.2965,19.0043,19.1931,437400.0],["2017-04-03",19.2174,19.3452,19.0348,19.2965,830200.0],["2017-04-04",19.3087,19.6496,19.3026,19.6252,957000.0],["2017-04-05",19.6678,19.7226,19.3878,19.4244,567700.0],["2017-04-06",19.4365,19.7409,19.3452,19.7166,467500.0],["2017-04-07",19.6922,19.7713,19.4183,19.4304,733400.0],["2017-04-10",19.4061,19.6618,19.4061,19.5461,357300.0],["2017-04-11",19.5522,19.8322,19.5096,19.82,483900.0],["2017-04-12",19.8383,19.8931,19.6009,19.6496,520800.0],["2017-04-13",19.7348,19.8505,19.5096,19.5522,418500.0],["2017-04-17",19.5765,19.7957,19.5765,19.7835,522300.0],["2017-04-18",19.7105,19.8322,19.6435,19.7835,543200.0],["2017-04-19",19.8887,20.031,19.7278,19.9196,705300.0],["2017-04-20",20.0,20.0,19.6907,19.9443,364300.0],["2017-04-21",19.8887,19.9382,19.7711,19.7959,392500.0],["2017-04-24",19.9691,19.9691,19.6536,19.833,520800.0],["2017-04-25",19.9258,20.0062,19.6474,19.8887,492700.0],["2017-04-26",19.9134,20.099,19.7588,19.9258,464700.0],["2017-04-27",19.9691,20.099,19.9072,19.9877,499900.0],["2017-04-28",20.0124,20.0124,19.5113,19.6907,787600.0],["2017-05-01",19.7402,19.8763,19.6536,19.7773,425700.0],["2017-05-02",19.7402,19.9629,19.6969,19.8454,344500.0],["2017-05-03",19.8763,19.932,19.5608,19.6722,355100.0],["2017-05-04",19.6536,19.6536,19.2391,19.5113,645200.0],["2017-05-05",19.5422,19.9134,19.4989,19.7093,350100.0],["2017-05-08",19.7216,19.734,19.4309,19.5422,371000.0],["2017-05-09",19.5175,19.6536,19.0783,19.2268,667900.0],["2017-05-10",19.2144,19.3195,18.4411,18.4597,1885000.0],["2017-05-11",18.3854,18.4349,17.8101,18.1936,1614300.0],["2017-05-12",18.1627,18.1751,17.7049,17.7854,780500.0],["2017-05-15",17.7544,18.0514,17.7544,17.9091,677400.0],["2017-05-16",17.8905,17.9338,17.6121,17.7049,706200.0],["2017-05-17",17.6369,17.7049,17.4699,17.5379,709900.0],["2017-05-18",17.5565,17.773,17.2224,17.6988,799800.0],["2017-05-19",17.5317,17.9029,17.5317,17.7854,689500.0],["2017-05-22",17.8163,17.9462,17.7482,17.9153,603700.0],["2017-05-23",17.9648,18.0081,17.841,17.872,791700.0],["2017-05-24",17.9029,17.9833,17.841,17.9648,594600.0],["2017-05-25",18.0081,18.0761,17.8472,17.9586,520300.0],["2017-05-26",17.9709,17.9957,17.8596,17.9153,352400.0],["2017-05-30",17.9524,18.0081,17.8225,17.872,365800.0],["2017-05-31",17.8782,17.9462,17.6616,17.8905,952500.0],["2017-06-01",17.9524,18.1627,17.7915,18.1194,627100.0],["2017-06-02",18.1936,18.2988,17.8967,18.1256,545500.0],["2017-06-05",18.0452,18.1627,17.9029,17.9091,571400.0],["2017-06-06",17.8781,18.0575,17.7111,17.9338,382700.0],["2017-06-07",17.9648,17.9771,17.6245,17.7854,1479400.0],["2017-06-08",17.8163,18.1875,17.6183,18.1627,691900.0],["2017-06-09",18.305,18.5215,17.9895,18.3854,578900.0],["2017-06-12",18.3854,18.6019,18.2926,18.5586,724500.0],["2017-06-13",18.5958,18.7813,18.4411,18.7752,507300.0],["2017-06-14",18.7813,18.8618,18.571,18.6638,442400.0],["2017-06-15",18.5153,18.7566,18.5091,18.6329,445500.0],["2017-06-16",18.6576,18.9855,18.5834,18.9855,1617100.0],["2017-06-19",19.004,19.2144,18.8989,19.0659,503300.0],["2017-06-20",18.9979,19.0783,18.7133,18.837,480100.0],["2017-06-21",18.8432,18.9051,18.5834,18.6329,320500.0],["2017-06-22",18.6762,18.7937,18.5401,18.6267,559300.0],["2017-06-23",18.6514,18.769,18.5401,18.5586,819000.0],["2017-06-26",18.6824,18.8989,18.6143,18.8556,475800.0],["2017-06-27",18.7566,19.0535,18.6514,18.67,603200.0],["2017-06-28",18.7628,18.8927,18.5834,18.5834,476800.0],["2017-06-29",18.503,18.6081,18.2122,18.2926,470600.0],["2017-06-30",18.3297,18.3421,18.0266,18.0328,671100.0],["2017-07-03",18.0576,18.4658,18.0452,18.4349,465300.0],["2017-07-05",18.4535,18.4906,18.0947,18.1009,532500.0],["2017-07-06",18.0452,18.1256,17.7915,17.8843,810500.0],["2017-07-07",17.8967,18.206,17.7544,17.9771,590500.0],["2017-07-10",17.8967,18.039,17.7297,17.7482,422300.0],["2017-07-11",17.7173,17.9338,17.6616,17.773,492800.0],["2017-07-12",17.8287,18.0885,17.8287,17.9957,410300.0],["2017-07-13",18.0328,18.107,17.9029,18.0885,488600.0],["2017-07-14",18.1565,18.2555,18.1194,18.1998,421700.0],["2017-07-17",18.2493,18.4968,18.1256,18.3978,449600.0],["2017-07-18",18.3916,18.3916,18.0081,18.2308,504400.0],["2017-07-19",18.2741,18.3359,18.1318,18.1936,597300.0],["2017-07-20",18.1748,18.4707,17.8347,17.8536,905400.0],["2017-07-21",17.9103,18.074,17.7402,17.9354,680300.0],["2017-07-24",17.8788,18.0299,17.6332,17.8473,795000.0],["2017-07-25",17.9292,18.1559,17.8284,18.0425,938300.0],["2017-07-26",18.0803,18.1433,17.7843,17.8599,658400.0],["2017-07-27",17.8662,18.0677,17.7906,17.9166,628800.0],["2017-07-28",17.9354,18.2314,17.8662,18.1936,542800.0],["2017-07-31",18.2377,18.3322,18.0551,18.3007,473200.0],["2017-08-01",18.37,18.3826,18.2062,18.3511,288800.0],["2017-08-02",18.3196,18.3889,17.9795,18.0488,389100.0],["2017-08-03",18.0173,18.1622,17.8851,17.9229,263000.0],["2017-08-04",17.9669,18.1622,17.8662,18.1181,324200.0],["2017-08-07",18.1244,18.2314,18.074,18.1559,360500.0],["2017-08-08",18.1559,18.1748,17.8536,18.1181,736900.0],["2017-08-09",17.7402,17.8788,17.1231,17.2112,902800.0],["2017-08-10",17.0979,17.2868,17.016,17.2112,696400.0],["2017-08-11",17.1545,17.2238,17.0097,17.2049,862900.0],["2017-08-14",17.2931,17.6206,17.2931,17.4253,578900.0],["2017-08-15",17.4065,17.4065,17.1671,17.249,466700.0],["2017-08-16",17.2679,17.4442,17.2679,17.2931,504300.0],["2017-08-17",17.3687,17.5261,17.1357,17.1357,575400.0],["2017-08-18",17.1546,17.2301,16.9467,17.2112,923300.0],["2017-08-21",17.2049,17.3246,17.1042,17.249,335000.0],["2017-08-22",17.2742,17.3876,17.186,17.2742,448600.0],["2017-08-23",17.2553,17.2868,17.0727,17.0916,465800.0],["2017-08-24",17.1545,17.2553,17.1042,17.1294,636100.0],["2017-08-25",17.2301,17.2742,17.0412,17.0916,822000.0],["2017-08-28",17.142,17.2553,16.7767,16.9278,842400.0],["2017-08-29",16.9089,17.0223,16.8964,16.9656,570500.0],["2017-08-30",16.9278,17.2994,16.8963,17.2742,435100.0],["2017-08-31",17.2994,17.3813,17.2112,17.2301,1003000.0],["2017-09-01",17.2994,17.4442,17.2364,17.2931,342800.0],["2017-09-05",17.3876,17.3876,16.9152,16.9341,752400.0],["2017-09-06",16.9656,17.0664,16.9341,17.0475,650900.0],["2017-09-07",17.0601,17.0853,16.9026,17.0475,438400.0],["2017-09-08",17.0097,17.3246,16.9845,17.312,548700.0],["2017-09-11",17.3876,17.5513,17.3309,17.482,577700.0],["2017-09-12",17.482,17.5765,17.3561,17.4379,368100.0],["2017-09-13",17.4379,17.778,17.4002,17.7024,636900.0],["2017-09-14",17.6835,17.7528,17.4191,17.6835,544400.0],["2017-09-15",17.6647,17.9166,17.5702,17.904,952300.0],["2017-09-18",17.8473,17.8977,17.6269,17.6773,577100.0],["2017-09-19",17.7591,17.7591,17.5576,17.6206,584700.0],["2017-09-20",17.6898,17.7654,17.5954,17.7213,316100.0],["2017-09-21",17.7213,17.8221,17.6206,17.6269,492900.0],["2017-09-22",17.6709,17.7717,17.6206,17.6647,256600.0],["2017-09-25",17.715,17.9921,17.6961,17.8788,362900.0],["2017-09-26",17.8725,18.011,17.778,17.9606,345600.0],["2017-09-27",17.9543,18.011,17.7465,17.9229,472000.0],["2017-09-28",17.9229,18.0677,17.7591,18.0488,435900.0],["2017-09-29",18.074,18.1433,17.9291,17.9417,633700.0],["2017-10-02",17.9732,18.0803,17.8788,18.0047,542900.0],["2017-10-03",18.0047,18.0362,17.7906,17.8725,534600.0],["2017-10-04",17.8851,18.0236,17.8221,17.9166,404600.0],["2017-10-05",18.074,18.2314,17.9858,18.0929,480200.0],["2017-10-06",18.0677,18.2188,17.948,18.0362,463500.0],["2017-10-09",18.0488,18.1496,17.9858,18.0173,338400.0],["2017-10-10",18.0929,18.244,18.0803,18.2062,380400.0],["2017-10-11",18.2062,18.4078,18.2062,18.307,436500.0],["2017-10-12",18.3133,18.5337,18.2692,18.4896,496300.0],["2017-10-13",18.5778,18.5841,18.3133,18.4896,524700.0],["2017-10-16",18.4518,18.5337,18.2755,18.2944,525000.0],["2017-10-17",18.2629,18.4078,18.1874,18.2755,690600.0],["2017-10-18",18.4204,18.5148,18.2629,18.433,480100.0],["2017-10-19",18.3952,18.4581,18.2818,18.433,497700.0],["2017-10-20",18.4265,18.4971,18.029,18.1957,693200.0],["2017-10-23",18.1701,18.2278,17.9329,17.9521,523500.0],["2017-10-24",17.9329,18.0675,17.888,18.029,489500.0],["2017-10-25",17.997,18.2021,17.8752,18.0354,502500.0],["2017-10-26",18.0354,18.0931,17.8752,18.0226,379600.0],["2017-10-27",18.0611,18.2086,17.9713,18.1188,395600.0],["2017-10-30",18.1316,18.2086,18.029,18.1252,408100.0],["2017-10-31",18.1829,18.3624,18.0354,18.324,420400.0],["2017-11-01",18.3496,18.4458,18.2983,18.356,315200.0],["2017-11-02",18.3496,18.5355,18.2278,18.5099,306600.0],["2017-11-03",18.4907,18.6638,18.3945,18.4201,356800.0],["2017-11-06",18.4201,18.5997,18.4137,18.4907,336900.0],["2017-11-07",18.4586,18.7984,18.4586,18.5932,579700.0],["2017-11-08",18.6574,19.1703,18.6574,19.119,765000.0],["2017-11-09",18.9395,19.2152,18.9074,18.9972,505500.0],["2017-11-10",18.9908,19.0998,18.9266,18.9779,598900.0],["2017-11-13",18.9651,19.1382,18.8561,18.9202,715400.0],["2017-11-14",18.9202,19.1382,18.9202,18.9651,530400.0],["2017-11-15",18.9138,19.1318,18.8561,18.9779,566100.0],["2017-11-16",19.0997,19.1959,19.01,19.119,689900.0],["2017-11-17",19.1254,19.1639,19.0485,19.0933,490900.0],["2017-11-20",19.1318,19.1318,18.8753,18.9651,412400.0],["2017-11-21",19.0613,19.228,19.0292,19.0997,573900.0],["2017-11-22",19.0997,19.2152,18.9972,19.01,397400.0],["2017-11-24",19.0292,19.2152,19.0228,19.0997,254300.0],["2017-11-27",19.1382,19.151,18.9972,19.0036,347400.0],["2017-11-28",19.042,19.1639,18.8497,18.901,402000.0],["2017-11-29",18.9266,19.1767,18.9266,19.1382,342500.0],["2017-11-30",19.1318,19.3113,19.0421,19.228,1233800.0],["2017-12-01",19.2216,19.2536,18.8497,19.1767,458600.0],["2017-12-04",19.2664,19.5101,19.228,19.3049,511300.0],["2017-12-05",19.3113,19.4844,19.2985,19.3947,529400.0],["2017-12-06",19.3434,19.3947,19.2408,19.2985,351900.0],["2017-12-07",19.3113,19.3819,19.1831,19.2921,682700.0],["2017-12-08",19.2921,19.4011,19.228,19.3049,247500.0],["2017-12-11",19.2793,19.2793,19.0998,19.1703,401200.0],["2017-12-12",19.1767,19.3306,19.1382,19.2729,564500.0],["2017-12-13",19.2344,19.4973,19.2344,19.3626,619000.0],["2017-12-14",19.3947,19.478,19.2921,19.3242,416700.0],["2017-12-15",19.3049,19.696,19.3049,19.5998,1269400.0],["2017-12-18",19.5806,20.0486,19.5806,19.9332,682800.0],["2017-12-19",19.6832,19.7345,19.1575,19.228,761600.0],["2017-12-20",19.2793,19.5229,18.9972,19.0292,708300.0],["2017-12-21",19.1318,19.1318,18.9459,18.9715,360500.0],["2017-12-22",19.0549,19.0613,18.9266,19.042,321000.0],["2017-12-26",19.01,19.1831,19.01,19.1254,237300.0],["2017-12-27",19.1831,19.2664,19.0741,19.1831,306300.0],["2017-12-28",19.1831,19.3434,19.1254,19.2985,402600.0],["2017-12-29",19.369,19.4139,19.1318,19.1382,395200.0],["2018-01-02",19.1703,19.337,19.0164,19.2408,506900.0],["2018-01-03",19.2921,19.3434,19.0677,19.0805,514600.0],["2018-01-04",19.1126,19.1126,18.7086,18.7343,814800.0],["2018-01-05",18.8112,18.8112,18.5355,18.7086,578000.0],["2018-01-08",18.6894,18.8561,18.6894,18.7664,646400.0],["2018-01-09",18.7664,18.9138,18.5997,18.6125,739200.0],["2018-01-10",18.5291,18.6638,18.4778,18.5676,679600.0],["2018-01-11",18.6317,18.8497,18.6061,18.8112,394900.0],["2018-01-12",18.8048,18.8561,18.6702,18.7086,483600.0],["2018-01-16",18.7535,18.901,18.5355,18.5484,739700.0],["2018-01-17",18.6445,18.9523,18.6189,18.933,528100.0],["2018-01-18",18.9202,18.9202,18.4073,18.4458,509300.0],["2018-01-19",18.4907,18.6958,18.4522,18.683,552000.0],["2018-01-22",18.683,18.7856,18.4137,18.5484,718300.0],["2018-01-23",18.6381,18.7471,18.5291,18.7471,759300.0],["2018-01-24",18.7792,18.9908,18.7343,18.9715,614300.0],["2018-01-25",18.9779,19.0869,18.7984,18.9715,645300.0],["2018-01-26",18.978,18.9911,18.8018,18.8997,426200.0],["2018-01-29",18.8214,18.8475,18.5995,18.6387,403400.0],["2018-01-30",18.5995,18.6322,18.2275,18.2341,773100.0],["2018-01-31",18.3711,18.6844,18.332,18.5408,904000.0],["2018-02-01",18.5147,18.6387,18.1949,18.2341,597300.0],["2018-02-02",18.0579,18.1949,17.7838,17.8947,612800.0],["2018-02-05",17.836,17.8816,17.2812,17.2812,1139600.0],["2018-02-06",17.0594,17.7446,16.72,17.6728,1432300.0],["2018-02-07",17.6206,18.0187,17.5423,17.6271,966700.0],["2018-02-08",17.601,17.7381,17.1312,17.1573,882700.0],["2018-02-09",17.2486,17.6859,17.0528,17.5684,742100.0],["2018-02-12",17.6532,17.7381,17.0006,17.4183,1016300.0],["2018-02-13",17.3726,17.5553,17.1311,17.4901,586800.0],["2018-02-14",17.34,17.6598,17.2029,17.6337,750300.0],["2018-02-15",17.7054,17.849,17.5684,17.6924,891200.0],["2018-02-16",17.7185,17.9143,17.6859,17.7968,639000.0],["2018-02-20",17.725,17.9012,17.3987,17.4379,984200.0],["2018-02-21",17.2356,17.8555,17.229,17.2943,904300.0],["2018-02-22",17.4379,17.5815,17.2225,17.229,607300.0],["2018-02-23",17.3791,17.4379,17.2095,17.3596,944100.0],["2018-02-26",17.4444,17.4444,17.0659,17.1638,1136000.0],["2018-02-27",17.1638,17.2943,16.7722,16.7918,1799800.0],["2018-02-28",16.8766,16.9615,16.5568,16.6025,1774400.0],["2018-03-01",17.0071,17.477,16.0152,16.2501,1801500.0],["2018-03-02",16.0543,16.2501,15.6171,15.8977,1975900.0],["2018-03-05",15.8651,16.0152,15.6432,15.963,1379600.0],["2018-03-06",15.8781,16.1196,15.6367,15.8977,1453500.0],["2018-03-07",15.8455,16.1718,15.8455,16.0609,1003800.0],["2018-03-08",16.0804,16.1718,15.9499,16.1196,782900.0],["2018-03-09",16.1261,16.459,16.0935,16.4394,705800.0],["2018-03-12",16.459,16.459,16.2371,16.3937,696400.0],["2018-03-13",16.4198,16.5568,16.3806,16.3937,842200.0],["2018-03-14",16.4328,16.5046,16.3284,16.4655,700000.0],["2018-03-15",16.472,16.5177,16.2501,16.4263,752200.0],["2018-03-16",16.4394,16.6743,16.3872,16.6156,1222600.0],["2018-03-19",16.72,16.72,16.4328,16.5373,732100.0],["2018-03-20",16.5438,16.6221,16.3741,16.4002,1342100.0],["2018-03-21",16.4067,16.4524,16.1587,16.3154,1167300.0],["2018-03-22",16.3154,16.4002,15.9695,16.0217,1320800.0],["2018-03-23",16.0217,16.0478,15.5518,15.6236,1109100.0],["2018-03-26",15.7868,15.9042,15.7019,15.8977,997400.0],["2018-03-27",15.8912,16.1196,15.6823,15.9042,1009800.0],["2018-03-28",15.963,16.6352,15.963,16.5046,981900.0],["2018-03-29",16.5699,16.6482,16.4067,16.5373,653800.0],["2018-04-02",16.5373,16.5634,15.976,16.1,770800.0],["2018-04-03",16.1587,16.4002,16.1065,16.3154,713000.0],["2018-04-04",16.211,16.4655,16.2044,16.4067,840400.0],["2018-04-05",16.4655,16.4655,16.2501,16.4394,448100.0],["2018-04-06",16.3872,16.5307,16.2044,16.224,833200.0],["2018-04-09",16.2566,16.3088,16.1065,16.1783,755500.0],["2018-04-10",16.2762,16.2893,16.0086,16.0804,1054800.0],["2018-04-11",16.0282,16.2175,15.9369,16.1457,836900.0],["2018-04-12",16.1979,16.3872,16.0152,16.3611,906100.0],["2018-04-13",16.3806,16.5503,16.3154,16.4198,679200.0],["2018-04-16",16.4981,16.6678,16.4133,16.6025,545700.0],["2018-04-17",16.6221,16.7461,16.4263,16.5895,885500.0],["2018-04-18",16.5829,16.7265,16.5568,16.5895,626700.0],["2018-04-19",16.6156,16.6417,16.2632,16.335,789300.0],["2018-04-20",16.3872,16.459,16.2566,16.2827,620800.0],["2018-04-23",16.3415,16.3741,16.2305,16.3219,574300.0],["2018-04-24",16.4002,16.4981,16.2632,16.3284,912500.0],["2018-04-25",16.3088,16.4589,16.2371,16.3872,574400.0],["2018-04-26",16.3872,16.4263,16.2501,16.3937,876500.0],["2018-04-27",16.367,16.647,16.3404,16.5937,611900.0],["2018-04-30",16.5804,16.6804,16.487,16.587,1058300.0],["2018-05-01",16.5804,16.7737,16.3337,16.707,746200.0],["2018-05-02",16.6937,16.8337,16.487,16.8137,956900.0],["2018-05-03",16.827,17.067,16.7737,16.9204,957200.0],["2018-05-04",16.887,17.1604,16.887,17.127,597400.0],["2018-05-07",17.0804,17.4404,17.0804,17.4337,944500.0],["2018-05-08",17.5004,17.527,17.2937,17.4737,1371100.0],["2018-05-09",17.6537,18.2604,17.4537,18.2337,1066100.0],["2018-05-10",18.3937,18.7071,18.3271,18.5737,1639000.0],["2018-05-11",18.6204,18.7537,18.5204,18.6204,902600.0],["2018-05-14",18.6337,18.7004,18.4471,18.5271,659200.0],["2018-05-15",18.4937,18.6071,18.3271,18.3604,947900.0],["2018-05-16",18.3737,18.5271,18.2871,18.3604,567800.0],["2018-05-17",18.4137,18.5404,18.3337,18.3537,876000.0],["2018-05-18",18.4137,18.5404,18.3804,18.4804,870500.0],["2018-05-21",18.5937,18.7137,18.4004,18.6471,753900.0],["2018-05-22",18.5937,18.8404,18.5937,18.7337,750800.0],["2018-05-23",18.7337,18.8871,18.7137,18.8137,714700.0],["2018-05-24",18.8537,19.0471,18.7804,19.0337,570600.0],["2018-05-25",19.0204,19.1404,18.9737,19.1071,402800.0],["2018-05-29",19.0471,19.2071,18.9871,19.1738,465300.0],["2018-05-30",19.1938,19.4604,19.1804,19.3604,853000.0],["2018-05-31",19.3671,19.3671,19.1937,19.3004,955600.0],["2018-06-01",19.4004,19.4338,19.2137,19.3204,785900.0],["2018-06-04",19.3538,19.4804,19.2804,19.4471,760500.0],["2018-06-05",19.1604,19.4471,19.0937,19.1337,945100.0],["2018-06-06",19.1071,19.2071,18.9871,19.1137,595200.0],["2018-06-07",19.0804,19.4204,19.0204,19.3671,1207000.0],["2018-06-08",19.3137,19.3938,19.0671,19.1137,964400.0],["2018-06-11",19.1404,19.2604,18.9004,18.9804,554700.0],["2018-06-12",18.9271,19.0871,18.8537,18.9937,627300.0],["2018-06-13",18.9004,19.0404,18.6804,18.7537,537100.0],["2018-06-14",18.8404,19.0471,18.8071,18.9604,501400.0],["2018-06-15",19.0004,19.0671,18.9137,18.9671,1465100.0],["2018-06-18",18.8937,19.0804,18.7604,18.9271,430600.0],["2018-06-19",18.8271,18.9737,18.7737,18.8271,776300.0],["2018-06-20",18.8804,18.8804,18.7404,18.8337,988300.0],["2018-06-21",18.8271,18.8804,18.7671,18.8337,483900.0],["2018-06-22",18.9071,19.1537,18.8004,19.1137,1550700.0],["2018-06-25",19.0471,19.2737,18.9737,19.1137,893600.0],["2018-06-26",19.1471,19.2804,18.9671,19.0004,765800.0],["2018-06-27",19.0004,19.1671,18.9671,19.0204,454200.0],["2018-06-28",18.9804,19.0871,18.8737,19.0537,526400.0],["2018-06-29",19.0871,19.2338,18.9337,19.0738,1122500.0],["2018-07-02",19.0671,19.2471,18.6671,18.8737,609300.0],["2018-07-03",18.8804,19.3271,18.7804,19.1871,523300.0],["2018-07-05",19.2671,19.2738,18.9804,19.0738,1669000.0],["2018-07-06",19.0737,19.3604,19.0404,19.2871,1783300.0],["2018-07-09",19.3871,19.4271,19.0871,19.1871,925900.0],["2018-07-10",19.1804,19.4404,19.1737,19.3204,860000.0],["2018-07-11",19.2938,19.3338,19.1671,19.1738,548600.0],["2018-07-12",19.2604,19.2604,18.9737,19.1537,420700.0],["2018-07-13",19.2004,19.3004,19.1404,19.1804,289900.0],["2018-07-16",19.1738,19.2204,19.0737,19.1537,351000.0],["2018-07-17",19.2271,19.2671,19.0737,19.1137,532000.0],["2018-07-18",19.1204,19.1804,19.0137,19.1537,399500.0],["2018-07-19",19.1471,19.5138,19.0871,19.4138,634300.0],["2018-07-20",19.4204,19.4604,19.1671,19.2871,428000.0],["2018-07-23",19.2938,19.3804,19.1338,19.3471,334300.0],["2018-07-24",19.3871,19.3871,19.0204,19.0871,610200.0],["2018-07-25",19.0604,19.1337,18.8671,19.1004,650800.0],["2018-07-26",19.1337,19.2538,19.0404,19.0937,570200.0],["2018-07-27",19.1141,19.1753,18.7881,18.8424,543400.0],["2018-07-30",18.822,19.0326,18.7881,19.0054,661400.0],["2018-07-31",19.019,19.3994,18.9851,19.2024,831500.0],["2018-08-01",19.1617,19.4334,18.9783,19.4198,790800.0],["2018-08-02",19.3383,19.5013,19.3383,19.4198,569400.0],["2018-08-03",19.4605,19.5488,19.1617,19.2024,439100.0],["2018-08-06",19.1821,19.2975,19.0802,19.2839,627400.0],["2018-08-07",19.3247,19.3451,19.1277,19.3111,644800.0],["2018-08-08",19.3587,19.3587,19.0394,19.0462,470500.0],["2018-08-09",19.3383,19.3383,18.6998,18.9443,651100.0],["2018-08-10",18.9239,19.0937,18.8085,18.9987,446900.0],["2018-08-13",19.0462,19.1617,18.9851,19.0122,434700.0],["2018-08-14",19.0598,19.4877,19.0258,19.2771,1003400.0],["2018-08-15",19.2092,19.5692,19.1549,19.4334,824200.0],["2018-08-16",19.4605,19.6507,19.3858,19.5692,940700.0],["2018-08-17",19.6032,19.6236,19.3926,19.5964,616800.0],["2018-08-20",19.6575,19.7051,19.5421,19.5964,425900.0],["2018-08-21",19.6032,19.8138,19.5285,19.7526,434600.0],["2018-08-22",19.7051,19.8205,19.6915,19.739,450700.0],["2018-08-23",19.7187,19.8273,19.5896,19.6168,425700.0],["2018-08-24",19.6711,19.739,19.5353,19.6168,456300.0],["2018-08-27",19.7051,19.7051,19.4673,19.576,584400.0],["2018-08-28",19.5556,19.8273,19.5353,19.7662,812800.0],["2018-08-29",19.8341,19.9904,19.7798,19.8817,617600.0],["2018-08-30",19.8681,19.8953,19.739,19.7526,425400.0],["2018-08-31",19.7594,19.7934,19.6168,19.6915,723500.0],["2018-09-04",19.6507,19.739,19.3994,19.447,508200.0],["2018-09-05",19.4198,19.8273,19.3247,19.7458,561500.0],["2018-09-06",19.7866,19.8613,19.5556,19.61,459700.0],["2018-09-07",19.6168,19.6236,19.4266,19.4809,394000.0],["2018-09-10",19.5217,19.6236,19.4741,19.5149,372100.0],["2018-09-11",19.5081,19.5828,19.3519,19.4809,418700.0],["2018-09-12",19.4605,19.5285,19.2975,19.4673,468900.0],["2018-09-13",19.5624,19.8138,19.4741,19.6779,727500.0],["2018-09-14",19.6711,19.7323,19.4809,19.6983,706400.0],["2018-09-17",19.7322,19.7458,19.3315,19.413,767200.0],["2018-09-18",19.4266,19.5964,19.3519,19.576,485600.0],["2018-09-19",19.61,19.61,19.3043,19.3994,603200.0],["2018-09-20",19.4266,19.61,19.3519,19.5896,435800.0],["2018-09-21",19.5285,19.7187,19.4809,19.5828,1144100.0],["2018-09-24",19.5828,19.5828,19.1345,19.2568,593600.0],["2018-09-25",19.3111,19.5692,19.3111,19.4334,560800.0],["2018-09-26",19.4605,19.576,19.1617,19.2092,674300.0],["2018-09-27",19.2975,19.542,19.2228,19.413,378900.0],["2018-09-28",19.4402,19.5896,19.413,19.5896,563400.0],["2018-10-01",19.6168,19.6168,19.3722,19.3858,428100.0],["2018-10-02",19.3519,19.5149,19.1888,19.2228,474100.0],["2018-10-03",19.2907,19.3926,19.1685,19.2296,851000.0],["2018-10-04",19.2636,19.2636,18.7134,18.7269,743700.0],["2018-10-05",18.7745,18.822,18.5707,18.6387,647600.0],["2018-10-08",18.6115,19.1345,18.6115,19.0734,654800.0],["2018-10-09",19.0734,19.0937,18.7813,18.9171,535600.0],["2018-10-10",18.9036,19.0054,18.6115,18.6319,646600.0],["2018-10-11",18.6454,18.6454,17.9322,18.0273,1013000.0],["2018-10-12",18.0953,18.1632,17.6809,17.8915,1135300.0],["2018-10-15",17.8983,18.1428,17.8847,17.939,627600.0],["2018-10-16",18.0069,18.3194,17.8168,18.2447,463800.0],["2018-10-17",18.2311,18.2719,17.939,18.1564,452200.0],["2018-10-18",18.2379,18.2379,17.9187,17.939,428800.0],["2018-10-19",18.0002,18.0953,17.8983,18.0273,456900.0],["2018-10-22",18.0817,18.1768,17.8643,17.8847,492100.0],["2018-10-23",17.7352,18.0205,17.5383,17.8643,850800.0],["2018-10-24",17.939,17.939,17.6469,17.6605,626100.0],["2018-10-25",17.7081,18.0817,17.6062,17.973,589000.0],["2018-10-26",17.8413,18.0146,17.5432,17.9106,794900.0],["2018-10-29",18.0076,18.3334,17.7858,17.9037,650100.0],["2018-10-30",17.9453,18.1324,17.7997,17.8898,797500.0],["2018-10-31",17.9453,18.0562,17.668,17.7581,1158300.0],["2018-11-01",17.8621,17.9938,17.668,17.9453,745800.0],["2018-11-02",17.973,18.0492,17.6541,17.8413,753000.0],["2018-11-05",17.8274,18.2988,17.8274,18.0215,788900.0],["2018-11-06",18.472,18.7146,17.7304,17.8898,656500.0],["2018-11-07",17.8898,18.5206,17.8205,18.5067,656200.0],["2018-11-08",18.5206,18.5621,18.3334,18.4998,596800.0],["2018-11-09",18.4374,18.5067,18.2502,18.3542,438000.0],["2018-11-12",18.4097,18.6107,18.2433,18.2849,599400.0],["2018-11-13",18.375,18.5275,18.2572,18.3265,495000.0],["2018-11-14",18.4235,18.4374,18.0492,18.2849,475900.0],["2018-11-15",18.2017,18.4235,18.0146,18.4097,529400.0],["2018-11-16",18.3611,18.5622,18.1879,18.5206,562900.0],["2018-11-19",18.5275,18.5275,18.174,18.3126,657800.0],["2018-11-20",18.2849,18.4443,18.1879,18.3611,558700.0],["2018-11-21",18.3473,18.472,18.2017,18.2156,257000.0],["2018-11-23",18.1948,18.2988,18.0007,18.1185,134600.0],["2018-11-26",18.1948,18.3819,18.1393,18.2294,436300.0],["2018-11-27",18.2087,18.271,18.07,18.0908,376300.0],["2018-11-28",18.0562,18.5067,17.9868,18.4998,523400.0],["2018-11-29",18.4582,18.6037,18.3403,18.4512,546900.0],["2018-11-30",18.4998,18.6245,18.3126,18.6037,788800.0],["2018-12-03",18.6523,18.7077,18.3265,18.7008,464200.0],["2018-12-04",18.673,18.7146,18.0423,18.07,955300.0],["2018-12-06",18.0007,18.479,17.765,18.4651,863600.0],["2018-12-07",18.3958,18.4651,18.0977,18.1463,522400.0],["2018-12-10",18.174,18.1879,17.7512,17.8829,577500.0],["2018-12-11",17.973,18.1879,17.7858,17.7858,594800.0],["2018-12-12",17.9591,18.0492,17.7096,17.7165,667700.0],["2018-12-13",17.7997,18.1463,17.7997,18.0284,605300.0],["2018-12-14",17.9175,18.174,17.9037,18.0423,413400.0],["2018-12-17",18.0977,18.1601,17.3769,17.4115,719000.0],["2018-12-18",17.7096,17.7165,17.3769,17.4393,643000.0],["2018-12-19",17.4393,17.5779,17.0858,17.1135,966000.0],["2018-12-20",17.058,17.2036,16.3372,16.4065,951300.0],["2018-12-21",16.4689,16.7253,16.2263,16.254,1921500.0],["2018-12-24",16.2332,16.3372,15.7064,15.7064,490300.0],["2018-12-26",15.8797,16.3718,15.5747,16.358,926700.0],["2018-12-27",16.1708,16.3233,15.7757,16.3025,872600.0],["2018-12-28",16.3233,16.6907,16.2609,16.5174,897500.0],["2018-12-31",16.5659,16.7461,16.2609,16.5521,734200.0],["2019-01-02",16.3164,16.358,15.9976,16.2055,938300.0],["2019-01-03",16.1847,16.6699,16.1154,16.2263,913700.0],["2019-01-04",16.3372,16.857,16.3372,16.7531,604200.0],["2019-01-07",16.7947,17.1135,16.7808,16.961,623500.0],["2019-01-08",17.1274,17.5502,17.0442,17.4809,736300.0],["2019-01-09",17.564,17.7581,17.3977,17.7373,408800.0],["2019-01-10",17.6957,18.077,17.6195,18.0562,819200.0],["2019-01-11",18.0423,18.1255,17.9037,17.973,592500.0],["2019-01-14",17.9245,18.0423,17.7096,17.9245,654400.0],["2019-01-15",17.9799,18.0839,17.8274,17.9106,498800.0],["2019-01-16",17.9522,18.5136,17.9522,18.375,662000.0],["2019-01-17",18.3403,18.472,18.0423,18.2294,1068100.0],["2019-01-18",18.2433,18.375,18.0423,18.1948,690300.0],["2019-01-22",18.2225,18.2433,17.7997,17.973,893400.0],["2019-01-23",18.0354,18.0839,17.7443,17.8274,817600.0],["2019-01-24",17.8413,18.1948,17.8413,17.9453,751700.0],["2019-01-25",17.9877,18.2708,17.9099,18.2142,623200.0],["2019-01-28",18.1434,18.4547,18.1222,18.3628,653700.0],["2019-01-29",18.384,18.5892,18.3203,18.575,661000.0],["2019-01-30",18.6316,18.8793,18.5467,18.7307,663300.0],["2019-01-31",18.7166,18.8935,18.5892,18.8652,1054400.0],["2019-02-01",18.9076,18.9855,18.5114,18.9218,818800.0],["2019-02-04",18.8793,19.3463,18.8793,19.3463,954800.0],["2019-02-05",19.3888,19.4737,19.1624,19.3817,611500.0],["2019-02-06",19.3746,19.3817,19.2261,19.3605,440200.0],["2019-02-07",19.3251,19.4454,19.1836,19.41,556700.0],["2019-02-08",19.3251,19.3605,19.0562,19.0916,619600.0],["2019-02-11",19.2119,19.41,19.1411,19.2968,533800.0],["2019-02-12",19.3747,19.3747,19.0704,19.0916,695300.0],["2019-02-13",19.1128,19.4454,19.1128,19.3534,714800.0],["2019-02-14",19.3463,19.4454,19.1624,19.2261,956400.0],["2019-02-15",19.2827,19.4808,19.1907,19.41,737000.0],["2019-02-19",19.4171,19.4879,19.3534,19.3605,762500.0],["2019-02-20",19.3676,19.6082,19.311,19.5303,1035000.0],["2019-02-21",19.5374,19.7002,19.41,19.5799,562100.0],["2019-02-22",19.6152,19.7851,19.5657,19.686,470300.0],["2019-02-25",19.8134,19.8134,19.4596,19.502,688300.0],["2019-02-26",19.5303,19.6152,19.311,19.3676,617400.0],["2019-02-27",19.5799,19.6223,18.7732,19.035,722900.0],["2019-02-28",18.9996,19.403,18.8935,19.1553,1117800.0],["2019-03-01",19.2756,19.2756,18.7944,19.0845,739600.0],["2019-03-04",19.1341,19.1907,18.9501,19.1482,753500.0],["2019-03-05",19.1765,19.3039,19.1058,19.1128,493300.0],["2019-03-06",19.1341,19.3039,18.9784,19.0138,627800.0],["2019-03-07",19.0491,19.0562,18.5821,18.6316,1351100.0],["2019-03-08",18.6175,18.6458,18.3698,18.4901,905500.0],["2019-03-11",18.5609,18.8086,18.476,18.8086,742600.0],["2019-03-12",18.8227,18.943,18.66,18.6883,752700.0],["2019-03-13",18.7449,18.8722,18.5892,18.6104,1323000.0],["2019-03-14",18.575,18.7449,18.4194,18.667,1319400.0],["2019-03-15",18.6458,18.7519,18.3415,18.4335,1497100.0],["2019-03-18",18.4618,18.6387,18.3486,18.4618,767100.0],["2019-03-19",18.5397,18.7095,18.4335,18.476,1022300.0],["2019-03-20",18.4477,18.6316,18.3486,18.4477,1238500.0],["2019-03-21",18.4194,18.6812,18.3981,18.5609,566400.0],["2019-03-22",18.5397,18.6175,18.2708,18.4194,709700.0],["2019-03-25",18.3981,18.5892,18.1505,18.3486,859900.0],["2019-03-26",18.3769,18.5538,18.3769,18.5255,522500.0],["2019-03-27",18.5397,18.7803,18.5255,18.6458,765400.0],["2019-03-28",18.6883,18.8369,18.5043,18.8227,537300.0],["2019-03-29",18.8581,18.8935,18.5326,18.6175,968000.0],["2019-04-01",18.6529,18.8439,18.575,18.7803,549000.0],["2019-04-02",18.7519,18.8439,18.568,18.8015,823200.0],["2019-04-03",18.8581,18.8722,18.6741,18.7519,669000.0],["2019-04-04",18.7873,18.8156,18.6387,18.759,665100.0],["2019-04-05",18.7873,18.8722,18.7095,18.851,551700.0],["2019-04-08",18.8156,18.8793,18.6883,18.8227,633900.0],["2019-04-09",18.8015,18.8369,18.3769,18.4123,746300.0],["2019-04-10",18.476,18.8298,18.4335,18.8086,598900.0],["2019-04-11",18.8298,18.8864,18.66,18.7732,553200.0],["2019-04-12",18.7873,18.851,18.667,18.851,376200.0],["2019-04-15",18.8722,18.8722,18.6741,18.7661,309000.0],["2019-04-16",18.8156,18.8439,18.575,18.6953,583500.0],["2019-04-17",18.7519,18.7519,18.4901,18.5397,684500.0],["2019-04-18",18.5821,18.7519,18.476,18.6458,470900.0],["2019-04-22",18.6246,18.6317,18.0443,18.1929,1094800.0],["2019-04-23",18.2849,18.6104,18.1575,18.5538,752000.0],["2019-04-24",18.5963,18.7873,18.5467,18.6387,549400.0],["2019-04-25",18.6104,18.667,18.3911,18.5397,533700.0],["2019-04-26",18.5541,18.8792,18.5469,18.8431,572800.0],["2019-04-29",18.8503,19.0165,18.6842,18.6986,552600.0],["2019-04-30",18.7131,18.8503,18.6264,18.7853,481400.0],["2019-05-01",18.8287,18.937,18.6986,18.7636,567800.0],["2019-05-02",18.7853,18.9515,18.6191,18.807,706400.0],["2019-05-03",18.872,19.0237,18.8142,18.9948,769300.0],["2019-05-06",18.8792,19.1538,18.8792,19.031,841400.0],["2019-05-07",18.9587,19.031,18.5902,18.7058,470800.0],["2019-05-08",18.6769,18.8287,18.583,18.6408,697100.0],["2019-05-09",18.5758,18.7998,18.4963,18.7131,702000.0],["2019-05-10",18.742,18.8792,18.3807,18.7925,812000.0],["2019-05-13",18.9226,18.9226,18.4819,18.7058,818300.0],["2019-05-14",18.7347,18.9587,18.6842,18.7925,603900.0],["2019-05-15",18.6553,19.0815,18.6336,19.0454,632700.0],["2019-05-16",19.0743,19.2477,19.031,19.1321,643100.0],["2019-05-17",19.0599,19.0743,18.8792,18.9876,700400.0],["2019-05-20",18.9009,18.937,18.6408,18.7275,466300.0],["2019-05-21",18.7709,18.9587,18.742,18.9154,512500.0],["2019-05-22",18.872,18.9587,18.7131,18.7998,417700.0],["2019-05-23",18.7131,18.8359,18.5613,18.7853,869900.0],["2019-05-24",18.8576,18.9587,18.7275,18.7853,320800.0],["2019-05-28",18.8431,18.8648,18.453,18.5108,912400.0],["2019-05-29",18.5469,18.5758,18.2362,18.3952,711700.0],["2019-05-30",18.4313,18.5324,18.1784,18.229,526800.0],["2019-05-31",18.4819,18.4819,17.8966,17.9689,897600.0],["2019-06-03",17.5426,17.6293,17.0152,17.5281,2052900.0],["2019-06-04",17.5643,17.651,17.3042,17.4703,921000.0],["2019-06-05",17.5643,17.6076,17.3764,17.5209,725500.0],["2019-06-06",17.6004,17.6004,17.362,17.4776,690700.0],["2019-06-07",17.6726,17.6943,17.5065,17.5932,562800.0],["2019-06-10",17.651,17.7088,17.5065,17.6365,623200.0],["2019-06-11",17.6654,17.846,17.6221,17.781,823400.0],["2019-06-12",17.7377,17.8171,17.5859,17.651,2159500.0],["2019-06-13",17.7015,17.8316,17.5715,17.8244,1198000.0],["2019-06-14",17.8244,17.9183,17.7304,17.7304,690700.0],["2019-06-17",17.8027,18.0917,17.8027,18.0339,811500.0],["2019-06-18",18.1784,18.4024,18.1206,18.2868,841100.0],["2019-06-19",18.229,18.3663,18.1351,18.3374,926200.0],["2019-06-20",18.4746,18.4746,18.2362,18.2434,859600.0],["2019-06-21",18.2073,18.2434,17.9328,17.9761,1312800.0],["2019-06-24",17.9906,18.1206,17.6582,17.6654,659300.0],["2019-06-25",17.6726,17.8822,17.5643,17.6004,665200.0],["2019-06-26",17.6582,17.7088,17.4198,17.4703,880500.0],["2019-06-27",17.5715,17.9111,17.557,17.9039,666600.0],["2019-06-28",17.9111,18.1567,17.9111,18.0628,1294200.0],["2019-07-01",18.1929,18.2218,17.7882,17.9111,873700.0],["2019-07-02",17.9472,18.1856,17.8316,18.0484,932700.0],["2019-07-03",18.0773,18.3301,18.0339,18.2073,682100.0],["2019-07-05",18.1278,18.2579,17.9472,18.2507,572400.0],["2019-07-08",18.2145,18.3374,18.1495,18.2507,548600.0],["2019-07-09",18.229,18.2868,18.1134,18.2145,567300.0],["2019-07-10",18.3229,18.453,18.2507,18.3301,599500.0],["2019-07-11",18.3301,18.4241,17.9111,17.9327,962300.0],["2019-07-12",17.9761,18.07,17.846,17.9183,734000.0],["2019-07-15",17.9472,17.9616,17.7593,17.9111,666300.0],["2019-07-16",17.9183,18.07,17.7738,17.9689,781100.0],["2019-07-17",17.9616,17.9978,17.7593,17.8533,621400.0],["2019-07-18",17.781,17.8966,17.6799,17.8533,769800.0],["2019-07-19",17.8316,17.9038,17.7088,17.7449,854200.0],["2019-07-22",17.7521,17.8894,17.651,17.846,954400.0],["2019-07-23",17.9183,18.2073,17.8677,18.2001,860600.0],["2019-07-24",18.2145,18.2434,17.9978,18.2001,881400.0],["2019-07-25",18.2073,18.2145,18.005,18.0917,981700.0],["2019-07-26",18.0105,18.1508,17.8776,18.0548,1034300.0],["2019-07-29",18.0991,18.1951,18.0474,18.0917,606200.0],["2019-07-30",18.0474,18.3354,18.0179,18.328,675100.0],["2019-07-31",18.232,18.4018,18.0991,18.2468,1812100.0],["2019-08-01",18.2837,18.2837,17.9588,18.04,1952000.0],["2019-08-02",18.0474,18.1286,17.8776,17.9366,656900.0],["2019-08-05",17.8406,17.8406,17.0874,17.3163,956800.0],["2019-08-06",17.405,17.6191,17.3533,17.3828,689600.0],["2019-08-07",17.368,17.5379,17.117,17.4714,962700.0],["2019-08-08",17.5674,17.9662,17.501,17.8997,1291200.0],["2019-08-09",17.7299,18.0326,17.4714,17.9662,885500.0],["2019-08-12",17.8628,18.2763,17.8333,18.2615,1106700.0],["2019-08-13",18.2837,18.5052,18.2394,18.4757,895700.0],["2019-08-14",18.2911,18.3206,18.0695,18.2394,929000.0],["2019-08-15",18.2763,18.3797,17.8628,17.8702,866700.0],["2019-08-16",17.8776,18.3132,17.8776,18.232,983300.0],["2019-08-19",18.4166,18.5126,18.2615,18.4535,699200.0],["2019-08-20",18.4388,18.4683,17.9736,18.0179,788900.0],["2019-08-21",18.0917,18.0917,17.8406,17.848,685000.0],["2019-08-22",17.8702,18.0031,17.752,17.9736,499600.0],["2019-08-23",17.9662,18.0622,17.5896,17.6191,819100.0],["2019-08-26",17.6929,17.7668,17.4714,17.5748,951100.0],["2019-08-27",17.6708,17.693,17.2794,17.2794,1033900.0],["2019-08-28",17.3016,17.4936,17.2056,17.3976,683500.0],["2019-08-29",17.4345,17.6265,17.405,17.5231,694800.0],["2019-08-30",17.5822,17.8702,17.5083,17.8259,773600.0],["2019-09-03",17.7225,17.8997,17.6486,17.8333,834500.0],["2019-09-04",17.9588,18.2246,17.9071,18.2099,791700.0],["2019-09-05",18.2615,18.4092,18.1951,18.3797,640000.0],["2019-09-06",18.3797,18.4905,18.328,18.3871,753800.0],["2019-09-09",18.5569,18.8744,18.328,18.8671,1343400.0],["2019-09-10",18.8818,18.9926,18.5495,18.712,1870600.0],["2019-09-11",18.7637,18.8966,18.5938,18.8375,1213500.0],["2019-09-12",18.8523,18.8523,18.52,18.5865,700000.0],["2019-09-13",18.5643,18.8966,18.5643,18.8228,1111300.0],["2019-09-16",18.8228,18.9114,18.6012,18.6603,983900.0],["2019-09-17",18.6455,18.6529,18.3649,18.4831,1011900.0],["2019-09-18",18.4757,18.5717,18.3354,18.4831,774000.0],["2019-09-19",18.5126,18.5422,18.3354,18.3428,892500.0],["2019-09-20",18.3502,18.5495,18.2763,18.4757,4159800.0],["2019-09-23",18.4388,18.6455,18.3723,18.5938,1302300.0],["2019-09-24",18.6677,18.8228,18.5717,18.6677,858900.0],["2019-09-25",18.6677,18.6677,18.6677,18.6677,0.0],["2019-09-26",18.9409,19.1255,18.7784,19.096,933000.0],["2019-09-27",19.1994,19.3101,18.9187,18.9926,929200.0],["2019-09-30",19.0738,19.3323,19.0295,19.0443,681800.0],["2019-10-01",19.0443,19.1772,18.6825,18.7415,612700.0],["2019-10-02",18.6234,18.6825,18.3354,18.4609,897800.0],["2019-10-03",18.3797,18.5791,18.2542,18.52,1573900.0],["2019-10-04",18.6012,18.6455,18.3502,18.5348,519300.0],["2019-10-07",18.424,18.5865,18.3871,18.4978,494000.0],["2019-10-08",18.4978,18.5643,18.3206,18.3945,481100.0],["2019-10-09",18.5421,18.6086,18.3354,18.3871,524500.0],["2019-10-10",18.4388,18.5938,18.3502,18.4462,329100.0],["2019-10-11",18.6234,18.7932,18.4905,18.6308,517800.0],["2019-10-14",18.5348,18.5938,18.4166,18.52,394100.0],["2019-10-15",18.6012,18.6677,18.4609,18.5865,398600.0],["2019-10-16",18.52,18.7268,18.4831,18.6751,491200.0],["2019-10-17",18.7489,18.7489,18.5052,18.5865,701600.0],["2019-10-18",18.5717,18.7637,18.4978,18.7489,492300.0],["2019-10-21",18.8671,19.0812,18.8301,19.0738,465900.0],["2019-10-22",19.1034,19.2363,18.9261,19.2289,451600.0],["2019-10-23",19.2584,19.3544,19.1772,19.347,583800.0],["2019-10-24",19.3249,19.4061,19.1403,19.2141,577700.0],["2019-10-25",19.2066,19.2745,19.0181,19.1463,550400.0],["2019-10-28",19.2367,19.3197,19.0482,19.0935,548000.0],["2019-10-29",19.0105,19.1312,19.0105,19.0633,546300.0],["2019-10-30",19.003,19.1086,18.8371,19.101,387200.0],["2019-10-31",19.101,19.1236,18.8974,19.0784,565000.0],["2019-11-01",19.1161,19.3046,19.0709,19.3046,711400.0],["2019-11-04",19.2971,19.3348,19.0784,19.1538,912800.0],["2019-11-05",19.1387,19.2971,19.0331,19.2368,665800.0],["2019-11-06",19.3122,19.38,19.1161,19.1161,571400.0],["2019-11-07",19.184,19.2292,18.8672,18.905,819600.0],["2019-11-08",18.8522,18.8899,18.0,18.0905,1538800.0],["2019-11-11",18.0981,18.4751,17.8869,18.0453,1086800.0],["2019-11-12",18.0302,18.1358,17.5778,17.6532,1525000.0],["2019-11-13",17.6381,17.6607,17.2837,17.5476,1392500.0],["2019-11-14",17.5702,17.8115,17.525,17.804,903600.0],["2019-11-15",17.8417,18.0604,17.706,17.8417,866200.0],["2019-11-18",17.8568,17.9774,17.6984,17.8945,923000.0],["2019-11-19",17.9171,18.0453,17.6456,17.7135,1141500.0],["2019-11-20",17.6532,17.6833,17.3063,17.4043,1609900.0],["2019-11-21",17.3742,17.3817,17.0876,17.2007,900100.0],["2019-11-22",17.2987,17.3063,16.9745,16.9745,653200.0],["2019-11-25",17.0047,17.3365,17.0047,17.2158,902400.0],["2019-11-26",17.163,17.3968,17.1479,17.3742,765100.0],["2019-11-27",17.4043,17.6155,17.3742,17.6004,868900.0],["2019-11-29",17.5702,17.6381,17.4948,17.5627,551600.0],["2019-12-02",17.5476,17.6305,17.4722,17.5401,1218000.0],["2019-12-03",17.4571,17.5853,17.3591,17.5551,1110100.0],["2019-12-04",17.5099,17.8266,17.4571,17.5551,771500.0],["2019-12-05",17.5174,17.623,17.3968,17.5702,863000.0],["2019-12-06",17.6607,17.9171,17.6607,17.7663,756400.0],["2019-12-09",17.7738,17.9925,17.7738,17.8794,579600.0],["2019-12-10",17.8719,17.9548,17.7512,17.804,693800.0],["2019-12-11",17.8266,17.8417,17.6607,17.7286,1222500.0],["2019-12-12",17.7814,17.9397,17.5627,17.8417,1124500.0],["2019-12-13",17.7814,17.9171,17.6456,17.8115,1321500.0],["2019-12-16",17.8342,17.902,17.6909,17.8342,1675000.0],["2019-12-17",17.8719,17.9623,17.7286,17.8342,1258300.0],["2019-12-18",17.8643,18.2791,17.8417,18.2112,897100.0],["2019-12-19",18.181,18.3545,18.1433,18.1735,653700.0],["2019-12-20",18.2187,18.2866,18.0755,18.1735,2239400.0],["2019-12-23",18.2112,18.2791,18.0905,18.1509,898700.0],["2019-12-24",18.2036,18.3168,18.1735,18.2263,395000.0],["2019-12-26",18.2263,18.3318,18.1886,18.2715,886900.0],["2019-12-27",18.3017,18.4525,18.2489,18.3017,572800.0],["2019-12-30",18.3017,18.3846,18.1886,18.2564,652200.0],["2019-12-31",18.2263,18.3922,18.1358,18.3469,944600.0],["2020-01-02",18.3394,18.3394,17.9246,18.0302,854100.0],["2020-01-03",17.9473,18.083,17.7964,18.0377,727800.0],["2020-01-06",17.9397,18.0227,17.8115,17.8417,693400.0],["2020-01-07",17.804,17.804,17.4948,17.6305,792600.0],["2020-01-08",17.5928,17.804,17.4722,17.7738,1165500.0],["2020-01-09",17.7361,17.7512,17.5551,17.6004,862100.0],["2020-01-10",17.6004,17.6155,17.4571,17.5023,937100.0],["2020-01-13",17.5023,17.6682,17.4646,17.5476,836100.0],["2020-01-14",17.6456,17.7738,17.4948,17.7738,1535200.0],["2020-01-15",17.8341,18.0679,17.7738,17.9473,821900.0],["2020-01-16",18.0679,18.1886,17.9623,18.0981,825300.0],["2020-01-17",18.1282,18.1659,18.0302,18.0377,644600.0],["2020-01-21",18.083,18.0981,17.8492,17.8945,948700.0],["2020-01-22",17.9322,18.0227,17.7361,17.8794,805900.0],["2020-01-23",17.8719,17.9623,17.7814,17.9096,1122700.0],["2020-01-24",17.9944,18.0407,17.6086,17.7938,1136300.0],["2020-01-27",17.7089,17.7629,17.5315,17.6935,959100.0],["2020-01-28",17.7166,17.8787,17.7089,17.8092,927300.0],["2020-01-29",17.7552,17.9018,17.4774,17.4929,750600.0],["2020-01-30",17.3926,17.4697,17.0145,17.1225,777700.0],["2020-01-31",17.0453,17.1611,16.5978,16.6518,1086100.0],["2020-02-03",16.783,16.9527,16.6827,16.8061,1084100.0],["2020-02-04",16.8216,17.3154,16.8138,17.2151,1000400.0],["2020-02-05",17.3386,17.5546,17.3154,17.4543,729400.0],["2020-02-06",17.5237,17.5546,17.2845,17.4157,811100.0],["2020-02-07",17.3617,17.462,17.1611,17.2305,659600.0],["2020-02-10",17.1765,17.3308,17.0608,17.2768,482400.0],["2020-02-11",17.2768,17.4311,17.1997,17.3308,572300.0],["2020-02-12",17.3154,17.5315,17.3154,17.4774,729500.0],["2020-02-13",17.4003,17.516,17.354,17.3849,660300.0],["2020-02-14",17.4157,17.4852,17.3463,17.4311,774300.0],["2020-02-18",17.3926,17.4466,17.1997,17.3308,744600.0],["2020-02-19",17.2845,17.3694,16.9836,17.2922,923600.0],["2020-02-20",17.3926,17.4929,17.2923,17.3617,856800.0],["2020-02-21",17.3077,17.6163,17.2691,17.4697,1237400.0],["2020-02-24",17.1919,17.3386,16.3972,16.4357,1726300.0],["2020-02-25",16.4357,16.5129,15.3555,15.3632,1538700.0],["2020-02-26",15.4712,15.5561,14.8539,14.8539,2103600.0],["2020-02-27",14.5221,15.1394,14.0591,14.3832,2658800.0],["2020-02-28",14.3909,14.3909,13.5267,13.9511,2242800.0],["2020-03-02",13.7505,14.1208,13.1795,14.0283,3113600.0],["2020-03-03",14.0823,14.3832,13.1409,13.2026,1927300.0],["2020-03-04",13.4572,13.627,13.1563,13.5035,1367300.0],["2020-03-05",13.164,13.2026,12.1532,12.3384,1739700.0],["2020-03-06",11.9603,12.9325,11.8137,12.7859,1634300.0],["2020-03-09",11.9526,12.0143,10.2936,10.3167,1655900.0],["2020-03-10",11.0189,11.5513,9.7688,10.4093,2174800.0],["2020-03-11",10.1392,10.417,8.9895,9.0667,2096300.0],["2020-03-12",8.2642,8.4416,6.7826,7.1685,3755000.0],["2020-03-13",7.6237,7.7549,6.0727,6.7132,4286500.0],["2020-03-16",6.0419,6.1653,5.1236,5.2008,3110500.0],["2020-03-17",5.4168,5.4323,4.1591,4.4446,3381500.0],["2020-03-18",4.2363,4.2671,2.8936,3.2177,3763100.0],["2020-03-19",3.3257,5.0619,2.7702,4.8458,4325700.0],["2020-03-20",5.1776,5.386,3.673,3.9585,4442100.0],["2020-03-23",4.4986,4.4986,3.2409,3.4801,2789200.0],["2020-03-24",3.8582,4.1745,3.7964,4.0048,3185300.0],["2020-03-25",3.997,5.0619,3.9816,4.46,3885900.0],["2020-03-26",4.6298,5.9956,4.514,5.2625,4401500.0],["2020-03-27",5.1468,5.5789,4.7069,5.3937,2389700.0],["2020-03-30",4.5835,4.7764,4.0433,4.4832,3558800.0],["2020-03-31",4.6298,4.707,3.9045,4.1668,3898000.0],["2020-04-01",3.9045,4.1514,3.6267,4.0588,2930400.0],["2020-04-02",3.9816,4.244,3.3952,3.5418,2436700.0],["2020-04-03",3.4801,3.6807,3.2408,3.6112,2348600.0],["2020-04-06",3.8504,4.1977,3.5186,3.6575,2945100.0],["2020-04-07",3.997,4.6066,3.9816,4.3134,3668500.0],["2020-04-08",4.4523,4.5449,4.2671,4.3906,2327400.0],["2020-04-09",4.6298,5.9338,4.6144,5.1005,4720700.0],["2020-04-13",5.0928,5.1313,4.5372,4.6298,2842800.0],["2020-04-14",4.8536,4.9384,4.244,4.5603,3167900.0],["2020-04-15",4.3288,4.5063,4.0974,4.3983,2061700.0],["2020-04-16",4.3906,4.5063,4.0588,4.0742,1533500.0],["2020-04-17",4.5681,4.6915,4.3674,4.5295,2073100.0],["2020-04-20",4.4444,4.5449,4.228,4.3594,1919800.0],["2020-04-21",4.228,4.4754,4.1275,4.4213,4908000.0],["2020-04-22",4.5681,4.6918,4.2126,4.3053,3599100.0],["2020-04-23",4.3517,4.5759,4.2976,4.4213,4043100.0],["2020-04-24",4.4367,4.5604,4.0966,4.3903,1473100.0],["2020-04-27",4.3981,4.7845,4.2358,4.6763,4491300.0],["2020-04-28",4.9701,5.1324,4.6222,4.8928,3072200.0],["2020-04-29",5.1401,5.5807,5.1246,5.4416,3183300.0],["2020-04-30",5.2097,5.542,4.8541,5.3565,2770200.0],["2020-05-01",5.086,5.2638,4.6377,4.7304,2232700.0],["2020-05-04",4.6531,4.9005,4.4831,4.8077,2133100.0],["2020-05-05",4.9932,5.1169,4.599,4.599,2237200.0],["2020-05-06",4.63,4.7845,4.3672,4.5217,3639900.0],["2020-05-07",4.6377,4.9082,4.5836,4.8387,3953100.0],["2020-05-08",4.9391,5.0937,4.8928,5.0396,2127100.0],["2020-05-11",4.9546,5.0164,4.5295,4.5681,2153600.0],["2020-05-12",4.599,4.6841,4.058,4.0734,2797600.0],["2020-05-13",4.0812,4.0966,3.6174,3.6715,4054800.0],["2020-05-14",3.6019,3.973,3.3701,3.9343,2773400.0],["2020-05-15",3.7952,3.8802,3.6174,3.7179,4221000.0],["2020-05-18",4.0193,4.5372,4.0193,4.4908,4018600.0],["2020-05-19",4.4135,4.8155,4.2358,4.6377,2870800.0],["2020-05-20",4.7691,4.9159,4.6995,4.885,2440500.0],["2020-05-21",4.8464,5.1324,4.7691,5.0628,2343300.0],["2020-05-22",4.9778,5.0937,4.6377,4.9005,3787600.0],["2020-05-26",5.1865,5.3797,5.1092,5.1788,3215000.0],["2020-05-27",5.457,5.6193,5.2019,5.5884,4061900.0],["2020-05-28",5.6657,5.7275,5.3024,5.4416,1935700.0],["2020-05-29",5.2947,5.4029,5.0087,5.2174,3809000.0],["2020-06-01",5.2406,5.7353,5.1478,5.6425,2518900.0],["2020-06-02",5.8821,6.0908,5.7044,5.7198,2719600.0],["2020-06-03",5.9517,6.516,5.9131,6.4773,3849900.0],["2020-06-04",6.8019,7.2193,6.4232,7.1884,3631200.0],["2020-06-05",7.8841,9.1208,7.7295,8.7111,5399800.0],["2020-06-08",9.2908,10.2184,9.1749,10.1024,5254900.0],["2020-06-09",9.5536,9.801,9.1981,9.2135,3867800.0],["2020-06-10",8.9739,9.1981,8.0,8.3478,3393300.0],["2020-06-11",6.9643,7.7604,6.8097,6.8792,3881400.0],["2020-06-12",7.7372,7.9073,7.1884,7.5672,2523000.0],["2020-06-15",7.1111,7.4976,6.887,7.2348,3090000.0],["2020-06-16",7.9382,8.0232,7.4358,7.6445,2446600.0],["2020-06-17",7.6522,7.7217,7.2039,7.2039,2551600.0],["2020-06-18",7.0493,7.3044,6.887,7.1498,1944600.0],["2020-06-19",7.2889,7.343,6.5314,6.5623,5535000.0],["2020-06-22",6.4928,6.5855,6.2686,6.3304,2378700.0],["2020-06-23",6.4773,6.5701,6.1759,6.2841,2481000.0],["2020-06-24",6.0986,6.1913,5.6812,5.6889,3214400.0],["2020-06-25",5.7198,6.1372,5.4725,5.7739,4459900.0],["2020-06-26",5.6889,5.7894,4.8773,5.086,17805600.0],["2020-06-29",5.3179,5.7198,5.0937,5.6889,3899400.0],["2020-06-30",5.6116,5.8512,5.4647,5.4802,2329900.0],["2020-07-01",5.4493,5.9053,5.3024,5.3333,2145700.0],["2020-07-02",5.542,5.6657,5.2019,5.3179,3006200.0],["2020-07-06",5.4957,5.6657,5.1246,5.2483,1678800.0],["2020-07-07",5.1092,5.1556,4.7459,4.8077,2632900.0],["2020-07-08",4.7845,4.9005,4.5217,4.8618,2278700.0],["2020-07-09",4.8077,4.8464,4.5836,4.7691,2306100.0],["2020-07-10",4.6609,4.8928,4.5836,4.885,1683000.0],["2020-07-13",4.9469,5.1478,4.6918,5.0087,2326700.0],["2020-07-14",4.9623,5.0396,4.8309,4.9314,1977100.0],["2020-07-15",5.2174,5.4106,5.1324,5.3797,2550900.0],["2020-07-16",5.2715,5.3102,5.0705,5.3024,2397500.0],["2020-07-17",5.2483,5.3488,5.1556,5.2019,2847800.0],["2020-07-20",5.0937,5.2406,5.0319,5.1556,2223300.0],["2020-07-21",5.2174,5.3952,5.1942,5.3565,1939200.0],["2020-07-22",5.2483,5.5034,5.2019,5.4493,1523100.0],["2020-07-23",5.4106,5.4957,5.2947,5.3952,2001300.0],["2020-07-24",5.341,5.4029,5.1475,5.1784,2034200.0],["2020-07-27",5.101,5.2171,5.0314,5.163,5529400.0],["2020-07-28",5.1165,5.6351,5.0546,5.5887,2338000.0],["2020-07-29",5.6042,5.7512,5.5809,5.7358,1565500.0],["2020-07-30",5.5268,5.55,5.372,5.4416,1390200.0],["2020-07-31",5.4726,5.4726,5.0856,5.1862,1998500.0],["2020-08-03",5.2249,5.2249,4.8998,4.9617,1532200.0],["2020-08-04",4.9462,5.5113,4.9385,5.4339,1914000.0],["2020-08-05",5.5577,5.6274,5.4107,5.5732,2387400.0],["2020-08-06",5.5655,5.6816,5.4571,5.6506,1532300.0],["2020-08-07",5.6351,6.2312,5.5809,6.1615,1951000.0],["2020-08-10",6.2157,6.564,6.1925,6.5021,1631400.0],["2020-08-11",6.7033,6.9743,6.5176,6.5872,2357400.0],["2020-08-12",6.7343,6.9433,6.2699,6.533,1867000.0],["2020-08-13",6.4402,6.6646,6.2776,6.4634,2071500.0],["2020-08-14",6.3473,6.5795,6.3473,6.5021,1506300.0],["2020-08-17",6.5098,6.5098,6.2002,6.2621,1848900.0],["2020-08-18",6.2157,6.2389,5.9835,5.9912,1350700.0],["2020-08-19",6.0222,6.1847,5.9138,5.9912,1670700.0],["2020-08-20",5.8906,6.4169,5.8596,6.2853,1934700.0],["2020-08-21",6.2234,6.355,5.8983,5.968,1334200.0],["2020-08-24",6.0454,6.6182,5.8828,6.6104,1869300.0],["2020-08-25",6.6879,6.7885,6.3008,6.5021,1221300.0],["2020-08-26",6.5021,6.6104,6.2621,6.3086,1114500.0],["2020-08-27",6.324,6.7033,6.2931,6.595,1174500.0],["2020-08-28",6.6646,6.7807,6.4169,6.7807,1710400.0],["2020-08-31",6.595,6.7033,6.2621,6.355,1800900.0],["2020-09-01",6.2389,6.4479,6.0686,6.3318,974100.0],["2020-09-02",6.2389,6.5795,6.1305,6.5485,1810400.0],["2020-09-03",6.5717,7.0826,6.564,6.6259,1916300.0],["2020-09-04",6.7885,6.982,6.5872,6.8272,1402700.0],["2020-09-08",6.742,6.742,6.355,6.5176,1453100.0],["2020-09-09",6.6646,6.6724,6.4247,6.5717,1775600.0],["2020-09-10",6.5717,6.8194,6.4866,6.4866,1168300.0],["2020-09-11",6.5098,6.5098,6.2621,6.4247,1104000.0],["2020-09-14",6.5098,6.7343,6.4014,6.7033,821000.0],["2020-09-15",6.7885,7.0439,6.6259,6.7962,1094800.0],["2020-09-16",6.8968,7.0284,6.7033,6.8814,1444000.0],["2020-09-17",6.7033,6.7962,6.4866,6.533,2055600.0],["2020-09-18",6.5098,6.564,6.1615,6.2002,4565300.0],["2020-09-21",5.9602,5.9602,5.6506,5.728,2817400.0],["2020-09-22",5.7512,5.937,5.728,5.7512,1442100.0],["2020-09-23",5.7822,6.0067,5.5035,5.5345,1454400.0],["2020-09-24",5.4184,5.6584,5.2404,5.5422,1364900.0],["2020-09-25",5.4571,5.8209,5.4107,5.8054,884900.0],["2020-09-28",6.0067,6.4479,5.9989,6.3705,1853900.0],["2020-09-29",6.3782,6.3782,5.9835,6.146,1034300.0],["2020-09-30",6.2234,6.386,6.0996,6.1538,1325200.0],["2020-10-01",6.1847,6.4247,6.1615,6.4092,849300.0],["2020-10-02",6.1383,6.5717,6.0376,6.5408,1074500.0],["2020-10-05",6.6414,6.7188,6.3473,6.5408,891900.0],["2020-10-06",6.6182,6.7653,6.4634,6.4866,1300500.0],["2020-10-07",6.4711,6.5408,6.3473,6.4789,1219700.0],["2020-10-08",6.6182,6.6879,6.4169,6.6724,1396200.0],["2020-10-09",6.742,6.7885,6.4247,6.4324,747900.0],["2020-10-12",6.4324,6.4634,6.2157,6.3937,876300.0],["2020-10-13",6.2621,6.3086,5.9912,6.0996,1545500.0],["2020-10-14",6.1073,6.2389,5.9757,5.9912,713800.0],["2020-10-15",5.8906,6.1305,5.759,6.0763,974200.0],["2020-10-16",6.0299,6.0996,5.8286,6.0376,979300.0],["2020-10-19",6.0841,6.2776,5.937,6.0299,916700.0],["2020-10-20",6.1073,6.2853,6.0686,6.1925,784000.0],["2020-10-21",6.146,6.2466,6.0454,6.1847,705600.0],["2020-10-22",6.1692,6.5253,6.1615,6.5176,952500.0],["2020-10-23",6.5486,6.6416,6.3161,6.3393,788500.0],["2020-10-26",6.2231,6.2231,5.8278,5.9363,983400.0],["2020-10-27",5.9208,6.0448,5.8123,5.8123,715300.0],["2020-10-28",5.6186,5.7038,5.4093,5.5023,1365300.0],["2020-10-29",5.4713,5.9518,5.3163,5.9286,1313400.0],["2020-10-30",5.8433,5.9518,5.5023,5.5876,1292700.0],["2020-11-02",5.6883,5.9751,5.6031,5.9363,1119300.0],["2020-11-03",6.0836,6.3393,6.0061,6.2851,2058500.0],["2020-11-04",6.1456,6.2618,5.8666,6.0603,1021600.0],["2020-11-05",6.1378,6.4091,6.0913,6.3238,1569700.0],["2020-11-06",6.3393,6.3858,5.9596,5.9596,977000.0],["2020-11-09",6.9748,8.4395,6.9748,8.083,6481300.0],["2020-11-10",7.8583,8.641,7.5793,8.5402,2479000.0],["2020-11-11",8.5247,8.5247,7.866,8.021,1865800.0],["2020-11-12",7.7498,7.7808,7.1918,7.3623,1605700.0],["2020-11-13",7.5328,8.114,7.4863,7.9823,1541100.0],["2020-11-16",8.5557,8.8502,8.207,8.2535,1981900.0],["2020-11-17",8.0598,9.013,7.866,9.0052,2451300.0],["2020-11-18",9.0672,9.3152,8.8812,9.0362,2127600.0],["2020-11-19",8.982,9.1525,8.8037,9.137,859900.0],["2020-11-20",8.858,9.106,8.8347,8.9432,1067300.0],["2020-11-23",9.1757,9.6717,9.106,9.4237,1280300.0],["2020-11-24",9.8577,10.1522,9.6717,9.7957,1775800.0],["2020-11-25",9.6562,9.7027,9.3695,9.5942,977400.0],["2020-11-27",9.6097,9.6097,9.3617,9.54,421600.0],["2020-11-30",9.4625,9.5632,9.1525,9.1912,1802900.0],["2020-12-01",9.4392,9.7802,9.4392,9.757,1743700.0],["2020-12-02",9.4935,10.0747,9.3617,9.9352,2152200.0],["2020-12-03",9.943,10.2297,9.9352,10.067,1618100.0],["2020-12-04",10.2684,10.5707,10.1987,10.4699,1268700.0],["2020-12-07",10.3769,10.4544,9.8965,9.9042,909800.0],["2020-12-08",9.8422,10.0902,9.7492,9.8887,1067400.0],["2020-12-09",10.067,10.067,9.5787,9.7492,1083400.0],["2020-12-10",9.6097,9.881,9.478,9.7647,816300.0],["2020-12-11",9.571,9.726,9.23,9.2997,1201600.0],["2020-12-14",9.54,9.6872,8.8812,8.889,1307200.0],["2020-12-15",9.013,9.292,8.7882,9.2765,1076100.0],["2020-12-16",9.3385,9.4547,9.1292,9.261,1084500.0],["2020-12-17",9.292,9.2997,8.858,9.137,1105400.0],["2020-12-18",9.1835,9.1835,8.796,8.8967,3350400.0],["2020-12-21",8.5325,8.8967,8.4163,8.8115,986200.0],["2020-12-22",8.8347,8.8425,8.5712,8.5867,857300.0],["2020-12-23",8.6952,8.8657,8.6487,8.8115,771900.0],["2020-12-24",8.9122,8.9355,8.6952,8.8812,304300.0],["2020-12-28",8.92,9.23,8.9122,9.1215,890300.0],["2020-12-29",9.168,9.1835,8.9897,8.9897,928500.0],["2020-12-30",8.9897,9.261,8.796,8.8735,704200.0],["2020-12-31",8.8967,9.075,8.7107,8.9045,1029200.0],["2021-01-04",8.9277,9.0595,8.4705,8.517,987200.0],["2021-01-05",8.5247,8.9045,8.5247,8.8037,741200.0],["2021-01-06",8.6875,9.4625,8.6875,9.2222,1662100.0],["2021-01-07",9.2455,9.2997,8.8657,8.9897,1190500.0],["2021-01-08",9.0362,9.0362,8.7262,8.92,820200.0],["2021-01-11",8.7572,8.827,8.579,8.7107,679300.0],["2021-01-12",8.7805,8.9045,8.6797,8.7727,662200.0],["2021-01-13",8.7262,8.9432,8.7185,8.8425,659500.0],["2021-01-14",8.9742,9.0982,8.827,8.9432,824400.0],["2021-01-15",8.8037,8.8502,8.5015,8.6952,510700.0],["2021-01-19",8.827,8.858,8.3775,8.486,1084300.0],["2021-01-20",8.5635,8.8812,8.4705,8.827,978900.0],["2021-01-21",8.8037,8.8037,8.4395,8.5712,780500.0],["2021-01-22",8.4549,8.6023,8.2299,8.5945,873300.0],["2021-01-25",8.4937,8.4937,8.0981,8.1989,952800.0],["2021-01-26",8.2687,8.4471,8.2299,8.3773,1683700.0],["2021-01-27",8.1058,8.5014,8.0748,8.1757,2150300.0],["2021-01-28",8.2998,8.9591,8.1834,8.6333,1690900.0],["2021-01-29",8.5712,8.6488,8.1291,8.2299,1334500.0],["2021-02-01",8.5712,8.5712,8.0283,8.2765,737900.0],["2021-02-02",8.3696,8.6178,8.2222,8.5945,751400.0],["2021-02-03",8.5635,8.7109,8.4471,8.6798,559100.0],["2021-02-04",8.6488,9.1452,8.6255,9.0677,1020900.0],["2021-02-05",9.1995,9.2306,8.8815,9.1142,808900.0],["2021-02-08",9.184,9.4865,9.153,9.4478,1000300.0],["2021-02-09",9.4555,9.4865,9.0987,9.153,841100.0],["2021-02-10",9.2306,9.5796,9.2228,9.3702,640100.0],["2021-02-11",9.378,9.6339,9.2538,9.4245,529400.0],["2021-02-12",9.3314,9.44,9.184,9.3004,521500.0],["2021-02-16",9.3314,9.6727,9.2694,9.5951,552200.0],["2021-02-17",9.5408,9.665,9.3624,9.5408,379300.0],["2021-02-18",9.4245,9.5021,9.3159,9.4245,704300.0],["2021-02-19",9.4788,9.8123,9.4478,9.6107,755200.0],["2021-02-22",9.6184,10.2002,9.5719,9.9054,1327000.0],["2021-02-23",9.8356,10.1226,9.6805,9.9675,1110000.0],["2021-02-24",9.9985,10.5803,9.9985,10.526,1798200.0],["2021-02-25",10.6268,10.6578,9.9364,10.0295,753800.0],["2021-02-26",9.9675,10.2933,9.8511,9.9597,1241300.0],["2021-03-01",10.0295,10.1614,9.5486,9.7037,1289300.0],["2021-03-02",9.5021,9.6494,9.3469,9.3624,1256000.0],["2021-03-03",9.378,9.8201,9.378,9.5253,720300.0],["2021-03-04",9.6107,9.6882,9.091,9.3159,1176100.0],["2021-03-05",9.5331,9.6029,8.9591,9.5098,938400.0],["2021-03-08",9.5564,9.9132,9.471,9.8201,1045600.0],["2021-03-09",9.8666,9.9675,9.5719,9.7968,720600.0],["2021-03-10",9.8278,10.301,9.7735,10.2079,1229800.0],["2021-03-11",10.2467,10.5027,10.0218,10.2622,786200.0],["2021-03-12",10.4018,10.5415,10.239,10.5027,961200.0],["2021-03-15",10.7199,10.7974,10.4872,10.588,1388600.0],["2021-03-16",10.6113,10.6423,10.2312,10.3708,695100.0],["2021-03-17",10.4251,10.7587,10.3476,10.7354,813100.0],["2021-03-18",10.6656,10.7742,10.1691,10.2545,708400.0],["2021-03-19",10.1847,10.2157,9.7735,9.9364,2246600.0],["2021-03-22",9.8899,9.9287,9.6727,9.7813,972500.0],["2021-03-23",9.6262,9.7425,9.2228,9.3081,970400.0],["2021-03-24",9.4865,9.8434,9.1995,9.2073,985800.0],["2021-03-25",9.0599,9.6184,8.9281,9.5719,1132800.0],["2021-03-26",9.6882,9.7503,9.4478,9.6029,648200.0],["2021-03-29",9.3935,9.6882,9.1608,9.2461,814300.0],["2021-03-30",9.3237,9.5021,9.2849,9.4167,625500.0],["2021-03-31",9.4633,9.4633,9.1685,9.1995,1399500.0],["2021-04-01",9.2849,9.6029,9.1995,9.5408,852300.0],["2021-04-05",9.665,9.8511,9.5408,9.7658,692200.0],["2021-04-06",9.7891,9.8511,9.5641,9.6029,547800.0],["2021-04-07",9.6494,9.7968,9.4245,9.5564,455000.0],["2021-04-08",9.5408,9.7813,9.378,9.7658,1036300.0],["2021-04-09",9.8434,9.8434,9.5564,9.6494,562800.0],["2021-04-12",9.6805,9.7891,9.5098,9.7891,857100.0],["2021-04-13",9.6029,9.7193,9.4322,9.6262,687800.0],["2021-04-14",9.6184,10.0218,9.4865,9.5874,629300.0],["2021-04-15",9.6417,9.6882,9.4478,9.6184,464100.0],["2021-04-16",9.7503,9.7968,9.6107,9.6417,499600.0],["2021-04-19",9.6262,9.7348,9.471,9.6184,779400.0],["2021-04-20",9.5253,9.5719,9.153,9.3081,1116300.0],["2021-04-21",9.2461,9.5486,9.1142,9.4478,1249900.0],["2021-04-22",9.4322,9.5176,9.1995,9.2461,1339200.0],["2021-04-23",9.2771,9.4324,9.1141,9.3392,754100.0],["2021-04-26",9.4091,9.6653,9.3548,9.4945,641200.0],["2021-04-27",9.5023,9.642,9.3625,9.5333,557400.0],["2021-04-28",9.5721,9.6808,9.4712,9.642,913700.0],["2021-04-29",9.6964,9.9603,9.5721,9.8206,808900.0],["2021-04-30",9.7041,9.7507,9.4712,9.5644,1143800.0],["2021-05-03",9.6886,9.9215,9.6265,9.6731,1253300.0],["2021-05-04",9.611,9.6343,9.1685,9.2694,1503100.0],["2021-05-05",9.2694,9.2694,8.9899,9.0365,1201800.0],["2021-05-06",9.2771,9.3082,8.9821,9.1529,1197500.0],["2021-05-07",9.1995,9.4014,9.1063,9.3781,1386900.0],["2021-05-10",9.3703,9.3781,8.6716,8.7492,2574000.0],["2021-05-11",8.5319,8.6095,8.33,8.4775,1605300.0],["2021-05-12",8.462,8.6173,8.2369,8.2524,1396300.0],["2021-05-13",8.299,8.6095,8.2679,8.5086,1099400.0],["2021-05-14",8.5319,8.8734,8.5008,8.7881,1329800.0],["2021-05-17",8.6794,8.7259,8.4387,8.6173,854300.0],["2021-05-18",8.594,8.7958,8.5319,8.6017,764500.0],["2021-05-19",8.4465,8.4775,8.2679,8.4154,932300.0],["2021-05-20",8.3844,8.4232,8.1825,8.3145,969700.0],["2021-05-21",8.3921,8.3921,8.2213,8.2757,843800.0],["2021-05-24",8.2757,8.4853,8.2291,8.4698,765600.0],["2021-05-25",8.5008,8.6328,8.3688,8.3921,1202400.0],["2021-05-26",8.3999,8.7104,8.3223,8.5707,1148100.0],["2021-05-27",8.594,9.1374,8.594,8.9977,1818600.0],["2021-05-28",9.51,9.8982,9.4479,9.7507,5682500.0],["2021-06-01",9.7662,9.9914,9.7274,9.9603,3388800.0],["2021-06-02",10.0535,10.2631,10.0069,10.0923,4060100.0],["2021-06-03",9.9681,10.0923,9.6964,9.7429,36050900.0],["2021-06-04",9.8128,9.8749,9.6575,9.6731,2126400.0],["2021-06-07",9.6653,11.4276,9.6653,11.3422,4577300.0],["2021-06-08",11.4897,11.9477,11.1947,11.513,4653600.0],["2021-06-09",11.5363,11.6217,10.9307,11.1248,2623500.0],["2021-06-10",11.2878,11.2878,10.6435,10.7211,1730000.0],["2021-06-11",10.7211,10.8531,10.628,10.8453,1043500.0],["2021-06-14",10.9463,11.0627,10.5348,10.6901,1232400.0],["2021-06-15",10.659,10.9307,10.5891,10.8298,1228700.0],["2021-06-16",10.8143,10.9695,10.7134,10.822,1471200.0],["2021-06-17",10.822,10.9152,10.6047,10.7211,1411000.0],["2021-06-18",10.5193,10.628,10.3252,10.333,2213300.0],["2021-06-21",10.4494,10.628,10.2864,10.5814,1022300.0],["2021-06-22",10.5348,10.6202,10.3407,10.4572,1207300.0],["2021-06-23",10.4572,10.6823,10.2786,10.3097,1434700.0],["2021-06-24",10.3562,10.4805,10.1233,10.4106,1413300.0],["2021-06-25",10.4261,10.4494,10.2398,10.2553,1901000.0],["2021-06-28",10.1001,10.2398,9.6886,9.8439,1505200.0],["2021-06-29",10.0457,10.0457,9.6731,9.7197,646500.0],["2021-06-30",9.642,9.9448,9.6032,9.7818,1187800.0],["2021-07-01",9.8439,10.1078,9.8361,9.9448,942700.0],["2021-07-02",9.9525,9.9681,9.7662,9.805,761700.0],["2021-07-06",9.7662,9.8439,9.4557,9.6575,1769000.0],["2021-07-07",9.5566,9.7041,9.2849,9.4479,1346700.0],["2021-07-08",9.2694,9.4324,8.9821,9.3237,1995100.0],["2021-07-09",9.51,9.7352,9.4324,9.6964,1328400.0],["2021-07-12",9.5877,9.8206,9.51,9.7895,677200.0],["2021-07-13",9.6886,9.6886,9.2616,9.3703,1460600.0],["2021-07-14",9.4324,9.6265,9.2694,9.3625,1081700.0],["2021-07-15",9.2771,9.4324,9.1995,9.3237,1642500.0],["2021-07-16",9.4324,9.5411,9.0598,9.0986,1238500.0],["2021-07-19",8.8502,8.8502,8.299,8.493,2171300.0],["2021-07-20",8.4542,9.0986,8.3688,8.7958,1958100.0],["2021-07-21",8.8502,9.347,8.8502,9.2073,801000.0],["2021-07-22",9.1219,9.1219,8.8346,8.9744,669100.0],["2021-07-23",9.0598,9.2308,8.7879,8.8501,2257900.0],["2021-07-26",8.8112,8.9744,8.749,8.9122,1219400.0],["2021-07-27",8.7957,8.8889,8.6403,8.749,867700.0],["2021-07-28",8.7957,8.9355,8.5781,8.7957,896400.0],["2021-07-29",8.8656,9.0754,8.819,8.8267,631300.0],["2021-07-30",8.7646,8.9666,8.617,8.648,1990200.0],["2021-08-02",8.6947,9.0365,8.5781,8.6325,1022400.0],["2021-08-03",8.6247,8.7102,8.2673,8.6558,1829200.0],["2021-08-04",8.3528,8.5781,8.1896,8.3217,1507400.0],["2021-08-05",8.3528,8.7568,8.3528,8.7257,1872700.0],["2021-08-06",9.1142,9.425,8.8656,9.2619,1530300.0],["2021-08-09",8.9511,9.1609,8.7646,8.8267,1225300.0],["2021-08-10",9.0909,9.2152,8.9122,8.9821,1137300.0],["2021-08-11",9.0132,9.3085,8.9044,9.223,983000.0],["2021-08-12",9.1764,9.2463,8.8578,8.9433,1266800.0],["2021-08-13",8.9355,8.9355,8.6869,8.8034,1174700.0],["2021-08-16",8.7724,8.7957,8.547,8.5703,593500.0],["2021-08-17",8.3683,8.4926,8.1896,8.345,807400.0],["2021-08-18",8.2906,8.5315,8.2051,8.3528,709200.0],["2021-08-19",8.4771,8.4771,8.073,8.2051,955400.0],["2021-08-20",8.1352,8.3683,8.0187,8.3605,689900.0],["2021-08-23",8.3994,8.5548,8.3916,8.4849,672600.0],["2021-08-24",8.5237,8.7646,8.5237,8.7102,615300.0],["2021-08-25",8.7257,8.9355,8.617,8.7879,1627800.0],["2021-08-26",8.7413,8.8734,8.5936,8.6092,487700.0],["2021-08-27",8.648,9.0443,8.6092,8.9821,886400.0],["2021-08-30",8.9899,9.0132,8.7102,8.7879,732800.0],["2021-08-31",8.718,8.9278,8.6325,8.8811,1262800.0],["2021-09-01",8.9122,9.0288,8.7102,8.8112,911100.0],["2021-09-02",8.8578,9.0365,8.7724,8.8656,659300.0],["2021-09-03",8.8501,8.8889,8.6558,8.7801,718500.0],["2021-09-07",8.7413,8.8656,8.5781,8.7257,500500.0],["2021-09-08",8.7024,8.7724,8.4227,8.5082,1031400.0],["2021-09-09",8.4305,8.6403,8.3528,8.4615,931700.0],["2021-09-10",8.5548,8.5548,8.2129,8.2362,792600.0],["2021-09-13",8.3839,8.718,8.2129,8.6947,1082800.0],["2021-09-14",8.7335,8.7335,8.4227,8.4771,755100.0],["2021-09-15",8.5159,8.5159,8.2673,8.4072,1105600.0],["2021-09-16",8.4072,8.5237,8.345,8.4149,923900.0],["2021-09-17",8.4693,8.5159,8.2828,8.4382,3018700.0],["2021-09-20",8.2285,8.5159,8.1197,8.3139,1316000.0],["2021-09-21",8.3838,8.5548,8.3061,8.4149,648200.0],["2021-09-22",8.5393,8.7724,8.5393,8.6869,1215200.0],["2021-09-23",8.7413,8.92,8.6713,8.8501,717900.0],["2021-09-24",8.8034,8.8967,8.7102,8.7801,593200.0],["2021-09-27",8.8267,9.2152,8.8267,8.9511,951200.0],["2021-09-28",8.8578,9.0055,8.6713,8.718,1080200.0],["2021-09-29",8.8267,8.8889,8.5936,8.8423,1072500.0],["2021-09-30",8.8734,8.8734,8.6713,8.7102,1056800.0],["2021-10-01",8.8034,9.0987,8.7957,8.9821,1290800.0],["2021-10-04",8.9588,9.0598,8.7102,8.7646,734700.0],["2021-10-05",8.648,8.7879,8.5859,8.7257,1527800.0],["2021-10-06",8.5781,8.8112,8.3372,8.7957,1161800.0],["2021-10-07",8.9122,9.0132,8.7335,8.7646,814200.0],["2021-10-08",8.7102,8.9666,8.6713,8.8578,519800.0],["2021-10-11",8.8734,9.021,8.8034,8.8578,371800.0],["2021-10-12",8.8345,8.9588,8.7568,8.8967,572400.0],["2021-10-13",8.8889,8.8967,8.6947,8.8967,842100.0],["2021-10-14",9.0132,9.1065,8.9278,9.0676,843800.0],["2021-10-15",9.2463,9.3163,9.0909,9.1375,796700.0],["2021-10-18",8.7257,8.9744,8.7024,8.8423,1010300.0],["2021-10-19",8.9044,8.9122,8.6869,8.6947,779600.0],["2021-10-20",8.6713,8.7646,8.5781,8.749,454200.0],["2021-10-21",8.718,8.85,8.6558,8.7257,487300.0],["2021-10-22",8.7646,8.7802,8.5313,8.578,866300.0],["2021-10-25",8.5391,8.6246,8.3524,8.4147,936900.0],["2021-10-26",8.438,8.438,8.2125,8.2202,956100.0],["2021-10-27",8.2047,8.3291,8.1036,8.2047,835300.0],["2021-10-28",8.2047,8.4613,8.1269,8.4458,975800.0],["2021-10-29",8.4535,8.5546,8.298,8.3758,861100.0],["2021-11-01",8.4458,8.8113,8.4224,8.8035,1280100.0],["2021-11-02",8.8035,8.8424,8.5702,8.578,754000.0],["2021-11-03",8.4535,8.9279,8.4535,8.8268,1781900.0],["2021-11-04",8.8502,9.0057,8.4924,8.5235,1068900.0],["2021-11-05",8.7802,9.4412,8.7724,9.3168,2710000.0],["2021-11-08",9.3634,9.5112,9.0135,9.0912,877500.0],["2021-11-09",9.029,9.1379,8.9046,9.1301,1036500.0],["2021-11-10",9.0679,9.2001,8.9202,8.9357,792300.0],["2021-11-11",8.9435,8.9435,8.6169,8.648,686800.0],["2021-11-12",8.6868,8.7257,8.298,8.3602,1385900.0],["2021-11-15",8.3835,8.4613,8.3213,8.4069,1058200.0],["2021-11-16",8.4224,8.438,8.2591,8.3913,1207100.0],["2021-11-17",8.3213,8.3835,8.1891,8.3136,1573200.0],["2021-11-18",8.3758,8.3835,7.9636,8.0569,1277600.0],["2021-11-19",7.9169,7.9869,7.7381,7.8081,1559700.0],["2021-11-22",7.8003,7.8314,7.5903,7.6525,1460700.0],["2021-11-23",7.6836,7.9014,7.5359,7.637,1733200.0],["2021-11-24",7.6059,7.7692,7.5359,7.6447,1364800.0],["2021-11-26",7.3648,7.3881,6.6182,6.9915,2122100.0],["2021-11-29",7.2948,7.3026,6.8126,6.9526,2019500.0],["2021-11-30",6.7815,6.8437,6.5637,6.6182,2306700.0],["2021-12-01",6.8048,6.8904,6.276,6.2838,1831500.0],["2021-12-02",6.4315,6.797,6.1827,6.6804,1866800.0],["2021-12-03",6.6415,6.6959,6.4393,6.6415,3838500.0],["2021-12-06",6.7893,7.6758,6.7426,7.4425,2162000.0],["2021-12-07",7.5825,7.6758,7.1937,7.3026,1271800.0],["2021-12-08",7.287,7.7147,7.2792,7.4814,1036100.0],["2021-12-09",7.357,7.427,7.2403,7.2481,1093700.0],["2021-12-10",7.3181,7.3725,7.1004,7.147,935100.0],["2021-12-13",7.0381,7.0692,6.7737,6.8282,914500.0],["2021-12-14",6.7348,6.9448,6.6415,6.6882,968000.0],["2021-12-15",6.6648,6.6959,6.3849,6.556,2547700.0],["2021-12-16",6.626,6.7271,6.416,6.4549,1507000.0],["2021-12-17",6.4471,6.7037,6.3071,6.6337,3568900.0],["2021-12-20",6.3615,6.4704,6.1827,6.4471,1782800.0],["2021-12-21",6.5482,7.0304,6.5326,6.8826,1393200.0],["2021-12-22",6.8904,7.007,6.8204,6.9759,1255200.0],["2021-12-23",7.0459,7.1081,6.937,6.9681,854800.0],["2021-12-27",6.9059,6.9837,6.8437,6.9293,928000.0],["2021-12-28",6.9059,7.0537,6.8282,6.9059,832200.0],["2021-12-29",6.867,6.9293,6.7037,6.9059,956100.0],["2021-12-30",6.8748,7.077,6.8437,6.9604,1319200.0],["2021-12-31",6.9448,6.9915,6.8126,6.8359,1472100.0],["2022-01-03",6.8826,7.2403,6.8826,7.2092,1449700.0],["2022-01-04",7.2481,7.5281,7.2481,7.4736,1621000.0],["2022-01-05",7.4581,7.5981,7.1781,7.2248,1354500.0],["2022-01-06",7.3337,7.5747,7.2014,7.5047,1389300.0],["2022-01-07",7.5436,7.7303,7.5203,7.5436,2426000.0],["2022-01-10",7.4659,7.5203,7.2714,7.3259,1896000.0],["2022-01-11",7.3337,7.497,7.1548,7.4659,1607500.0],["2022-01-12",7.5203,7.5592,7.2948,7.3026,925900.0],["2022-01-13",7.3181,7.4503,7.2481,7.2792,772400.0],["2022-01-14",7.2248,7.3414,7.1626,7.3337,796000.0],["2022-01-18",7.2948,7.4425,7.2792,7.3026,1613100.0],["2022-01-19",7.3492,7.3492,7.0615,7.0692,794700.0],["2022-01-20",7.1004,7.2481,6.8204,6.8359,1389000.0],["2022-01-21",6.7191,6.8671,6.6569,6.7269,2038800.0],["2022-01-24",6.6101,6.6569,6.2909,6.6413,1970800.0],["2022-01-25",6.5167,6.6024,6.2909,6.5167,1420200.0],["2022-01-26",6.6101,6.8671,6.4466,6.4934,1450100.0],["2022-01-27",6.6024,6.6101,6.0106,6.0418,2266800.0],["2022-01-28",5.9951,6.2598,5.8627,6.2598,1638200.0],["2022-01-31",6.2053,6.6724,6.1508,6.6569,1667500.0],["2022-02-01",6.6802,6.9371,6.5712,6.8515,2815200.0],["2022-02-02",6.7114,6.8437,6.5167,6.5946,1142800.0],["2022-02-03",6.5167,6.6101,6.3921,6.4622,871900.0],["2022-02-04",6.4622,6.6024,6.3143,6.5712,1489600.0],["2022-02-07",6.5946,6.9138,6.5868,6.7036,1234400.0],["2022-02-08",6.7036,6.9605,6.7036,6.8126,1224000.0],["2022-02-09",6.9138,7.124,6.9138,7.0228,2438800.0],["2022-02-10",6.8437,7.1863,6.7503,7.0072,2254400.0],["2022-02-11",7.0462,7.1084,6.5868,6.6335,1473800.0],["2022-02-14",6.6491,6.7892,6.4077,6.4311,1462100.0],["2022-02-15",6.579,6.9605,6.579,6.9294,1134300.0],["2022-02-16",6.9138,7.2252,6.9138,7.1863,1064700.0],["2022-02-17",7.1007,7.2408,7.0462,7.124,893100.0],["2022-02-18",7.0929,7.3031,7.0306,7.0462,1556800.0],["2022-02-22",6.9371,7.1474,6.8904,6.9605,1438300.0],["2022-02-23",7.0773,7.1162,6.7503,6.7892,1344500.0],["2022-02-24",6.5167,7.0851,6.4544,7.0539,1675400.0],["2022-02-25",6.7814,6.9761,6.6257,6.7036,1812100.0],["2022-02-28",6.5634,6.8048,6.5167,6.7191,2076200.0],["2022-03-01",6.7036,6.7659,6.3143,6.3921,2325000.0],["2022-03-02",6.4466,6.5634,6.3999,6.5245,1017200.0],["2022-03-03",6.5946,6.6569,6.2286,6.361,1660300.0],["2022-03-04",6.2286,6.2831,5.9639,6.0106,1415200.0],["2022-03-07",5.9795,5.9873,5.5357,5.5357,2202600.0],["2022-03-08",5.5513,6.0807,5.4578,5.9328,2325300.0],["2022-03-09",6.1819,6.4311,6.1119,6.3532,1491400.0],["2022-03-10",6.1897,6.5323,6.1196,6.5245,1348100.0],["2022-03-11",6.6179,6.7659,6.3766,6.3844,1319600.0],["2022-03-14",6.4077,6.4934,6.1819,6.3299,2567500.0],["2022-03-15",6.4466,6.579,6.2209,6.4233,1261500.0],["2022-03-16",6.5167,6.579,6.2286,6.4544,4446300.0],["2022-03-17",6.3688,6.8048,6.361,6.797,2703400.0],["2022-03-18",6.8359,6.9138,6.6646,6.8982,2095300.0],["2022-03-21",6.8671,6.8749,6.6257,6.7347,1190600.0],["2022-03-22",6.7814,6.9683,6.7659,6.8048,1309200.0],["2022-03-23",6.7736,6.8281,6.5556,6.5556,975100.0],["2022-03-24",6.6101,6.7114,6.4544,6.6958,813200.0],["2022-03-25",6.7114,6.8359,6.6257,6.8048,2366600.0],["2022-03-28",6.8204,6.8281,6.5712,6.7191,1513600.0],["2022-03-29",6.8749,7.1785,6.8671,7.1552,1743400.0],["2022-03-30",7.124,7.124,6.9294,7.015,1203000.0],["2022-03-31",7.0228,7.0929,6.8749,6.8749,1010900.0],["2022-04-01",6.9527,7.015,6.7814,6.9605,1139700.0],["2022-04-04",6.9216,7.015,6.7425,6.9449,1175500.0],["2022-04-05",6.9605,7.0695,6.6257,6.6413,970500.0],["2022-04-06",6.579,6.579,6.3532,6.4389,1222900.0],["2022-04-07",6.4233,6.4233,6.2286,6.3532,1652000.0],["2022-04-08",6.3299,6.3844,6.1897,6.2286,1033600.0],["2022-04-11",6.1897,6.3065,6.1041,6.1819,1060600.0],["2022-04-12",6.2754,6.3844,6.1897,6.2909,1653800.0],["2022-04-13",6.3532,6.7036,6.3221,6.6724,1303200.0],["2022-04-14",6.7114,6.9605,6.6958,6.7892,1217300.0],["2022-04-18",6.7814,6.8904,6.688,6.7425,1679500.0],["2022-04-19",6.7814,7.0306,6.7814,6.9916,1033700.0],["2022-04-20",7.0929,7.2797,6.9761,6.9916,714900.0],["2022-04-21",7.1941,7.2564,6.8359,6.8515,800500.0],["2022-04-22",6.7814,6.8749,6.641,6.6644,886600.0],["2022-04-25",6.5865,6.719,6.493,6.6566,1595300.0],["2022-04-26",6.5709,6.6566,6.4228,6.4462,1104400.0],["2022-04-27",6.4228,6.5319,6.3059,6.3526,1191800.0],["2022-04-28",6.454,6.6021,6.2435,6.5787,1287800.0],["2022-04-29",6.5553,6.5943,6.2903,6.3293,1421500.0],["2022-05-02",6.376,6.415,6.0876,6.1812,1679400.0],["2022-05-03",6.1968,6.2747,5.9941,6.1656,1476400.0],["2022-05-04",6.1578,6.2903,5.9317,6.2591,1583700.0],["2022-05-05",5.8772,6.0409,5.2536,5.3939,3376200.0],["2022-05-06",5.3705,5.4719,5.1211,5.2302,2118000.0],["2022-05-09",5.1601,5.1601,4.6924,4.7547,3023300.0],["2022-05-10",4.8639,4.9418,4.5365,4.8249,2984200.0],["2022-05-11",4.8717,4.973,4.63,4.6846,2729200.0],["2022-05-12",4.6612,4.7937,4.4819,4.6612,2393800.0],["2022-05-13",4.8093,5.0198,4.7158,4.9964,2404700.0],["2022-05-16",4.9496,5.1367,4.9496,5.0276,1900300.0],["2022-05-17",5.1601,5.2692,5.1133,5.238,2238500.0],["2022-05-18",5.1601,5.3082,4.9184,4.9418,1842500.0],["2022-05-19",4.9106,5.0587,4.7859,4.7937,2394500.0],["2022-05-20",4.8873,4.9184,4.4274,4.5599,1988100.0],["2022-05-23",4.5988,4.7392,4.4819,4.669,2385600.0],["2022-05-24",4.5755,4.5755,4.3182,4.4975,2128500.0],["2022-05-25",4.443,4.6846,4.443,4.6378,1758000.0],["2022-05-26",4.7236,4.8717,4.669,4.8015,1691000.0],["2022-05-27",4.8561,4.9886,4.8405,4.9418,1338200.0],["2022-05-31",4.895,4.9652,4.8327,4.934,2128700.0],["2022-06-01",4.9808,5.0821,4.8093,5.0198,1348600.0],["2022-06-02",4.9886,5.2692,4.9886,5.2458,1301600.0],["2022-06-03",5.1601,5.238,5.0977,5.1601,1152600.0],["2022-06-06",5.2302,5.3004,5.1289,5.2926,1809100.0],["2022-06-07",5.2302,5.4563,5.199,5.4251,1660400.0],["2022-06-08",5.3393,5.6667,5.3004,5.5888,2233700.0],["2022-06-09",5.5888,5.5888,5.3549,5.3705,1517000.0],["2022-06-10",5.2302,5.2926,4.9496,4.9574,1487000.0],["2022-06-13",4.7547,4.7781,4.3728,4.404,1878800.0],["2022-06-14",4.4819,4.4975,4.3027,4.3416,1797700.0],["2022-06-15",4.365,4.6066,4.3338,4.443,2137400.0],["2022-06-16",4.2871,4.2871,3.8584,3.8895,2992700.0],["2022-06-17",3.8116,4.0065,3.6557,3.9363,3050900.0],["2022-06-21",4.0298,4.1701,3.8973,3.9441,1866300.0],["2022-06-22",3.8038,4.0065,3.757,3.8116,1747400.0],["2022-06-23",3.8194,3.835,3.6245,3.7648,1915200.0],["2022-06-24",3.8116,4.2481,3.7726,4.0766,4688400.0],["2022-06-27",4.0922,4.1935,4.022,4.1234,1669500.0],["2022-06-28",4.1935,4.4352,4.1156,4.1312,1577800.0],["2022-06-29",4.1078,4.1078,3.9285,4.0454,1528500.0],["2022-06-30",3.9207,4.1546,3.8194,4.0766,1418800.0],["2022-07-01",4.0298,4.2325,4.0298,4.2091,1590700.0],["2022-07-05",4.0766,4.2793,3.9675,4.2559,1756700.0],["2022-07-06",4.2247,4.3884,4.061,4.1312,1289200.0],["2022-07-07",4.1935,4.3962,4.1935,4.326,1284800.0],["2022-07-08",4.3104,4.6924,4.2403,4.6534,2001200.0],["2022-07-11",4.5521,4.6378,4.4508,4.4975,1399200.0],["2022-07-12",4.4585,4.7625,4.4352,4.63,1694300.0],["2022-07-13",4.5365,4.8249,4.3494,4.8093,1544700.0],["2022-07-14",4.7392,4.8405,4.6768,4.7859,1674000.0],["2022-07-15",4.9106,4.9808,4.708,4.7781,938900.0],["2022-07-18",4.8639,5.0821,4.8483,4.9106,869800.0],["2022-07-19",4.9964,5.1679,4.9652,5.0977,1353200.0],["2022-07-20",5.0665,5.3004,4.8093,5.2224,936700.0],["2022-07-21",5.1289,5.1289,4.895,5.0198,968200.0],["2022-07-22",5.0198,5.1212,4.809,4.8792,1321600.0],["2022-07-25",4.9027,5.012,4.809,4.9573,906800.0],["2022-07-26",4.9417,4.9495,4.8012,4.8402,796100.0],["2022-07-27",4.9105,5.0276,4.8636,4.9729,669100.0],["2022-07-28",4.9885,5.1212,4.9651,5.0822,709700.0],["2022-07-29",5.0978,5.1447,4.9963,5.1056,731600.0],["2022-08-01",5.0041,5.1212,4.887,5.0744,846200.0],["2022-08-02",5.0432,5.1134,4.9651,4.9807,838500.0],["2022-08-03",5.0354,5.3867,4.9651,5.254,1387400.0],["2022-08-04",5.2462,5.2852,5.1291,5.2462,651500.0],["2022-08-05",5.4569,5.8473,5.254,5.7536,1616800.0],["2022-08-08",5.8004,5.9644,5.8004,5.8551,1857000.0],["2022-08-09",5.8551,6.0893,5.7848,5.8551,2104000.0],["2022-08-10",6.019,6.1517,5.9253,6.1049,1573400.0],["2022-08-11",6.2142,6.4484,6.1439,6.2845,1444600.0],["2022-08-12",6.3469,6.464,6.3313,6.4094,1217800.0],["2022-08-15",6.3079,6.4328,6.222,6.3157,1185000.0],["2022-08-16",6.261,6.503,6.2532,6.3703,1444600.0],["2022-08-17",6.2298,6.3313,6.0971,6.2142,1099800.0],["2022-08-18",6.1674,6.3469,6.1674,6.3157,867500.0],["2022-08-19",6.1752,6.2688,5.9097,5.9722,1084700.0],["2022-08-22",5.8629,5.8707,5.6911,5.7146,856300.0],["2022-08-23",5.738,5.9644,5.699,5.7146,944300.0],["2022-08-24",5.738,5.8629,5.6833,5.8395,699400.0],["2022-08-25",5.8551,6.019,5.8317,5.9097,704600.0],["2022-08-26",5.9175,5.9253,5.574,5.5975,814300.0],["2022-08-29",5.5428,5.6209,5.4726,5.5506,626100.0],["2022-08-30",5.5818,5.6209,5.3711,5.3867,1041600.0],["2022-08-31",5.4179,5.4413,5.293,5.3398,1256300.0],["2022-09-01",5.2462,5.3164,5.1369,5.3164,754300.0],["2022-09-02",5.4413,5.4413,5.2305,5.2852,908500.0],["2022-09-06",5.3008,5.3242,5.012,5.1369,1070800.0],["2022-09-07",5.1056,5.3789,5.1056,5.3164,1073700.0],["2022-09-08",5.2305,5.3242,5.1681,5.3008,661600.0],["2022-09-09",5.3555,5.4882,5.3242,5.4491,722000.0],["2022-09-12",5.4569,5.5818,5.4257,5.5662,1078600.0],["2022-09-13",5.332,5.4882,5.1603,5.2384,1422800.0],["2022-09-14",5.2149,5.2774,5.1369,5.2696,1048500.0],["2022-09-15",5.2618,5.3555,5.09,5.1212,729900.0],["2022-09-16",4.9885,5.2305,4.887,5.1915,2491500.0],["2022-09-19",5.0744,5.2852,5.0588,5.2384,862300.0],["2022-09-20",5.1759,5.2384,5.1134,5.2305,651100.0],["2022-09-21",5.3242,5.3398,4.9573,4.9729,1199200.0],["2022-09-22",4.9261,4.9729,4.4967,4.6138,1741400.0],["2022-09-23",4.4889,4.4889,4.0986,4.3093,1748700.0],["2022-09-26",4.2313,4.364,4.0517,4.0751,1190200.0],["2022-09-27",4.122,4.3015,4.0517,4.0829,1076800.0],["2022-09-28",4.1142,4.3328,4.0673,4.2859,959100.0],["2022-09-29",4.1766,4.1844,3.9034,4.0439,1237700.0],["2022-09-30",4.0986,4.1766,3.9893,4.0517,1425800.0],["2022-10-03",4.1766,4.2781,4.0283,4.2313,977100.0],["2022-10-04",4.3562,4.5357,4.3562,4.5357,1557500.0],["2022-10-05",4.3952,4.5201,4.325,4.5045,1091600.0],["2022-10-06",4.4499,4.6528,4.4264,4.4733,837000.0],["2022-10-07",4.4186,4.4655,4.2313,4.3328,1123800.0],["2022-10-10",4.3874,4.4733,4.2,4.2625,1327500.0],["2022-10-11",4.2547,4.3562,4.122,4.3093,1330400.0],["2022-10-12",4.161,4.403,4.1376,4.3172,1265700.0],["2022-10-13",4.4967,5.6521,4.2391,5.496,8669400.0],["2022-10-14",5.6209,5.941,5.5897,5.738,3880000.0],["2022-10-17",5.9488,6.2376,5.941,6.0424,2520600.0],["2022-10-18",6.2454,6.2923,6.0503,6.1439,2057000.0],["2022-10-19",6.1127,6.2064,6.0112,6.0346,2314300.0],["2022-10-20",6.0503,6.2064,5.9097,5.941,3083300.0],["2022-10-21",5.981,6.0211,5.7566,6.0131,2579700.0],["2022-10-24",6.0292,6.0853,5.8848,5.965,1097400.0],["2022-10-25",5.965,6.3499,5.9009,6.2296,1258800.0],["2022-10-26",6.2937,6.3899,6.2296,6.2617,1338000.0],["2022-10-27",6.3819,6.4621,6.3017,6.3499,1446600.0],["2022-10-28",6.3899,6.4541,6.2055,6.398,1612700.0],["2022-10-31",6.3338,6.5824,6.3338,6.5022,1578300.0],["2022-11-01",6.6305,6.6545,6.4461,6.5343,1069900.0],["2022-11-02",6.5503,6.5503,6.1414,6.1735,1754700.0],["2022-11-03",6.0452,6.2055,5.7886,6.0532,1609900.0],["2022-11-04",6.2216,6.3899,5.973,5.9891,2170700.0],["2022-11-07",6.1013,6.1574,5.7886,5.9891,1074400.0],["2022-11-08",5.9891,6.0612,5.8207,5.949,1853100.0],["2022-11-09",5.8688,5.8768,5.6764,5.7245,1685400.0],["2022-11-10",6.0131,6.2937,5.957,6.1895,2232100.0],["2022-11-11",6.2697,6.5583,6.2216,6.5182,1801100.0],["2022-11-14",6.4541,6.5904,6.2697,6.2857,1084000.0],["2022-11-15",6.3579,6.4942,6.1895,6.2296,971200.0],["2022-11-16",6.0853,6.1334,6.0131,6.0211,830700.0],["2022-11-17",5.9009,6.0532,5.8768,5.949,1062400.0],["2022-11-18",6.1735,6.2857,6.0773,6.2456,1216100.0],["2022-11-21",6.1815,6.2456,6.0452,6.1173,718800.0],["2022-11-22",6.1895,6.2055,6.0853,6.1655,677700.0],["2022-11-23",6.1173,6.1735,6.0452,6.0773,626300.0],["2022-11-25",6.0612,6.2136,6.0612,6.1254,479700.0],["2022-11-28",6.0532,6.1173,5.981,6.0051,807700.0],["2022-11-29",6.0051,6.1254,5.965,6.1173,897300.0],["2022-11-30",6.0612,6.3017,6.0131,6.2937,1491000.0],["2022-12-01",6.3258,6.4541,6.2055,6.3017,1358300.0],["2022-12-02",6.1574,6.2857,6.1254,6.2376,978100.0],["2022-12-05",6.1655,6.1975,5.949,5.957,948800.0],["2022-12-06",5.973,6.0292,5.9009,5.941,732100.0],["2022-12-07",5.9329,6.0853,5.8848,5.8929,715300.0],["2022-12-08",5.9329,6.1574,5.9329,6.1254,1061500.0],["2022-12-09",6.0692,6.3258,6.0452,6.3017,1686600.0],["2022-12-12",6.3017,6.3899,6.2296,6.3899,1522000.0],["2022-12-13",6.414,6.5984,6.3098,6.3659,2338700.0],["2022-12-14",6.3499,6.4781,6.2216,6.2697,1185300.0],["2022-12-15",6.1735,6.2055,6.0211,6.0692,949700.0],["2022-12-16",5.8929,6.0211,5.7806,5.957,4241900.0],["2022-12-19",5.957,6.0051,5.7485,5.8127,904700.0],["2022-12-20",5.7966,5.9169,5.7485,5.8608,775000.0],["2022-12-21",5.9329,5.9329,5.7004,5.7405,1136600.0],["2022-12-22",5.6443,5.7245,5.5401,5.7165,1366800.0],["2022-12-23",5.7165,5.8047,5.6603,5.8047,533400.0],["2022-12-27",5.8047,5.8448,5.6844,5.7405,536100.0],["2022-12-28",5.7806,5.7966,5.6122,5.6603,962800.0],["2022-12-29",5.6684,5.8929,5.6523,5.8688,989900.0],["2022-12-30",5.8768,5.9009,5.7566,5.8448,796100.0],["2023-01-03",5.9971,6.1013,5.7085,5.7325,798500.0],["2023-01-04",5.8207,6.0211,5.8047,5.8929,1352800.0],["2023-01-05",5.8929,5.8929,5.6924,5.7966,825200.0],["2023-01-06",5.8528,6.0292,5.8367,5.9971,858400.0],["2023-01-09",6.0773,6.1173,6.0051,6.0612,741400.0],["2023-01-10",6.0612,6.2296,6.0051,6.2296,949700.0],["2023-01-11",6.3017,6.4621,6.2937,6.414,1136000.0],["2023-01-12",6.5022,6.6305,6.438,6.5743,748600.0],["2023-01-13",6.4701,6.5904,6.4461,6.5182,471800.0],["2023-01-17",6.5663,6.6625,6.5102,6.6465,655600.0],["2023-01-18",6.6786,6.7267,6.5343,6.5423,691200.0],["2023-01-19",6.422,6.5262,6.398,6.4701,698600.0],["2023-01-20",6.5194,6.6756,6.3797,6.6756,706600.0],["2023-01-23",6.6921,6.8812,6.6674,6.8072,805100.0],["2023-01-24",6.799,6.8154,6.6839,6.7907,625200.0],["2023-01-25",6.7414,6.9469,6.6674,6.9305,715800.0],["2023-01-26",6.9881,7.0703,6.8401,7.0374,458100.0],["2023-01-27",7.062,7.1771,7.0374,7.1196,410600.0],["2023-01-30",7.0949,7.1196,7.0292,7.0785,390800.0],["2023-01-31",7.1196,7.3251,7.1114,7.3251,1057800.0],["2023-02-01",7.2758,7.3416,7.0292,7.2347,1327600.0],["2023-02-02",7.3991,7.4731,7.1032,7.2511,1016800.0],["2023-02-03",7.1278,7.2511,7.0785,7.2265,857700.0],["2023-02-06",7.1114,7.2018,6.9387,7.062,572300.0],["2023-02-07",7.0209,7.2018,6.9552,7.136,615000.0],["2023-02-08",7.0374,7.1278,6.9469,6.9963,410300.0],["2023-02-09",7.0456,7.0867,6.9387,6.9881,497500.0],["2023-02-10",6.9716,6.9716,6.7496,6.8319,495500.0],["2023-02-13",6.8072,7.0209,6.7579,7.0045,495800.0],["2023-02-14",6.9634,7.1032,6.873,7.0127,654100.0],["2023-02-15",6.9305,7.136,6.8565,7.0867,542000.0],["2023-02-16",8.1472,9.1009,8.139,8.6487,4808600.0],["2023-02-17",8.7474,9.1749,8.583,8.7227,2560300.0],["2023-02-21",8.6899,8.6981,8.2459,8.6076,1275100.0],["2023-02-22",8.6898,8.7638,8.5665,8.6241,1275600.0],["2023-02-23",8.6981,8.8378,8.5254,8.7556,1474300.0],["2023-02-24",8.5912,8.7803,8.5008,8.7556,927400.0],["2023-02-27",8.6734,9.1338,8.6734,9.0516,1283300.0],["2023-02-28",9.068,9.3147,8.9858,9.0269,2385200.0],["2023-03-01",9.0598,9.1996,8.6816,8.8789,1704100.0],["2023-03-02",8.7967,9.0927,8.7145,9.0105,1186700.0],["2023-03-03",9.1502,9.2982,9.1009,9.2736,1210700.0],["2023-03-06",9.3311,9.512,9.1831,9.2653,1474600.0],["2023-03-07",9.3064,9.4215,9.216,9.2982,1201100.0],["2023-03-08",9.3476,9.3558,9.0351,9.2571,1012500.0],["2023-03-09",9.2982,9.2982,8.6159,8.6652,934900.0],["2023-03-10",8.5912,8.8461,8.3939,8.4761,1548300.0],["2023-03-13",8.2377,8.4021,8.0897,8.2459,1640600.0],["2023-03-14",8.6734,8.8789,8.4021,8.4925,1416900.0],["2023-03-15",8.1308,8.4103,8.0404,8.3939,1260300.0],["2023-03-16",8.2212,8.5008,8.0322,8.4021,1203400.0],["2023-03-17",8.213,8.2212,7.7526,7.8842,5328500.0],["2023-03-20",7.9664,8.1719,7.9335,7.9746,1229000.0],["2023-03-21",8.1308,8.2623,7.8184,7.8431,2081300.0],["2023-03-22",7.7691,7.8513,7.432,7.432,1358300.0],["2023-03-23",7.4895,7.7362,7.3333,7.4073,1102500.0],["2023-03-24",7.3251,7.5224,7.1278,7.5142,1295600.0],["2023-03-27",7.5964,7.7444,7.5224,7.6704,784400.0],["2023-03-28",7.5964,7.7526,7.4484,7.4813,787600.0],["2023-03-29",7.5718,7.8924,7.4813,7.8595,1154100.0],["2023-03-30",8.0157,8.0486,7.8266,7.9253,753600.0],["2023-03-31",8.0157,8.213,7.9664,8.1884,1382300.0],["2023-04-03",8.213,8.3857,8.0404,8.1472,1014700.0],["2023-04-04",8.2459,8.2788,7.9171,8.0239,1045500.0],["2023-04-05",7.9088,7.9828,7.8431,7.8677,749300.0],["2023-04-06",7.9171,8.0075,7.8266,7.9993,715300.0],["2023-04-10",7.9993,8.0897,7.8595,7.9664,1746400.0],["2023-04-11",8.0075,8.0322,7.8924,7.9499,1029500.0],["2023-04-12",8.0979,8.1144,7.7362,7.7691,804100.0],["2023-04-13",7.8266,8.0075,7.7609,7.9664,1014600.0],["2023-04-14",8.0733,8.1061,7.6704,7.802,1147600.0],["2023-04-17",7.8266,7.9582,7.7855,7.9253,1090100.0],["2023-04-18",7.9417,7.9582,7.8266,7.8595,830600.0],["2023-04-19",7.8184,7.8677,7.7115,7.8266,678600.0],["2023-04-20",7.7855,7.7937,7.5964,7.654,858100.0],["2023-04-21",7.6372,7.738,7.6036,7.7044,896000.0],["2023-04-24",7.738,7.78,7.6288,7.7212,612900.0],["2023-04-25",7.6792,7.6792,7.3431,7.3683,780900.0],["2023-04-26",7.3683,7.4943,7.1247,7.1835,1123200.0],["2023-04-27",7.2087,7.2675,7.0827,7.1919,1071000.0],["2023-04-28",7.1751,7.3851,7.1751,7.3683,1027300.0],["2023-05-01",7.4187,7.7044,7.4187,7.4859,912800.0],["2023-05-02",7.4439,7.4523,7.1583,7.3179,810400.0],["2023-05-03",7.3851,7.5616,7.3011,7.3095,928400.0],["2023-05-04",7.3095,7.3851,7.1079,7.2927,722600.0],["2023-05-05",7.4775,7.6876,7.3935,7.5952,1166900.0],["2023-05-08",7.5952,7.6372,7.4103,7.4943,841800.0],["2023-05-09",7.7632,7.78,7.0575,7.0827,1379900.0],["2023-05-10",7.2171,7.2507,6.6542,6.839,2924700.0],["2023-05-11",6.7634,6.9314,6.7298,6.8054,1022900.0],["2023-05-12",6.8138,6.9062,6.7046,6.8894,682200.0],["2023-05-15",6.9062,7.0154,6.839,6.8558,864000.0],["2023-05-16",6.8054,6.9146,6.7466,6.8138,632800.0],["2023-05-17",6.8726,7.0406,6.797,6.8894,813300.0],["2023-05-18",6.8138,6.9986,6.7466,6.8138,917300.0],["2023-05-19",6.9146,6.965,6.7214,6.7634,1016300.0],["2023-05-22",6.797,6.8138,6.671,6.7466,695700.0],["2023-05-23",6.7634,6.9734,6.7382,6.8138,905300.0],["2023-05-24",6.7634,6.8558,6.6878,6.755,848900.0],["2023-05-25",6.7634,6.839,6.7046,6.7466,884800.0],["2023-05-26",6.7466,6.9314,6.7382,6.923,670800.0],["2023-05-30",6.9734,7.0911,6.8558,6.9902,690600.0],["2023-05-31",6.965,7.0154,6.7214,6.8978,878100.0],["2023-06-01",6.9062,7.0827,6.8642,7.0238,591900.0],["2023-06-02",7.1751,7.4439,7.1667,7.4187,997600.0],["2023-06-05",7.3515,7.3599,7.1079,7.1583,698700.0],["2023-06-06",7.1751,7.7212,7.1583,7.5868,1688000.0],["2023-06-07",7.6708,7.8052,7.5616,7.612,1205500.0],["2023-06-08",7.5448,7.696,7.4439,7.6708,747700.0],["2023-06-09",7.6708,7.6708,7.4859,7.5027,537600.0],["2023-06-12",7.5364,7.696,7.3935,7.4775,687000.0],["2023-06-13",7.4943,7.612,7.4607,7.5279,1025400.0],["2023-06-14",7.5868,7.6204,7.3599,7.4439,929600.0],["2023-06-15",7.4019,7.4355,7.2675,7.4187,842300.0],["2023-06-16",7.4355,7.4439,7.3095,7.4103,2518300.0],["2023-06-20",7.4019,7.4019,7.2423,7.3011,797600.0],["2023-06-21",7.2591,7.3011,7.0827,7.2255,682300.0],["2023-06-22",7.2339,7.2507,7.0911,7.1499,630300.0],["2023-06-23",7.0491,7.0995,6.923,6.9398,1626800.0],["2023-06-26",6.9482,7.2507,6.9146,7.1667,707600.0],["2023-06-27",7.1835,7.2927,7.0575,7.2339,638700.0],["2023-06-28",7.2339,7.2339,7.0406,7.0743,802900.0],["2023-06-29",7.0322,7.3179,7.0322,7.3011,585700.0],["2023-06-30",7.4187,7.4187,7.2255,7.3011,1265600.0],["2023-07-03",7.3179,7.5868,7.3011,7.5868,334200.0],["2023-07-05",7.57,7.57,7.2759,7.4187,1011800.0],["2023-07-06",7.3431,7.3431,7.0827,7.2843,885200.0],["2023-07-07",7.2843,7.4439,7.2843,7.3515,757600.0],["2023-07-10",7.3179,7.5952,7.2759,7.5784,911700.0],["2023-07-11",7.612,7.7464,7.6036,7.6876,762300.0],["2023-07-12",7.822,7.8892,7.57,7.5868,906300.0],["2023-07-13",7.654,7.654,7.5195,7.5363,619600.0],["2023-07-14",7.5364,7.5364,7.2255,7.4103,626100.0],["2023-07-17",7.4103,7.5111,7.3431,7.4439,759300.0],["2023-07-18",7.4859,7.6204,7.4607,7.6036,675700.0],["2023-07-19",7.654,7.7968,7.654,7.6876,1093800.0],["2023-07-20",7.6876,7.6876,7.5027,7.5532,956700.0],["2023-07-21",7.5961,7.6391,7.3469,7.3641,935000.0],["2023-07-24",7.4157,7.4758,7.3126,7.3555,837400.0],["2023-07-25",7.3641,7.3813,7.1923,7.2352,794500.0],["2023-07-26",7.218,7.3813,7.1837,7.218,1036700.0],["2023-07-27",7.2782,7.304,7.0376,7.0634,871500.0],["2023-07-28",7.1321,7.3297,7.1321,7.2266,811600.0],["2023-07-31",7.2352,7.304,7.1579,7.2954,1043900.0],["2023-08-01",7.218,7.3211,7.1923,7.3126,837500.0],["2023-08-02",7.2094,7.2524,7.1321,7.218,844400.0],["2023-08-03",7.1923,7.2696,6.8485,7.0462,1565200.0],["2023-08-04",7.0891,7.2352,7.029,7.0548,858900.0],["2023-08-07",7.0891,7.2094,6.9602,7.1407,1181100.0],["2023-08-08",7.0634,7.4758,6.9688,7.4586,1003900.0],["2023-08-09",7.4586,7.5961,7.3555,7.5274,928600.0],["2023-08-10",7.5789,7.6133,7.3297,7.3985,636500.0],["2023-08-11",7.3469,7.3985,7.2954,7.3641,573200.0],["2023-08-14",7.3211,7.3813,7.261,7.3727,551300.0],["2023-08-15",7.2782,7.304,7.1149,7.1493,1062800.0],["2023-08-16",7.1149,7.2438,7.1063,7.1149,823600.0],["2023-08-17",7.1493,7.261,6.9602,6.9774,1074000.0],["2023-08-18",6.9001,7.2094,6.8571,7.1149,1298100.0],["2023-08-21",7.1063,7.1837,6.9431,6.9946,697900.0],["2023-08-22",7.0032,7.1493,6.9774,7.0977,754200.0],["2023-08-23",7.1321,7.1837,7.0376,7.1407,500500.0],["2023-08-24",7.1063,7.2266,7.0204,7.072,830800.0],["2023-08-25",7.0891,7.1321,6.9774,7.0634,579900.0],["2023-08-28",7.0891,7.3211,7.0891,7.2868,691600.0],["2023-08-29",7.1579,7.3469,7.1579,7.2868,795300.0],["2023-08-30",7.2868,7.3297,7.218,7.218,466900.0],["2023-08-31",7.2094,7.2266,7.0891,7.0977,654200.0],["2023-09-01",7.1149,7.1837,7.0376,7.072,542700.0],["2023-09-05",6.9946,7.072,6.9173,6.9774,810200.0],["2023-09-06",6.9517,6.9602,6.8314,6.8485,645000.0],["2023-09-07",6.797,6.797,6.6423,6.7626,1076800.0],["2023-09-08",6.7712,6.8056,6.7025,6.7368,581700.0],["2023-09-11",6.7626,6.797,6.7025,6.7368,640900.0],["2023-09-12",6.7196,6.7712,6.6681,6.7626,657400.0],["2023-09-13",6.7454,6.7798,6.5993,6.6337,687700.0],["2023-09-14",6.7454,6.8657,6.6681,6.8571,865100.0],["2023-09-15",6.8485,6.9602,6.797,6.8657,2907300.0],["2023-09-18",6.8915,6.8915,6.7025,6.754,567800.0],["2023-09-19",6.7884,6.8399,6.7712,6.7798,407300.0],["2023-09-20",6.8056,6.9001,6.7196,6.7368,546100.0],["2023-09-21",6.6681,6.7368,6.5822,6.5993,1438700.0],["2023-09-22",6.6079,6.6509,6.4447,6.4619,617500.0],["2023-09-25",6.4361,6.5564,6.3931,6.5478,568000.0],["2023-09-26",6.479,6.5392,6.3416,6.4189,762500.0],["2023-09-27",6.4361,6.5907,6.4275,6.4361,663900.0],["2023-09-28",6.4533,6.6767,6.4361,6.6337,855500.0],["2023-09-29",6.6423,6.754,6.522,6.6079,985500.0],["2023-10-02",6.6079,6.6251,6.4275,6.4704,910000.0],["2023-10-03",6.4361,6.4361,6.1783,6.2127,837100.0],["2023-10-04",6.2213,6.3416,6.1439,6.3158,627900.0],["2023-10-05",6.3158,6.3759,6.2298,6.2556,887100.0],["2023-10-06",6.2213,6.2986,6.1095,6.2556,904100.0],["2023-10-09",6.2041,6.3845,6.1267,6.3244,484900.0],["2023-10-10",6.3673,6.5134,6.3587,6.4361,405400.0],["2023-10-11",6.4619,6.5736,6.4189,6.479,563100.0],["2023-10-12",6.5048,6.5134,6.2814,6.3845,695200.0],["2023-10-13",6.3931,6.4189,6.1955,6.2041,547900.0],["2023-10-16",6.2814,6.4876,6.2556,6.4533,564900.0],["2023-10-17",6.4189,6.6337,6.4189,6.5564,748700.0],["2023-10-18",6.4876,6.5478,6.3501,6.479,603800.0],["2023-10-19",6.4619,6.4962,6.2728,6.3072,841800.0],["2023-10-20",6.316,6.3779,6.263,6.2895,1024900.0],["2023-10-23",6.1835,6.4662,6.0863,6.3425,847300.0],["2023-10-24",6.4044,6.4485,6.3337,6.422,962100.0],["2023-10-25",6.3602,6.4397,6.316,6.3337,654800.0],["2023-10-26",6.3514,6.5192,6.2807,6.4485,643600.0],["2023-10-27",6.4309,6.4309,6.1747,6.2188,687600.0],["2023-10-30",6.2719,6.4485,6.2719,6.4044,560100.0],["2023-10-31",6.422,6.4574,6.3602,6.4044,581100.0],["2023-11-01",6.3779,6.4132,6.263,6.3425,582700.0],["2023-11-02",6.4662,6.687,6.4309,6.6694,637700.0],["2023-11-03",6.793,7.0492,6.793,6.8549,1148700.0],["2023-11-06",6.8549,6.8814,6.74,6.793,776700.0],["2023-11-07",6.8284,6.846,6.5634,6.6164,830100.0],["2023-11-08",6.6164,6.6164,6.2984,6.3514,839700.0],["2023-11-09",6.3779,6.3955,6.0598,6.104,1399300.0],["2023-11-10",6.157,6.2365,6.051,6.21,1001100.0],["2023-11-13",6.1482,6.157,6.0422,6.0598,917700.0],["2023-11-14",6.3779,6.5369,6.3602,6.4485,1267600.0],["2023-11-15",6.4485,6.634,6.4485,6.5634,699000.0],["2023-11-16",6.581,6.634,6.3425,6.3779,573100.0],["2023-11-17",6.4397,6.5987,6.3779,6.422,813900.0],["2023-11-20",6.4132,6.4132,6.3249,6.369,435100.0],["2023-11-21",6.3249,6.3249,6.21,6.2365,422000.0],["2023-11-22",6.2895,6.3514,6.2365,6.2895,489600.0],["2023-11-24",6.2807,6.3867,6.2807,6.3867,236600.0],["2023-11-27",6.3602,6.422,6.2895,6.369,522300.0],["2023-11-28",6.3249,6.3249,6.2277,6.2895,657800.0],["2023-11-29",6.3955,6.581,6.2807,6.2895,779700.0],["2023-11-30",6.3072,6.3514,6.2277,6.316,898400.0],["2023-12-01",6.263,6.5634,6.1658,6.5634,1000700.0],["2023-12-04",6.5545,6.8107,6.528,6.8019,938700.0],["2023-12-05",6.7842,6.793,6.6075,6.6252,455600.0],["2023-12-06",6.7047,6.8902,6.6605,6.74,901900.0],["2023-12-07",6.7224,6.8549,6.6694,6.8549,725400.0],["2023-12-08",6.8372,6.8637,6.7047,6.7842,588600.0],["2023-12-11",6.8107,6.9344,6.7842,6.8814,726200.0],["2023-12-12",6.846,7.0404,6.8195,6.9785,591100.0],["2023-12-13",6.9785,7.1905,6.8372,7.1199,1974800.0],["2023-12-14",7.2435,7.5527,7.2259,7.5174,2532700.0],["2023-12-15",7.5969,7.5969,7.3672,7.4732,4535600.0],["2023-12-18",7.5086,7.5439,7.2259,7.2965,1451800.0],["2023-12-19",7.3672,7.5086,7.3672,7.4556,1707600.0],["2023-12-20",7.4467,7.5616,7.3584,7.3584,1145200.0],["2023-12-21",7.4644,7.5174,7.323,7.4821,900500.0],["2023-12-22",7.5704,7.6411,7.4732,7.4997,669300.0],["2023-12-26",7.5439,7.6322,7.4821,7.5792,755500.0],["2023-12-27",7.5704,7.7029,7.5174,7.6411,813100.0],["2023-12-28",7.5792,7.7029,7.5704,7.6499,695000.0],["2023-12-29",7.6322,7.6322,7.5351,7.5439,707100.0],["2024-01-02",7.5527,7.6411,7.4291,7.5439,756500.0],["2024-01-03",7.4644,7.5616,7.3584,7.3937,837100.0],["2024-01-04",7.4202,7.4644,7.3407,7.3672,707000.0],["2024-01-05",7.2965,7.429,7.1729,7.3407,753400.0],["2024-01-08",7.3495,7.4379,7.3142,7.4025,534900.0],["2024-01-09",7.2965,7.3054,7.2082,7.27,618600.0],["2024-01-10",7.2789,7.3142,7.2259,7.2965,454300.0],["2024-01-11",7.2612,7.2612,7.0757,7.2259,709900.0],["2024-01-12",7.3584,7.3584,7.1729,7.1994,688500.0],["2024-01-16",7.1552,7.1994,7.1022,7.1729,612000.0],["2024-01-17",7.0757,7.1552,6.9255,7.005,908000.0],["2024-01-18",7.0669,7.1199,7.005,7.111,855500.0],["2024-01-19",7.1201,7.2197,7.0023,7.2107,759400.0],["2024-01-22",7.2469,7.3737,7.2197,7.2379,895800.0],["2024-01-23",7.3284,7.3556,7.0386,7.0476,829500.0],["2024-01-24",7.1473,7.1654,6.9208,6.9389,779000.0],["2024-01-25",7.0839,7.111,6.9842,7.0748,681500.0],["2024-01-26",7.1382,7.2016,7.1201,7.1835,740500.0],["2024-01-29",7.1382,7.2288,7.0295,7.2107,782900.0],["2024-01-30",7.1745,7.256,7.1563,7.1745,553200.0],["2024-01-31",7.1835,7.2197,7.0023,7.0023,1069400.0],["2024-02-01",7.0295,7.1201,6.9299,7.111,751400.0],["2024-02-02",7.0023,7.0386,6.9027,6.9933,688200.0],["2024-02-05",6.8574,6.9118,6.7668,6.8483,656100.0],["2024-02-06",6.8393,6.9118,6.7759,6.9027,378100.0],["2024-02-07",6.9299,6.948,6.803,6.803,387200.0],["2024-02-08",6.794,6.9933,6.7759,6.9933,572500.0],["2024-02-09",6.9933,7.0386,6.8846,7.0295,580400.0],["2024-02-12",7.0567,7.1563,7.0567,7.0748,768600.0],["2024-02-13",6.8483,6.8574,6.6128,6.6762,1038800.0],["2024-02-14",6.7487,6.8393,6.6762,6.7578,647400.0],["2024-02-15",6.8393,7.0839,6.8302,7.0839,799800.0],["2024-02-16",7.0023,7.0657,6.8846,7.0205,637800.0],["2024-02-20",6.9389,6.9752,6.8212,6.9118,574100.0],["2024-02-21",6.8846,6.957,6.8483,6.9118,466600.0],["2024-02-22",6.9027,6.957,6.803,6.9389,662700.0],["2024-02-23",6.957,6.9752,6.8846,6.8846,517600.0],["2024-02-26",6.8393,6.8846,6.7125,6.7215,609800.0],["2024-02-27",6.803,6.8483,6.7215,6.7668,1157600.0],["2024-02-28",6.6762,6.948,6.6491,6.9208,1068200.0],["2024-02-29",7.0023,7.0023,6.1146,6.1599,1853500.0],["2024-03-01",6.1599,6.2867,5.9968,6.0874,1081900.0],["2024-03-04",6.0421,6.1508,5.8791,5.8972,1920300.0],["2024-03-05",5.8609,5.9878,5.7794,5.7975,1322400.0],["2024-03-06",5.8791,6.0421,5.8157,5.8791,1000200.0],["2024-03-07",5.9062,5.9787,5.7794,5.8066,1307200.0],["2024-03-08",5.8791,5.9878,5.7975,5.9697,1217500.0],["2024-03-11",5.9697,6.024,5.8066,5.8157,1789200.0],["2024-03-12",5.8247,5.8609,5.7341,5.7794,1225700.0],["2024-03-13",5.7704,5.9606,5.7522,5.8609,1141900.0],["2024-03-14",5.8881,5.9334,5.716,5.7885,1231500.0],["2024-03-15",5.7704,6.0059,5.7704,5.8972,9337500.0],["2024-03-18",5.87,5.9425,5.7704,5.8519,942300.0],["2024-03-19",5.8338,6.0059,5.8066,5.9606,1055200.0],["2024-03-20",5.9334,6.1146,5.9153,6.0602,722000.0],["2024-03-21",6.0602,6.1961,6.0602,6.1871,987400.0],["2024-03-22",6.1961,6.1961,5.9606,5.9606,1016100.0],["2024-03-25",5.9968,6.0784,5.9153,5.9153,671900.0],["2024-03-26",5.9606,5.9697,5.8247,5.9062,960700.0],["2024-03-27",5.9878,6.1327,5.9878,6.0874,965000.0],["2024-03-28",6.1055,6.1961,6.0693,6.1418,907800.0],["2024-04-01",6.1871,6.1871,6.0421,6.1146,687000.0],["2024-04-02",6.0421,6.0421,5.9425,5.9787,1148500.0],["2024-04-03",5.9697,5.9787,5.8791,5.9153,868100.0],["2024-04-04",5.9606,6.0874,5.8791,5.8972,997100.0],["2024-04-05",5.8972,6.024,5.87,5.9787,993200.0],["2024-04-08",5.9968,6.1418,5.9697,6.0965,638400.0],["2024-04-09",6.1055,6.2052,6.0693,6.1418,793500.0],["2024-04-10",5.9968,6.0059,5.8066,5.8428,923000.0],["2024-04-11",5.8881,5.9606,5.8066,5.9244,917700.0],["2024-04-12",5.8972,5.9515,5.8157,5.87,785600.0],["2024-04-15",5.8791,5.9334,5.8066,5.8338,774400.0],["2024-04-16",5.8338,5.8338,5.716,5.7341,1158200.0],["2024-04-17",5.7704,5.7975,5.5167,5.5258,869300.0],["2024-04-18",5.5711,5.5892,5.5167,5.562,1197800.0],["2024-04-19",5.562,5.6463,5.5433,5.5995,1086500.0],["2024-04-22",5.6182,5.768,5.5901,5.7399,832000.0],["2024-04-23",5.7212,6.0115,5.7212,5.9927,907500.0],["2024-04-24",5.9178,6.0115,5.8616,5.9272,796500.0],["2024-04-25",5.8616,5.9085,5.7774,5.8242,670800.0],["2024-04-26",5.8242,5.9459,5.8055,5.8336,520200.0],["2024-04-29",5.8523,5.9366,5.768,5.8897,789800.0],["2024-04-30",5.8429,5.9085,5.7212,5.7399,662800.0],["2024-05-01",5.7586,5.7774,5.5246,5.6182,1205100.0],["2024-05-02",5.6837,5.7025,5.5995,5.665,1155500.0],["2024-05-03",5.7774,5.8523,5.6837,5.7306,748900.0],["2024-05-06",5.7774,5.8148,5.6182,5.6837,690900.0],["2024-05-07",5.6931,5.7586,5.6463,5.6744,886100.0],["2024-05-08",5.6182,5.6744,5.0845,5.3186,1680100.0],["2024-05-09",5.2717,5.5152,5.2717,5.4871,980700.0],["2024-05-10",5.459,5.4684,5.3373,5.3654,874700.0],["2024-05-13",5.3747,5.4871,5.3092,5.3841,766900.0],["2024-05-14",5.4684,5.6369,5.4684,5.4965,861800.0],["2024-05-15",5.6088,5.6088,5.4122,5.4309,903600.0],["2024-05-16",5.5246,5.6182,5.4496,5.5526,1146900.0],["2024-05-17",5.5246,5.6276,5.3373,5.3654,966300.0],["2024-05-20",5.3654,5.4028,5.2717,5.2717,797300.0],["2024-05-21",5.2624,5.2811,5.15,5.1594,841200.0],["2024-05-22",5.1781,5.2156,5.0751,5.1032,848900.0],["2024-05-23",5.1687,5.1687,4.944,5.0376,1163800.0],["2024-05-24",5.1126,5.2436,5.0751,5.2156,1465100.0],["2024-05-28",5.253,5.3279,5.0845,5.0845,848600.0],["2024-05-29",5.0189,5.0189,4.8972,4.9066,1351400.0],["2024-05-30",4.944,5.0283,4.8972,5.0096,720000.0],["2024-05-31",5.0376,5.1219,5.0096,5.0376,1445000.0],["2024-06-03",5.1126,5.1126,4.9815,5.047,736000.0],["2024-06-04",5.0376,5.0376,4.9159,4.9721,1348300.0],["2024-06-05",4.9721,4.9721,4.8316,4.8597,718600.0],["2024-06-06",4.8223,4.9066,4.7755,4.8316,1093500.0],["2024-06-07",4.7661,4.7755,4.6818,4.6912,1185200.0],["2024-06-10",4.6818,4.7193,4.5788,4.7006,1045600.0],["2024-06-11",4.6444,4.6912,4.6069,4.635,872300.0],["2024-06-12",4.7567,4.8504,4.6912,4.7193,1031200.0],["2024-06-13",4.7006,4.7661,4.635,4.7567,1731700.0],["2024-06-14",4.6912,4.7286,4.5976,4.6163,1023000.0],["2024-06-17",4.5976,4.6631,4.5226,4.6537,1292500.0],["2024-06-18",4.6818,4.7193,4.5788,4.6256,968800.0],["2024-06-20",4.5976,4.7099,4.5601,4.6537,821400.0],["2024-06-21",4.6912,4.7848,4.635,4.7474,4376100.0],["2024-06-24",4.7567,4.8691,4.7193,4.7567,764000.0],["2024-06-25",4.7286,4.738,4.6069,4.6725,1106900.0],["2024-06-26",4.6069,4.6537,4.5601,4.5788,1573400.0],["2024-06-27",4.5695,4.6069,4.5039,4.5882,995900.0],["2024-06-28",4.635,4.9159,4.5976,4.8129,2383000.0],["2024-07-01",4.7848,4.8316,4.6818,4.6912,899700.0],["2024-07-02",4.7193,4.738,4.635,4.7193,822100.0],["2024-07-03",4.7474,4.8316,4.7193,4.738,371800.0],["2024-07-05",4.7193,4.7567,4.6725,4.7193,831600.0],["2024-07-08",4.7567,4.8223,4.7006,4.738,600300.0],["2024-07-09",4.7006,4.7942,4.6818,4.7474,1316000.0],["2024-07-10",4.7567,4.8504,4.7474,4.7848,822700.0],["2024-07-11",4.9159,5.0938,4.9066,4.9815,1417000.0],["2024-07-12",5.0564,5.1406,4.9908,5.0657,1448200.0],["2024-07-15",5.1313,5.3373,5.0938,5.3186,1821300.0],["2024-07-16",5.3935,5.5526,5.3279,5.5152,1647600.0],["2024-07-17",5.4871,5.7867,5.4684,5.7118,2389000.0],["2024-07-18",5.6369,5.9366,5.5807,5.6556,3153000.0],["2024-07-19",5.6744,5.6931,5.5526,5.5526,2292600.0],["2024-07-22",5.6108,5.6108,5.291,5.5914,1514200.0],["2024-07-23",5.543,5.7174,5.5139,5.5914,1307700.0],["2024-07-24",5.5042,5.6108,5.3588,5.3685,1198900.0],["2024-07-25",5.4073,5.5042,5.3395,5.4073,1304400.0],["2024-07-26",5.5236,5.6399,5.4945,5.6205,986000.0],["2024-07-29",5.6205,5.6205,5.5236,5.6011,516000.0],["2024-07-30",5.6205,5.6883,5.6011,5.6592,498100.0],["2024-07-31",5.6496,5.698,5.4848,5.4945,1708500.0],["2024-08-01",5.5042,5.5236,5.2426,5.3104,1081300.0],["2024-08-02",5.4267,5.4267,5.1263,5.2716,1450600.0],["2024-08-05",5.0003,5.0681,4.884,4.9131,1258000.0],["2024-08-06",4.9228,5.0972,4.8549,5.0197,893700.0],["2024-08-07",5.0487,5.1456,4.6611,4.6805,1048300.0],["2024-08-08",4.7096,4.758,4.5933,4.6321,1722400.0],["2024-08-09",4.6127,4.6127,4.4189,4.5158,1437200.0],["2024-08-12",4.5255,4.5255,4.1281,4.1863,2067500.0],["2024-08-13",4.1863,4.3704,4.1669,4.2832,1451600.0],["2024-08-14",4.2638,4.3123,4.2347,4.2638,1325100.0],["2024-08-15",4.3898,4.4576,4.2929,4.322,1288900.0],["2024-08-16",4.3123,4.3801,4.2929,4.3316,792000.0],["2024-08-19",4.3704,4.4867,4.3704,4.4867,675600.0],["2024-08-20",4.4382,4.4867,4.3316,4.3316,656600.0],["2024-08-21",4.3413,4.3801,4.2929,4.3316,1417200.0],["2024-08-22",4.3026,4.351,4.1863,4.2057,1545300.0],["2024-08-23",4.2251,4.3704,4.196,4.3607,1994900.0],["2024-08-26",4.4382,4.5255,4.3607,4.4867,1561900.0],["2024-08-27",4.477,4.5448,4.4673,4.4964,1455500.0],["2024-08-28",4.4867,4.5255,4.4189,4.4286,997800.0],["2024-08-29",4.4867,4.6417,4.4673,4.5836,1283100.0],["2024-08-30",4.6224,4.6417,4.4479,4.5448,1115100.0],["2024-09-03",4.5448,4.6127,4.4964,4.5448,1381300.0],["2024-09-04",4.5255,4.7193,4.5158,4.5545,1174800.0],["2024-09-05",4.5642,4.5739,4.3704,4.4576,936300.0],["2024-09-06",4.4576,4.5933,4.4286,4.4964,952200.0],["2024-09-09",4.4964,4.5545,4.4189,4.477,1119500.0],["2024-09-10",4.4867,4.5158,4.2444,4.2929,1087500.0],["2024-09-11",4.2541,4.3123,4.1669,4.2929,1002400.0],["2024-09-12",4.2929,4.5545,4.2929,4.4576,905600.0],["2024-09-13",4.4576,4.5545,4.4092,4.4673,830900.0],["2024-09-16",4.4964,4.5255,4.322,4.3316,1130900.0],["2024-09-17",4.3801,4.5642,4.3607,4.4673,898300.0],["2024-09-18",4.4576,4.6902,4.4286,4.5061,1022800.0],["2024-09-19",4.6417,4.8452,4.5933,4.8065,1249100.0],["2024-09-20",4.758,4.8452,4.6902,4.7483,5231100.0],["2024-09-23",4.7677,4.7871,4.6611,4.6999,804100.0],["2024-09-24",4.729,4.8356,4.729,4.7774,745700.0],["2024-09-25",4.7871,4.7871,4.5933,4.603,706900.0],["2024-09-26",4.6514,4.7386,4.6321,4.6708,797800.0],["2024-09-27",4.758,4.8356,4.6514,4.6999,859500.0],["2024-09-30",4.6902,4.6999,4.4092,4.4189,1277700.0],["2024-10-01",4.3898,4.4382,4.2735,4.4286,1104900.0],["2024-10-02",4.3801,4.5448,4.3801,4.5061,780700.0],["2024-10-03",4.4576,4.5642,4.4479,4.5448,688500.0],["2024-10-04",4.6417,4.7774,4.5933,4.7677,826300.0],["2024-10-07",4.729,4.7483,4.6321,4.6805,889100.0],["2024-10-08",4.6902,4.6902,4.477,4.5739,741700.0],["2024-10-09",4.5642,4.603,4.4964,4.5642,764000.0],["2024-10-10",4.5255,4.5739,4.5061,4.5642,676600.0],["2024-10-11",4.5642,4.603,4.5158,4.603,637600.0],["2024-10-14",4.5836,4.5836,4.4673,4.477,688200.0],["2024-10-15",4.4576,4.6611,4.4576,4.6127,929700.0],["2024-10-16",4.2541,4.3898,3.6533,3.8568,7785400.0],["2024-10-17",3.7599,3.7987,3.6339,3.663,3923100.0],["2024-10-18",3.6533,3.6824,3.3529,3.3626,3196000.0],["2024-10-21",3.3626,3.4886,3.3335,3.4692,3368700.0],["2024-10-22",3.4692,3.5564,3.4014,3.537,3494900.0],["2024-10-23",3.508,3.537,3.4401,3.4789,2464400.0],["2024-10-24",3.4789,3.6049,3.4498,3.6049,2872800.0],["2024-10-25",3.6436,3.663,3.4207,3.508,1962600.0],["2024-10-28",3.508,3.5565,3.3039,3.3136,3424400.0],["2024-10-29",3.2942,3.2942,3.1193,3.1873,2679100.0],["2024-10-30",3.1678,3.333,3.1678,3.2747,1386200.0],["2024-10-31",3.2747,3.2845,3.0998,3.1095,2584100.0],["2024-11-01",3.1387,3.2067,3.061,3.061,2199700.0],["2024-11-04",3.0512,3.1387,2.9444,2.9444,1599700.0],["2024-11-05",2.9249,2.9735,2.8472,2.8763,2707600.0],["2024-11-06",3.0124,3.3039,3.0124,3.2164,3522100.0],["2024-11-07",2.9346,3.2164,2.9249,3.0707,2091100.0],["2024-11-08",3.0901,3.1873,3.0318,3.0901,2633700.0],["2024-11-11",3.1776,3.1873,2.9638,3.0221,1787300.0],["2024-11-12",2.9735,2.9832,2.8472,2.8472,2089000.0],["2024-11-13",2.8569,2.9055,2.7889,2.818,2754200.0],["2024-11-14",2.7986,2.8666,2.6917,2.7111,1995000.0],["2024-11-15",2.7403,2.7597,2.6334,2.6334,1905200.0],["2024-11-18",2.6237,2.6237,2.5459,2.5848,1969000.0],["2024-11-19",2.5848,2.5945,2.4002,2.5168,2615000.0],["2024-11-20",2.4779,2.5654,2.4293,2.5168,2201100.0],["2024-11-21",2.5265,2.6625,2.5265,2.6431,1776200.0],["2024-11-22",2.6237,2.7306,2.6042,2.6917,1568300.0],["2024-11-25",2.7014,2.8472,2.6917,2.8375,3994700.0],["2024-11-26",2.7792,2.7792,2.6528,2.682,2661300.0],["2024-11-27",2.6917,2.7597,2.6723,2.7111,1356200.0],["2024-11-29",2.7209,2.7792,2.6723,2.7014,1223800.0],["2024-12-02",2.7014,2.7306,2.6237,2.7111,3790200.0],["2024-12-03",2.7403,2.8083,2.6723,2.75,4093200.0],["2024-12-04",2.7306,2.75,2.682,2.7306,2579500.0],["2024-12-05",2.6431,2.7014,2.5459,2.6625,3981200.0],["2024-12-06",2.6528,2.7111,2.6237,2.7014,2581900.0],["2024-12-09",2.7209,2.9346,2.6917,2.7306,6338200.0],["2024-12-10",2.7306,2.7889,2.6334,2.7209,2978400.0],["2024-12-11",2.7209,2.7209,2.4974,2.5362,6266700.0],["2024-12-12",2.5265,2.6237,2.4585,2.5168,3731500.0],["2024-12-13",2.5071,2.5071,2.3516,2.439,3858700.0],["2024-12-16",2.4002,2.4779,2.2641,2.4002,5253900.0],["2024-12-17",2.3807,2.5071,2.3224,2.4876,7197500.0],["2024-12-18",2.5459,2.614,2.2933,2.3224,6154100.0],["2024-12-19",2.3127,2.3419,2.2253,2.2641,7384500.0],["2024-12-20",2.235,2.4585,2.235,2.4099,47778300.0],["2024-12-23",2.4099,2.5071,2.2447,2.371,6466700.0],["2024-12-24",2.3807,2.4099,2.3322,2.3905,994800.0],["2024-12-26",2.3613,2.5168,2.3516,2.4974,3838900.0],["2024-12-27",2.4974,2.5557,2.4099,2.4196,2282700.0],["2024-12-30",2.4196,2.4293,2.3322,2.3807,1843500.0],["2024-12-31",2.3905,2.4876,2.3905,2.4682,2584200.0],["2025-01-02",2.5071,2.5362,2.371,2.439,1500000.0],["2025-01-03",2.4682,2.4876,2.4002,2.4488,1273300.0],["2025-01-06",2.4488,2.5557,2.4488,2.4974,2857700.0],["2025-01-07",2.4876,2.5848,2.4585,2.4974,3283400.0],["2025-01-08",2.4585,2.5459,2.4002,2.5168,1454100.0],["2025-01-10",2.4876,2.5168,2.4293,2.4974,1695700.0],["2025-01-13",2.5071,2.5459,2.4682,2.5265,1442300.0],["2025-01-14",2.5557,2.5945,2.5071,2.5362,1303300.0],["2025-01-15",2.614,2.6431,2.5557,2.5654,1057800.0],["2025-01-16",2.5557,2.6042,2.4682,2.4779,1414100.0],["2025-01-17",2.5071,2.5751,2.4779,2.5265,1574200.0],["2025-01-21",2.5751,2.6431,2.5654,2.6237,1597900.0],["2025-01-22",2.6042,2.6042,2.4974,2.5751,2222700.0],["2025-01-23",2.5751,2.6528,2.5459,2.6431,1433500.0],["2025-01-24",2.614,2.7111,2.5751,2.6625,1361500.0],["2025-01-27",2.6625,2.8674,2.6235,2.8186,1848700.0],["2025-01-28",2.7893,2.8576,2.7406,2.7893,1293000.0],["2025-01-29",2.8186,2.8381,2.6821,2.7211,1304200.0],["2025-01-30",2.7406,2.8771,2.7406,2.7893,1267600.0],["2025-01-31",2.8186,2.8674,2.7503,2.7796,1142900.0],["2025-02-03",2.7503,2.8088,2.6333,2.6723,1558100.0],["2025-02-04",2.643,2.7893,2.643,2.7211,1532600.0],["2025-02-05",2.7211,2.8088,2.7113,2.7211,2673000.0],["2025-02-06",2.7406,2.8088,2.7113,2.7601,1087700.0],["2025-02-07",2.7503,2.8088,2.7211,2.7796,967800.0],["2025-02-10",2.7991,2.8283,2.7406,2.7503,792400.0],["2025-02-11",2.7016,2.7698,2.7016,2.7308,1167200.0],["2025-02-12",2.7016,2.7406,2.5358,2.5358,1787000.0],["2025-02-13",2.5358,2.5943,2.4675,2.5163,2203900.0],["2025-02-14",2.5553,2.6235,2.5065,2.5553,1198700.0],["2025-02-18",2.5163,2.5748,2.5065,2.5553,1246500.0],["2025-02-19",2.5553,2.604,2.487,2.5943,1306500.0],["2025-02-20",2.5845,2.7113,2.5455,2.7113,3138000.0],["2025-02-21",2.7503,2.8088,2.5845,2.6235,1398500.0],["2025-02-24",2.6235,2.6723,2.5845,2.604,1367800.0],["2025-02-25",2.6138,2.6235,2.5845,2.5845,1440600.0],["2025-02-26",2.565,2.6528,2.526,2.5943,1727900.0],["2025-02-27",2.565,2.9941,2.5455,2.8283,4265100.0],["2025-02-28",2.8283,2.9649,2.7991,2.9064,7388200.0],["2025-03-03",2.8966,2.9454,2.7991,2.8381,2370100.0],["2025-03-04",2.7991,2.8869,2.7503,2.8479,1576300.0],["2025-03-05",2.8479,2.9161,2.7893,2.8283,1657900.0],["2025-03-06",2.7796,2.8283,2.7406,2.7991,1323400.0],["2025-03-07",2.7601,2.9259,2.7601,2.8283,1056900.0],["2025-03-10",2.7601,2.8479,2.487,2.5748,3763300.0],["2025-03-11",2.5748,2.5845,2.3407,2.3407,3264800.0],["2025-03-12",2.4675,2.5943,2.3114,2.5358,3342600.0],["2025-03-13",2.5065,2.5455,2.3114,2.3212,1809600.0],["2025-03-14",2.3309,2.409,2.3017,2.3992,1325300.0],["2025-03-17",2.3895,2.4577,2.3797,2.448,1075500.0],["2025-03-18",2.4187,2.4772,2.3895,2.4285,1149800.0],["2025-03-19",2.6333,3.0039,2.6138,2.9161,6159700.0],["2025-03-20",2.8966,2.9551,2.8283,2.8674,2513400.0],["2025-03-21",2.8283,2.8381,2.7113,2.7406,3694800.0],["2025-03-24",2.7796,2.8479,2.7406,2.7991,2053500.0],["2025-03-25",2.8186,2.8283,2.6918,2.6918,2156000.0],["2025-03-26",2.7016,2.7406,2.6625,2.7016,1003400.0],["2025-03-27",2.7016,2.7016,2.5943,2.6333,997400.0],["2025-03-28",2.6138,2.6333,2.5358,2.565,1806900.0],["2025-03-31",2.4967,2.5748,2.4675,2.5455,1962300.0],["2025-04-01",2.5163,2.6138,2.4967,2.5455,1396700.0],["2025-04-02",2.4967,2.565,2.487,2.565,1075200.0],["2025-04-03",2.4382,2.5163,2.0579,2.0676,3484300.0],["2025-04-04",1.9603,1.9701,1.7068,1.8921,5386200.0],["2025-04-07",1.7653,1.8921,1.6678,1.7653,4678400.0],["2025-04-08",1.7848,2.0189,1.7555,1.7945,3615700.0],["2025-04-09",1.7458,2.1749,1.6873,2.0579,4778600.0],["2025-04-10",2.0189,2.0189,1.8335,1.8628,1871300.0],["2025-04-11",1.8433,1.8726,1.697,1.8726,3126500.0],["2025-04-14",1.9213,1.9506,1.7555,1.8238,2030000.0],["2025-04-15",1.8238,1.8823,1.8043,1.8238,2174000.0],["2025-04-16",1.8043,1.8823,1.7945,1.814,1712600.0],["2025-04-17",1.7848,1.9116,1.775,1.7848,1736200.0],["2025-04-21",1.7555,1.7945,1.7165,1.7848,1691900.0],["2025-04-22",1.8044,1.8829,1.7161,1.775,2186200.0],["2025-04-23",1.7946,1.9417,1.7456,1.7456,2217300.0],["2025-04-24",1.7358,1.8142,1.7063,1.7456,2430500.0],["2025-04-25",1.7358,1.7946,1.7063,1.7946,1034800.0],["2025-04-28",1.775,1.8534,1.7652,1.8142,1079500.0],["2025-04-29",1.8142,1.8534,1.7946,1.824,1072200.0],["2025-04-30",1.8142,1.8142,1.7259,1.7652,2834600.0],["2025-05-01",1.7652,1.9123,1.7456,1.8632,2143900.0],["2025-05-02",1.9025,1.9907,1.8927,1.9319,1532000.0],["2025-05-05",1.8829,1.9907,1.8534,1.8927,1528900.0],["2025-05-06",1.873,2.0496,1.873,2.0299,3185200.0],["2025-05-07",1.8829,2.0986,1.8829,1.9711,3087300.0],["2025-05-08",2.0103,2.0692,1.9319,1.9417,2158700.0],["2025-05-09",1.9711,2.0103,1.9025,1.9711,2286900.0],["2025-05-12",2.0888,2.2947,2.0299,2.1967,3064800.0],["2025-05-13",2.2261,2.2849,2.2065,2.2359,2130300.0],["2025-05-14",2.2359,2.2359,2.1476,2.1476,933000.0],["2025-05-15",2.1476,2.1869,2.1084,2.1672,1153500.0],["2025-05-16",2.1574,2.1967,2.0888,2.177,1864400.0],["2025-05-19",2.1476,2.2065,2.0986,2.1672,989400.0],["2025-05-20",2.1476,2.1869,2.0986,2.128,967300.0],["2025-05-21",2.1084,2.2163,2.0594,2.0986,1913100.0],["2025-05-22",2.1084,2.2261,2.0398,2.1672,1485200.0],["2025-05-23",2.1182,2.1476,2.079,2.128,994800.0],["2025-05-27",2.1476,2.2751,2.1378,2.2653,1795100.0],["2025-05-28",2.2653,2.3241,2.2261,2.2849,1268200.0],["2025-05-29",2.2849,2.3536,2.2653,2.3045,973900.0],["2025-05-30",2.2849,2.3241,2.2555,2.2751,1107400.0],["2025-06-02",2.2653,2.3045,2.2065,2.2359,1011300.0],["2025-06-03",2.2359,2.3536,2.2359,2.2653,1106200.0],["2025-06-04",2.2947,2.2947,2.2065,2.2359,1074300.0],["2025-06-05",2.2359,2.2751,2.2065,2.2261,764000.0],["2025-06-06",2.2653,2.3339,2.2653,2.3045,724100.0],["2025-06-09",2.3339,2.3634,2.3045,2.3438,827200.0],["2025-06-10",2.3634,2.4418,2.3438,2.432,1157200.0],["2025-06-11",2.4418,2.4712,2.3928,2.4026,941700.0],["2025-06-12",2.383,2.4026,2.3536,2.3732,724000.0],["2025-06-13",2.3241,2.3536,2.2653,2.3045,1439400.0],["2025-06-16",2.3339,2.4124,2.3045,2.383,1156000.0],["2025-06-17",2.3634,2.4614,2.3536,2.4124,911400.0],["2025-06-18",2.4124,2.5203,2.4124,2.432,1145900.0],["2025-06-20",2.481,2.4909,2.3732,2.383,1627500.0],["2025-06-23",2.3634,2.4124,2.3143,2.3928,610200.0],["2025-06-24",2.432,2.4712,2.3536,2.3634,974700.0],["2025-06-25",2.3536,2.3536,2.3143,2.3339,1020800.0],["2025-06-26",2.3339,2.4124,2.3045,2.3928,1517000.0],["2025-06-27",2.4124,2.4222,2.3438,2.3732,1997500.0],["2025-06-30",2.3928,2.3928,2.3241,2.3438,1788800.0],["2025-07-01",2.3438,2.5007,2.3339,2.4516,1172700.0],["2025-07-02",2.4614,2.5203,2.4124,2.5007,1050500.0],["2025-07-03",2.5203,2.5595,2.5007,2.5497,508200.0],["2025-07-07",2.5203,2.5497,2.4614,2.4909,889500.0],["2025-07-08",2.4909,2.5791,2.4909,2.5203,715400.0],["2025-07-09",2.5497,2.6478,2.5105,2.6281,1072100.0],["2025-07-10",2.6478,2.785,2.6281,2.736,2232300.0],["2025-07-11",2.6968,2.7949,2.6968,2.7654,1935700.0],["2025-07-14",2.7458,2.8047,2.6968,2.736,1661900.0],["2025-07-15",2.736,2.7556,2.6674,2.6772,1217700.0],["2025-07-16",2.687,2.7164,2.5889,2.6183,1289400.0],["2025-07-17",2.5987,2.638,2.5399,2.6085,1839000.0],["2025-07-18",2.6478,2.6478,2.5497,2.5595,1102700.0],["2025-07-21",2.5792,2.6481,2.5693,2.6383,985100.0],["2025-07-22",2.6383,2.973,2.6383,2.9533,3929500.0],["2025-07-23",2.9926,3.032,2.8942,2.9926,3520400.0],["2025-07-24",2.9828,2.9926,2.8351,2.845,1244700.0],["2025-07-25",2.845,2.9926,2.8351,2.9828,871900.0],["2025-07-28",2.9828,2.9828,2.8844,2.9237,1079300.0],["2025-07-29",2.9434,2.9434,2.8745,2.8844,565400.0],["2025-07-30",2.904,2.9139,2.6383,2.6678,1061100.0],["2025-07-31",2.6383,2.6481,2.5004,2.589,1969700.0],["2025-08-01",2.5497,2.5989,2.4709,2.5497,1589100.0],["2025-08-04",2.5595,2.6875,2.5497,2.589,1394700.0],["2025-08-05",2.589,2.7269,2.5792,2.717,1122900.0],["2025-08-06",2.7662,2.8154,2.3921,2.4315,6222600.0],["2025-08-07",2.4217,2.4709,2.2937,2.4315,3962400.0],["2025-08-08",2.4611,2.4611,2.2445,2.2445,1760200.0],["2025-08-11",2.2346,2.2937,2.1756,2.2839,2125000.0],["2025-08-12",2.3134,2.4512,2.3134,2.4414,1153900.0],["2025-08-13",2.4217,2.5201,2.4217,2.5103,1201400.0],["2025-08-14",2.4611,2.5201,2.402,2.4906,847300.0],["2025-08-15",2.5103,2.5201,2.4414,2.4611,581400.0],["2025-08-18",2.4611,2.5792,2.4611,2.5398,735600.0],["2025-08-19",2.5693,2.6186,2.5398,2.6087,593500.0],["2025-08-20",2.6186,2.6481,2.5693,2.589,702200.0],["2025-08-21",2.589,2.589,2.5103,2.5693,710000.0],["2025-08-22",2.6087,2.8154,2.5792,2.7564,1600800.0],["2025-08-25",2.7465,2.7465,2.6678,2.6875,547300.0],["2025-08-26",2.7072,2.7564,2.6383,2.6481,644600.0],["2025-08-27",2.6383,2.7072,2.6383,2.6875,960100.0],["2025-08-28",2.6875,2.6973,2.6186,2.6776,551300.0],["2025-08-29",2.6678,2.6973,2.6284,2.6579,870500.0],["2025-09-02",2.6383,2.6481,2.5693,2.589,898700.0],["2025-09-03",2.5693,2.6973,2.5693,2.6875,848900.0],["2025-09-04",2.7072,2.7367,2.6284,2.7269,1007400.0],["2025-09-05",2.7564,2.904,2.7465,2.8351,1884000.0],["2025-09-08",2.845,2.8745,2.6973,2.7662,1049200.0],["2025-09-09",2.7465,2.8154,2.6875,2.8056,1436200.0],["2025-09-10",2.7072,2.8253,2.6776,2.7662,1236300.0],["2025-09-11",2.7564,2.8745,2.7269,2.8647,1102700.0],["2025-09-12",2.8548,2.8745,2.8056,2.8056,968700.0],["2025-09-15",2.8351,2.8942,2.8056,2.8548,1723000.0],["2025-09-16",2.8548,2.8844,2.7564,2.7761,1959100.0],["2025-09-17",2.7859,2.8253,2.6776,2.7269,2044700.0],["2025-09-18",2.7564,2.9631,2.7465,2.8548,2791700.0],["2025-09-19",2.8548,2.8647,2.7465,2.7761,3209500.0],["2025-09-22",2.7465,2.7958,2.7072,2.7761,1294600.0],["2025-09-23",2.7859,2.8548,2.7072,2.7072,855400.0],["2025-09-24",2.6973,2.7269,2.6678,2.7072,1028100.0],["2025-09-25",2.6973,2.6973,2.6481,2.6875,1281000.0],["2025-09-26",2.6973,2.7367,2.6875,2.7072,853700.0],["2025-09-29",2.7072,2.7072,2.6284,2.6284,1122800.0],["2025-09-30",2.6186,2.6875,2.6087,2.6678,1473800.0],["2025-10-01",2.6579,2.6776,2.6284,2.6284,951900.0],["2025-10-02",2.6186,2.6481,2.5201,2.589,884500.0],["2025-10-03",2.5792,2.6579,2.5693,2.5989,720800.0],["2025-10-06",2.589,2.6087,2.4906,2.5004,936000.0],["2025-10-07",2.5004,2.5004,2.402,2.4414,1207200.0],["2025-10-08",2.4611,2.4906,2.402,2.4512,1107400.0],["2025-10-09",2.4315,2.4611,2.3134,2.3134,1346200.0],["2025-10-10",2.3134,2.3626,2.2346,2.2346,1522800.0],["2025-10-13",2.2642,2.2937,2.2445,2.2642,759700.0],["2025-10-14",2.2248,2.3232,2.2051,2.2445,1622900.0],["2025-10-15",2.2445,2.3429,2.2248,2.2543,1402800.0],["2025-10-16",2.274,2.3035,2.215,2.2839,2704000.0],["2025-10-17",2.2839,2.2839,2.2248,2.2346,1040700.0],["2025-10-20",2.2642,2.3331,2.2445,2.2937,1105600.0],["2025-10-21",2.2839,2.3035,2.2248,2.2248,914600.0],["2025-10-22",2.2248,2.3134,2.215,2.3134,1005600.0],["2025-10-23",2.3232,2.3528,2.2839,2.3429,847600.0],["2025-10-24",2.3626,2.3823,2.3331,2.3331,1460300.0],["2025-10-27",2.3331,2.343,2.2639,2.2639,1318500.0],["2025-10-28",2.2639,2.3034,2.1749,2.1947,1018700.0],["2025-10-29",2.1749,2.2441,2.1452,2.1551,1010200.0],["2025-10-30",2.1255,2.1749,2.1057,2.1354,871100.0],["2025-10-31",2.1057,2.1551,2.076,2.1156,1484200.0],["2025-11-03",2.1057,2.1255,2.0464,2.0563,1105200.0],["2025-11-04",2.0464,2.076,1.9475,1.9475,1876400.0],["2025-11-05",1.9475,2.165,1.9278,2.1551,2764400.0],["2025-11-06",1.9475,2.2243,1.9475,2.0266,1779700.0],["2025-11-07",2.0266,2.1255,1.9673,1.9772,2589200.0],["2025-11-10",1.9871,1.997,1.8487,1.8882,1888400.0],["2025-11-11",1.8684,1.9179,1.7795,1.7795,1260900.0],["2025-11-12",1.7795,1.8091,1.73,1.7498,1258800.0],["2025-11-13",1.7498,1.7597,1.7004,1.73,1568800.0],["2025-11-14",1.7202,1.73,1.6608,1.6806,1734900.0],["2025-11-17",1.7103,1.7103,1.6213,1.6312,1779300.0],["2025-11-18",1.6114,1.651,1.562,1.5818,1400200.0],["2025-11-19",1.5719,1.6015,1.5323,1.5422,1167200.0],["2025-11-20",1.562,1.6608,1.5521,1.6015,1965100.0],["2025-11-21",1.5916,1.6905,1.5719,1.6905,1370400.0],["2025-11-24",1.6806,1.6806,1.5916,1.6213,1381900.0],["2025-11-25",1.6608,1.7202,1.6411,1.7103,1833500.0],["2025-11-26",1.7004,1.7399,1.6707,1.7103,765500.0],["2025-11-28",1.7103,1.73,1.7004,1.7202,414000.0],["2025-12-01",1.7103,1.7399,1.6608,1.7004,734500.0],["2025-12-02",1.6905,1.7597,1.6806,1.73,793900.0],["2025-12-03",1.7399,1.8586,1.73,1.8388,1416200.0],["2025-12-04",1.8388,1.8388,1.7795,1.7894,782500.0],["2025-12-05",1.7795,1.8289,1.7795,1.7894,824400.0],["2025-12-08",1.7894,1.8091,1.7696,1.7992,1289700.0],["2025-12-09",1.819,1.8289,1.7399,1.8091,1878500.0],["2025-12-10",1.7894,1.8783,1.7894,1.8684,1149400.0],["2025-12-11",1.8684,1.9376,1.8586,1.8684,641400.0],["2025-12-12",1.8783,1.9376,1.8684,1.8783,896500.0],["2025-12-15",1.8783,1.8981,1.8289,1.8586,1388900.0],["2025-12-16",1.8684,1.8882,1.8388,1.8783,1058600.0],["2025-12-17",1.908,1.908,1.8388,1.8487,690100.0],["2025-12-18",1.8586,1.8882,1.8289,1.8783,870200.0],["2025-12-19",1.8783,1.908,1.8783,1.8882,1820600.0],["2025-12-22",1.8783,1.908,1.819,1.8289,1398000.0],["2025-12-23",1.8586,1.8586,1.6806,1.7103,1269400.0],["2025-12-24",1.7103,1.7202,1.6411,1.7103,838300.0],["2025-12-26",1.7004,1.7498,1.7004,1.73,549600.0],["2025-12-29",1.73,1.7399,1.7004,1.7202,1282400.0],["2025-12-30",1.7103,1.7795,1.7103,1.7597,654600.0],["2025-12-31",1.7399,1.819,1.73,1.819,1331600.0],["2026-01-02",1.8289,1.9574,1.8091,1.8783,1446000.0],["2026-01-05",1.8388,1.997,1.8388,1.9673,1452600.0],["2026-01-06",1.9376,2.0958,1.9376,2.0464,1504000.0],["2026-01-07",2.0464,2.0662,2.0068,2.0266,1190600.0],["2026-01-08",2.0167,2.1354,2.0068,2.0662,1210100.0],["2026-01-09",2.0662,2.1354,2.0563,2.1255,2518300.0],["2026-01-12",2.1156,2.1452,2.0563,2.0859,1292000.0],["2026-01-13",2.0958,2.1354,2.0662,2.1057,640200.0],["2026-01-14",2.1057,2.1255,2.0662,2.076,787700.0],["2026-01-15",2.0563,2.1848,2.0563,2.1255,1211500.0],["2026-01-16",2.1255,2.1551,2.1057,2.1255,843800.0],["2026-01-20",2.076,2.1057,2.0464,2.0563,1862600.0],["2026-01-21",2.0662,2.1551,2.0563,2.1057,2709500.0],["2026-01-22",2.1057,2.165,2.0365,2.0662,1424600.0],["2026-01-23",2.0464,2.0563,1.997,2.0167,1423300.0],["2026-01-26",2.0167,2.0565,1.9472,1.9869,2132000.0],["2026-01-27",2.0167,2.0167,1.9373,1.9869,2346000.0],["2026-01-28",2.0267,2.0267,1.9373,1.9671,2865300.0],["2026-01-29",1.9671,2.0068,1.9472,1.977,2863500.0],["2026-01-30",1.9571,2.0068,1.9174,1.977,3403500.0],["2026-02-02",2.0068,2.0267,1.9472,1.9671,2376700.0],["2026-02-03",1.9671,2.0465,1.9373,2.0366,1777800.0],["2026-02-04",2.0565,2.1459,2.0366,2.1061,2195500.0],["2026-02-05",2.1161,2.1558,2.0664,2.126,1942100.0],["2026-02-06",2.1658,2.2254,2.126,2.1856,2466500.0],["2026-02-09",2.1956,2.2353,2.1658,2.2154,1384800.0],["2026-02-10",2.2154,2.2949,2.2055,2.2552,1556800.0],["2026-02-11",2.285,2.3247,2.2651,2.285,2305000.0],["2026-02-12",2.3247,2.4141,2.1757,2.2353,1474700.0],["2026-02-13",2.2353,2.2552,2.1856,2.1956,1080900.0],["2026-02-17",2.1757,2.2353,2.1161,2.1956,863200.0],["2026-02-18",2.2254,2.2353,2.126,2.1558,748700.0],["2026-02-19",2.1359,2.1956,2.0664,2.1161,1028600.0],["2026-02-20",2.1658,2.1658,2.0962,2.126,892300.0],["2026-02-23",2.0863,2.1856,2.0863,2.1161,1267700.0],["2026-02-24",2.126,2.1658,2.0664,2.1558,853200.0],["2026-02-25",2.1658,2.2154,2.1459,2.1956,1806600.0],["2026-02-26",2.3346,2.4141,2.275,2.3545,3597100.0],["2026-02-27",2.3247,2.3644,2.2452,2.285,3415900.0],["2026-03-02",2.1459,2.2651,2.1359,2.2353,1336000.0],["2026-03-03",2.1558,2.275,2.1558,2.2452,1678700.0],["2026-03-04",2.2552,2.3247,2.2353,2.3148,1954300.0],["2026-03-05",2.2949,2.3247,2.2552,2.2949,1019200.0],["2026-03-06",2.2552,2.275,2.1757,2.1956,1266500.0],["2026-03-09",2.1359,2.1856,2.0664,2.1459,1624500.0],["2026-03-10",2.1061,2.1757,2.1061,2.126,1104400.0],["2026-03-11",2.0962,2.1459,2.0366,2.0763,1176600.0],["2026-03-12",2.0267,2.0863,2.0267,2.0465,671400.0],["2026-03-13",2.0565,2.0763,2.0267,2.0664,1239800.0],["2026-03-16",2.0763,2.1161,2.0763,2.0863,759600.0],["2026-03-17",2.0962,2.1459,2.0962,2.1359,1085500.0],["2026-03-18",2.1161,2.1359,2.0763,2.0763,1100400.0],["2026-03-19",2.0664,2.0863,1.9472,1.9869,1857100.0],["2026-03-20",1.9969,1.9969,1.7783,1.7783,4217200.0],["2026-03-23",1.828,1.8876,1.7882,1.8379,2009000.0],["2026-03-24",1.818,1.828,1.7386,1.7485,1731500.0],["2026-03-25",1.7485,1.7882,1.7485,1.7684,1682400.0],["2026-03-26",1.7485,1.818,1.7485,1.7783,1452800.0],["2026-03-27",1.7684,1.7882,1.7485,1.7684,969900.0],["2026-03-30",1.7584,1.818,1.7485,1.7783,2979800.0],["2026-03-31",1.5399,1.5597,1.1226,1.3511,12027200.0],["2026-04-01",1.1822,1.212,1.1425,1.1723,51730800.0],["2026-04-02",1.1822,1.2915,1.1624,1.2617,82938400.0],["2026-04-06",1.2716,1.3809,1.2617,1.3014,30631100.0],["2026-04-07",1.2915,1.3114,1.2021,1.2617,9502400.0],["2026-04-08",1.3014,1.3412,1.1922,1.2816,65241600.0],["2026-04-09",1.2816,1.3412,1.2617,1.2816,20044700.0],["2026-04-10",1.2716,1.3014,1.2021,1.2518,17892100.0],["2026-04-13",1.2418,1.3412,1.222,1.3312,11508000.0],["2026-04-14",1.3412,1.3511,1.3014,1.3213,10589400.0],["2026-04-15",1.3114,1.3908,1.3014,1.3908,8943200.0],["2026-04-16",1.3809,1.4008,1.3511,1.371,2836700.0],["2026-04-17",1.3908,1.4505,1.3511,1.4306,14361900.0],["2026-04-20",1.4107,1.5299,1.4107,1.52,21629100.0],["2026-04-21",1.54,1.62,1.51,1.52,20942100.0],["2026-04-22",1.51,1.56,1.51,1.53,5508600.0],["2026-04-23",1.53,1.57,1.39,1.43,7941200.0],["2026-04-24",1.45,1.55,1.43,1.54,5649300.0],["2026-04-27",1.54,1.58,1.52,1.53,8716200.0],["2026-04-28",1.55,1.58,1.51,1.54,10025000.0],["2026-04-29",1.55,1.57,1.47,1.5,10071800.0],["2026-04-30",1.52,1.58,1.48,1.55,12954100.0],["2026-05-01",1.55,1.58,1.52,1.56,6740500.0],["2026-05-04",1.57,1.58,1.49,1.5,4931800.0],["2026-05-05",1.5,1.54,1.47,1.54,4529600.0],["2026-05-06",1.6,1.62,1.54,1.58,6087600.0],["2026-05-07",1.52,1.59,1.48,1.54,7956900.0],["2026-05-08",1.59,1.65,1.55,1.64,11564400.0],["2026-05-11",1.61,1.66,1.55,1.6,8489000.0],["2026-05-12",1.61,1.68,1.57,1.62,15594900.0],["2026-05-13",1.64,1.76,1.63,1.65,15573500.0],["2026-05-14",1.63,1.73,1.63,1.69,9503200.0],["2026-05-15",1.66,1.67,1.59,1.66,6676900.0],["2026-05-18",1.67,1.73,1.66,1.72,10123100.0],["2026-05-19",1.72,1.74,1.63,1.64,8683900.0],["2026-05-20",1.64,1.8,1.63,1.77,17397100.0],["2026-05-21",1.75,1.78,1.69,1.72,5282000.0],["2026-05-22",1.73,1.75,1.69,1.71,2606900.0],["2026-05-26",1.71,1.75,1.71,1.73,5334600.0],["2026-05-27",1.73,1.78,1.71,1.75,8395100.0],["2026-05-28",1.74,1.83,1.74,1.8,7169900.0],["2026-05-29",1.78,1.83,1.77,1.79,23311400.0],["2026-06-01",1.76,1.79,1.73,1.75,3419100.0],["2026-06-02",1.74,1.78,1.72,1.72,2712000.0],["2026-06-03",1.7,1.71,1.65,1.66,3932000.0],["2026-06-04",1.68,1.7,1.63,1.65,7626100.0],["2026-06-05",1.64,1.65,1.55,1.57,8705400.0],["2026-06-08",1.57,1.6,1.53,1.54,4883100.0],["2026-06-09",1.52,1.66,1.52,1.64,10496500.0],["2026-06-10",1.64,1.66,1.62,1.66,8756400.0],["2026-06-11",1.67,1.7,1.62,1.64,4768000.0],["2026-06-12",1.63,1.66,1.61,1.62,5826900.0],["2026-06-15",1.64,1.66,1.59,1.6,4428000.0],["2026-06-16",1.61,1.66,1.61,1.62,4255700.0],["2026-06-17",1.65,1.72,1.6,1.6,8731100.0],["2026-06-18",1.64,1.69,1.61,1.69,17221700.0],["2026-06-22",1.66,1.71,1.64,1.66,7393500.0],["2026-06-23",1.68,1.72,1.62,1.71,7272400.0],["2026-06-24",1.71,1.76,1.7,1.76,11716100.0],["2026-06-25",1.76,1.78,1.69,1.7,10854100.0],["2026-06-26",1.69,1.72,1.63,1.71,29308300.0],["2026-06-29",1.71,1.71,1.63,1.69,6059600.0],["2026-06-30",1.69,1.77,1.66,1.69,11390100.0],["2026-07-01",1.7,1.73,1.65,1.68,9418600.0],["2026-07-02",1.67,1.74,1.67,1.73,10801600.0],["2026-07-06",8.65,8.85,8.55,8.7,1640397.510443],["2026-07-07",8.8,8.92,8.525,8.71,2885120.687378],["2026-07-08",8.61,8.72,8.57,8.57,2477846.149656],["2026-07-09",8.57,8.76,8.3,8.75,2978942.382697],["2026-07-10",8.75,8.89,8.615,8.83,2596468.91282],["2026-07-13",8.83,9.02,8.72,8.86,2619612.019747],["2026-07-14",8.88,8.97,8.54,8.54,1752025.045271],["2026-07-15",8.53,8.755,8.49,8.59,1421826.83975],["2026-07-16",8.6,8.83,8.535,8.7,2029455.432945],["2026-07-17",8.65,8.72,8.47,8.6,1574551.92769],["2026-07-20",8.54,8.895,8.48,8.76,2781399.951313],["2026-07-21",8.72,8.87,8.66,8.84,2136335.832117],["2026-07-22",8.86,8.86,8.38,8.54,1628915.635724],["2026-07-23",8.52,8.58,8.4,8.53,1174582.708618],["2026-07-24",8.61,8.695,8.42,8.46,1094653.150007],["2026-07-27",8.53,8.64,8.32,8.34,1098500.681747],["2026-07-28",8.41,8.51,8.09,8.41,1667536.498254],["2026-07-29",8.42,8.51,8.085,8.12,1756979.820637],["2026-07-30",8.21,8.27,7.87,8.06,1961650.605156],["2026-07-31",8.06,8.17,7.925,8.03,1303558.104655],["2026-08-03",8.12,8.16,7.84,7.88,1330876.083071],["2026-08-04",7.94,8.04,7.65,7.93,2713816.715467],["2026-08-05",7.86,7.975,7.61,7.88,1977661.146023],["2026-08-06",7.96,8.7,7.65,8.45,3451102.838283],["2026-08-07",8.5,8.53,8.18,8.23,1445974.416029],["2026-08-10",8.14,8.26,8,8.02,294786.053525],["2026-08-11",8.15,8.21,8.04,8.13,1238665.542956],["2026-08-12",8.19,8.51,8.15,8.48,1625616.524264],["2026-08-13",8.5,8.54,8.15,8.17,1464860.610723],["2026-08-14",8.21,8.3,8.12,8.13,916181.062808]]}