{"t":"BBAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-24",7.8389,7.8389,7.359,7.5829,2242457.0],["1993-11-26",7.551,7.6149,7.487,7.551,310784.0],["1993-11-29",7.519,7.6469,7.519,7.5829,272707.0],["1993-11-30",7.5829,7.6149,7.519,7.519,119046.0],["1993-12-01",7.551,7.551,7.487,7.551,222139.0],["1993-12-02",7.5829,7.6469,7.551,7.551,273008.0],["1993-12-03",7.6149,7.7109,7.5829,7.6789,363308.0],["1993-12-06",7.7429,7.7749,7.7109,7.7749,151855.0],["1993-12-07",7.8069,7.9989,7.8069,7.9989,428776.0],["1993-12-08",7.9989,8.1909,7.9989,8.1589,312740.0],["1993-12-09",8.2229,8.6068,8.2229,8.4148,451050.0],["1993-12-10",8.5108,8.5748,8.4148,8.4468,304463.0],["1993-12-13",8.4468,8.4788,8.2549,8.4148,163895.0],["1993-12-14",8.4788,8.5108,8.2549,8.3188,80518.0],["1993-12-15",8.2868,8.3188,8.0949,8.2229,91354.0],["1993-12-16",8.2549,8.2868,8.1909,8.2549,83829.0],["1993-12-17",8.2549,8.2868,8.1909,8.2868,232824.0],["1993-12-20",8.2868,8.3188,8.1909,8.2549,79916.0],["1993-12-21",8.2229,8.3828,8.1909,8.3508,221236.0],["1993-12-22",8.3188,8.5108,8.3188,8.4788,131989.0],["1993-12-23",8.4788,9.4067,8.4788,9.0867,229664.0],["1993-12-27",9.2147,9.4707,9.1827,9.4707,160584.0],["1993-12-28",9.7267,10.0146,9.5987,9.8866,161337.0],["1993-12-29",9.9186,9.9826,9.7266,9.8226,144631.0],["1993-12-30",9.8546,9.8866,9.7266,9.8546,58695.0],["1993-12-31",10.0466,10.3666,10.0466,10.0786,48612.0],["1994-01-03",10.0466,10.0466,9.6627,9.8546,112725.0],["1994-01-04",9.9186,9.9826,9.5027,9.7266,78411.0],["1994-01-05",9.6947,9.7266,9.4707,9.4707,133644.0],["1994-01-06",9.5347,9.6627,9.4387,9.6627,117240.0],["1994-01-07",9.6307,9.7266,9.5347,9.5987,120099.0],["1994-01-10",9.5987,9.7266,9.5667,9.6627,91504.0],["1994-01-11",9.7266,10.4945,9.7266,10.1106,261269.0],["1994-01-12",10.0786,10.2706,9.9826,10.0786,101287.0],["1994-01-13",10.1106,10.1106,9.9506,10.0466,40936.0],["1994-01-14",10.0786,10.1106,9.9186,10.0146,33110.0],["1994-01-17",10.0466,10.0466,9.9826,10.0146,32207.0],["1994-01-18",10.0786,10.1426,9.9826,10.1106,83979.0],["1994-01-19",10.1746,10.3346,10.1746,10.2706,78712.0],["1994-01-20",10.3346,10.6225,10.3346,10.5905,159380.0],["1994-01-21",10.7505,10.8465,10.6865,10.6865,174731.0],["1994-01-24",10.7185,10.7185,10.4305,10.4305,49364.0],["1994-01-25",10.4625,10.4625,10.1106,10.2386,49966.0],["1994-01-26",10.2706,10.3026,10.2386,10.2706,48461.0],["1994-01-27",10.2066,10.6865,10.1746,10.3666,105350.0],["1994-01-28",10.4625,10.5585,10.4305,10.4305,51923.0],["1994-01-31",10.4945,11.2944,10.4945,11.2944,147490.0],["1994-02-01",11.2944,12.1263,11.1025,12.1263,256453.0],["1994-02-02",11.9663,12.0943,11.2624,11.4544,272255.0],["1994-02-03",11.3264,11.4224,11.2304,11.4224,116939.0],["1994-02-04",11.3904,11.7744,11.0065,11.0065,101437.0],["1994-02-07",10.7505,10.8785,10.6225,10.8785,195350.0],["1994-02-08",11.0065,11.4864,11.0065,11.4864,129430.0],["1994-02-09",11.4864,11.6464,11.2624,11.3264,170668.0],["1994-02-10",11.2944,11.2944,10.9425,10.9425,35067.0],["1994-02-11",10.9105,11.0385,10.8785,11.0385,64264.0],["1994-02-14",11.0065,11.0385,10.9105,10.9105,41388.0],["1994-02-15",10.8145,11.0705,10.8145,11.0705,31003.0],["1994-02-16",11.1345,11.1664,11.0065,11.0705,84581.0],["1994-02-17",11.0705,11.1025,10.9105,10.9425,112725.0],["1994-02-18",10.9745,10.9745,10.3026,10.3666,71337.0],["1994-02-22",10.3986,10.4945,10.2066,10.3346,65167.0],["1994-02-23",10.3346,10.4625,9.4387,9.4387,207841.0],["1994-02-24",9.4067,9.4067,8.9588,9.1507,275416.0],["1994-02-25",9.2787,9.3427,8.6388,8.9908,254948.0],["1994-02-28",8.9908,9.1187,8.8948,8.9908,232975.0],["1994-03-01",8.9908,8.9908,8.6708,8.8308,194898.0],["1994-03-02",8.6708,8.7668,8.0629,8.6708,359546.0],["1994-03-03",8.6708,8.9588,8.6708,8.8628,254647.0],["1994-03-04",8.9268,9.1187,8.8308,9.0547,153962.0],["1994-03-07",9.2147,9.4387,9.2147,9.3747,111972.0],["1994-03-08",9.4707,9.7906,9.3747,9.7906,192791.0],["1994-03-09",9.7586,9.7906,9.3427,9.3747,198360.0],["1994-03-10",9.3107,9.3747,9.2147,9.3427,73745.0],["1994-03-11",9.3107,9.4067,9.0867,9.3747,89096.0],["1994-03-14",9.4387,9.4387,9.2147,9.2147,30853.0],["1994-03-15",9.2147,9.2147,8.4468,8.6388,202122.0],["1994-03-16",8.7028,8.7668,8.3188,8.5428,292422.0],["1994-03-17",8.5428,8.5428,8.3188,8.4788,69381.0],["1994-03-18",8.4468,8.4468,8.1589,8.2549,115735.0],["1994-03-21",7.9989,8.1269,7.7429,7.8069,145684.0],["1994-03-22",8.0629,8.7028,7.9349,8.7028,194748.0],["1994-03-23",8.9588,8.9588,8.6708,8.9268,313944.0],["1994-03-24",8.4468,8.5108,8.2229,8.4468,88494.0],["1994-03-25",8.4468,8.5428,8.2229,8.3188,96772.0],["1994-03-28",8.2868,8.2868,7.9669,8.1269,64866.0],["1994-03-29",8.1269,8.1269,7.9029,7.9029,86839.0],["1994-03-30",7.8069,8.1589,7.8069,8.1589,174882.0],["1994-03-31",8.1589,8.1589,7.7749,8.0309,139213.0],["1994-04-04",7.9669,7.9669,7.167,7.167,82625.0],["1994-04-05",7.551,7.6149,7.391,7.455,302055.0],["1994-04-06",7.519,7.8069,7.295,7.455,135902.0],["1994-04-07",7.487,7.6469,7.455,7.551,80819.0],["1994-04-08",7.551,7.5829,7.391,7.455,17910.0],["1994-04-11",7.423,7.423,7.231,7.231,38077.0],["1994-04-12",7.295,7.359,7.071,7.135,139664.0],["1994-04-13",7.231,7.231,6.7191,6.7191,164798.0],["1994-04-14",6.6551,6.8151,6.5591,6.6551,184213.0],["1994-04-15",6.5591,6.6871,6.5271,6.5271,67725.0],["1994-04-18",6.5271,6.5271,6.0472,6.2711,64866.0],["1994-04-19",6.2071,6.3671,5.9832,6.0792,165701.0],["1994-04-20",6.0792,6.2391,5.8232,5.8232,174280.0],["1994-04-21",5.7912,6.1431,5.6312,6.1431,224547.0],["1994-04-22",6.1751,6.4951,6.1751,6.3991,99631.0],["1994-04-25",6.3991,6.5911,6.3991,6.4631,243209.0],["1994-04-26",6.4951,6.943,6.4631,6.7191,146888.0],["1994-04-28",7.039,7.263,7.039,7.167,283091.0],["1994-04-29",7.103,7.103,6.7831,6.7831,87591.0],["1994-05-02",6.7831,6.879,6.6871,6.847,43946.0],["1994-05-03",6.8151,6.975,6.8151,6.975,85033.0],["1994-05-04",7.007,7.007,6.8151,6.879,56287.0],["1994-05-05",6.879,7.199,6.879,7.071,89397.0],["1994-05-06",7.135,7.135,6.847,6.911,179096.0],["1994-05-09",6.847,6.847,6.6871,6.7511,98126.0],["1994-05-10",6.8151,6.847,6.6551,6.7511,88494.0],["1994-05-11",6.7831,6.847,6.7831,6.8151,75401.0],["1994-05-12",6.8151,7.007,6.8151,6.975,81421.0],["1994-05-13",7.039,7.359,6.975,7.359,58846.0],["1994-05-16",7.423,7.6469,7.423,7.487,168260.0],["1994-05-17",7.487,7.519,7.295,7.423,420950.0],["1994-05-18",7.6149,7.8069,7.487,7.8069,189179.0],["1994-05-19",7.8709,8.1909,7.8709,8.1269,266235.0],["1994-05-20",8.1269,8.1909,8.0309,8.1269,136654.0],["1994-05-23",8.1909,8.1909,7.8709,7.8709,322523.0],["1994-05-24",7.8389,7.9029,7.7749,7.8709,158778.0],["1994-05-25",7.8069,7.9349,7.8069,7.9349,162240.0],["1994-05-26",7.9989,8.1909,7.9989,8.0949,122959.0],["1994-05-27",8.0629,8.0629,7.9669,8.0309,29197.0],["1994-05-31",7.9669,8.0309,7.9669,8.0309,69832.0],["1994-06-01",7.9669,7.9989,7.9349,7.9669,123711.0],["1994-06-02",7.9989,8.0949,7.7749,7.8389,273760.0],["1994-06-03",7.9029,7.9029,7.8389,7.8389,104297.0],["1994-06-06",7.8389,8.0629,7.8389,7.9989,52224.0],["1994-06-07",7.9989,8.0309,7.9349,8.0309,206336.0],["1994-06-08",7.9669,7.9669,7.6149,7.6469,76755.0],["1994-06-09",7.6149,7.6149,7.199,7.231,61705.0],["1994-06-10",7.263,7.391,7.263,7.295,204831.0],["1994-06-13",7.295,7.295,7.039,7.231,91053.0],["1994-06-14",7.295,7.487,7.167,7.167,143276.0],["1994-06-15",7.199,7.199,6.8151,6.879,21221.0],["1994-06-16",6.7831,6.847,6.6871,6.8151,147942.0],["1994-06-17",6.879,6.879,6.7831,6.7831,23177.0],["1994-06-20",6.7191,6.7191,6.4951,6.6551,71488.0],["1994-06-21",6.7191,6.7191,6.3991,6.3991,120852.0],["1994-06-22",6.4631,6.6551,6.4311,6.5911,119196.0],["1994-06-23",6.5911,6.5911,6.3671,6.3671,88795.0],["1994-06-24",6.3351,6.3991,6.0792,6.0792,106705.0],["1994-06-27",6.0472,6.0472,5.8872,6.0152,168862.0],["1994-06-28",6.0792,6.0792,5.8232,5.9192,115885.0],["1994-06-29",5.9192,6.0792,5.9192,5.9512,299646.0],["1994-06-30",5.8232,5.8552,5.7272,5.7272,236436.0],["1994-07-01",5.7912,5.8552,5.7592,5.8552,218978.0],["1994-07-05",5.9832,5.9832,5.8872,5.9832,136955.0],["1994-07-06",5.9832,6.0792,5.9512,6.0472,37776.0],["1994-07-07",6.1112,6.4951,6.1112,6.3991,549929.0],["1994-07-08",6.3351,6.5911,6.3031,6.5591,365867.0],["1994-07-11",6.3991,6.5911,6.2711,6.3031,371887.0],["1994-07-12",6.3671,6.3671,6.2391,6.3671,99330.0],["1994-07-13",6.4311,6.5591,6.4311,6.5591,75401.0],["1994-07-14",6.6231,7.103,6.6231,6.879,156069.0],["1994-07-15",6.847,6.847,6.6551,6.6551,176537.0],["1994-07-18",6.6871,6.6871,6.4951,6.5271,60652.0],["1994-07-19",6.5591,6.5591,6.4951,6.4951,55685.0],["1994-07-20",6.4311,6.4311,6.3671,6.3671,52826.0],["1994-07-21",6.3351,6.3351,6.2391,6.3031,202122.0],["1994-07-22",6.3991,6.4311,6.2391,6.2711,266687.0],["1994-07-25",6.3351,6.3351,6.2711,6.3031,105802.0],["1994-07-26",6.3351,6.6231,6.2711,6.5591,400181.0],["1994-07-27",6.5591,6.6871,6.5591,6.5591,175634.0],["1994-07-28",6.5911,6.8151,6.5911,6.6551,416435.0],["1994-07-29",6.7191,6.911,6.7191,6.8151,530213.0],["1994-08-01",6.847,6.879,6.7511,6.8151,299345.0],["1994-08-02",6.879,7.007,6.847,6.943,147340.0],["1994-08-03",6.975,7.103,6.879,7.103,278877.0],["1994-08-04",7.071,7.135,6.975,7.007,379261.0],["1994-08-05",6.943,6.943,6.7831,6.847,364211.0],["1994-08-08",6.847,7.007,6.847,6.943,160283.0],["1994-08-09",6.911,7.007,6.911,6.943,282038.0],["1994-08-10",6.975,7.135,6.943,7.103,97976.0],["1994-08-11",7.039,7.039,6.943,7.007,129430.0],["1994-08-12",7.039,7.071,6.943,6.975,233276.0],["1994-08-15",6.911,6.911,6.8151,6.8151,138310.0],["1994-08-16",6.8151,6.911,6.7831,6.911,220333.0],["1994-08-17",6.943,7.167,6.943,7.135,244563.0],["1994-08-18",7.199,7.199,7.071,7.103,93611.0],["1994-08-19",7.103,7.295,7.071,7.295,115434.0],["1994-08-22",7.295,7.5509,7.295,7.487,107006.0],["1994-08-23",7.487,7.7429,7.487,7.551,157574.0],["1994-08-24",7.5829,8.0309,7.551,7.9669,147791.0],["1994-08-25",7.7429,8.1909,7.7429,7.9349,231470.0],["1994-08-26",7.8709,8.1269,7.8709,7.9349,105200.0],["1994-08-29",7.9989,8.1269,7.9989,8.0309,89548.0],["1994-08-30",8.0629,8.0949,7.8709,8.0949,119798.0],["1994-08-31",8.0309,8.1909,8.0309,8.1589,213711.0],["1994-09-01",8.2549,8.2868,8.0949,8.2229,132440.0],["1994-09-02",8.2549,8.2549,8.0309,8.0309,49816.0],["1994-09-06",7.9669,7.9989,7.8709,7.9989,156220.0],["1994-09-07",8.0309,8.0309,7.9029,7.9989,116788.0],["1994-09-08",7.9989,8.0949,7.9349,7.9869,223794.0],["1994-09-09",7.9989,7.9989,7.8709,7.9029,154414.0],["1994-09-12",7.6789,7.6789,7.455,7.6469,128678.0],["1994-09-13",7.6149,7.8709,7.6149,7.7429,173076.0],["1994-09-14",7.8389,7.8709,7.7429,7.7749,130333.0],["1994-09-15",7.7749,8.0629,7.7749,7.9669,175032.0],["1994-09-16",8.0309,8.0309,7.9029,8.0309,130785.0],["1994-09-19",8.0629,8.1269,7.9989,8.1269,64866.0],["1994-09-20",8.0949,8.1269,7.9669,8.0309,145233.0],["1994-09-21",8.0949,8.0949,7.9989,8.0949,196403.0],["1994-09-22",8.1269,8.1269,7.9989,8.0309,157875.0],["1994-09-23",8.0309,8.0629,7.9989,7.9989,109263.0],["1994-09-26",7.9989,8.0309,7.9989,7.9989,60501.0],["1994-09-27",7.9989,7.9989,7.9349,7.9669,17308.0],["1994-09-28",8.0309,8.0309,7.8389,7.8709,55384.0],["1994-09-29",7.9349,7.9349,7.6789,7.6789,84581.0],["1994-09-30",7.6469,7.6789,7.487,7.6789,178795.0],["1994-10-03",7.6789,7.6789,7.5829,7.6469,38528.0],["1994-10-04",7.6149,7.6149,7.327,7.391,62458.0],["1994-10-05",7.327,7.327,6.943,7.039,136504.0],["1994-10-06",6.911,7.135,6.8151,6.847,174430.0],["1994-10-07",6.7629,7.2483,6.7629,7.1836,250433.0],["1994-10-10",7.2483,7.3777,7.1836,7.1836,49816.0],["1994-10-11",7.2483,7.3777,7.2483,7.313,44247.0],["1994-10-12",7.3454,7.3777,7.2483,7.2483,77056.0],["1994-10-13",7.4424,7.4748,7.313,7.3777,205132.0],["1994-10-14",7.3777,7.4101,7.2159,7.313,235684.0],["1994-10-17",7.313,7.313,7.1836,7.1836,75702.0],["1994-10-18",7.2159,7.2159,7.1189,7.1836,92407.0],["1994-10-19",7.2159,7.2483,7.1512,7.1512,68177.0],["1994-10-20",7.1189,7.2159,7.1189,7.1836,74347.0],["1994-10-21",7.1512,7.2483,7.1189,7.1836,38829.0],["1994-10-24",7.1836,7.2807,6.9571,7.0541,165099.0],["1994-10-25",6.9894,6.9894,6.7629,6.7953,314998.0],["1994-10-26",6.7953,6.86,6.6335,6.6335,165400.0],["1994-10-27",6.6335,6.7306,6.6335,6.6658,227105.0],["1994-10-28",6.6658,6.6658,6.5364,6.6011,353225.0],["1994-10-31",6.6011,6.6658,6.6011,6.6335,77959.0],["1994-11-01",6.6335,6.6335,6.5688,6.6011,147490.0],["1994-11-02",6.5688,6.7953,6.5688,6.6335,172323.0],["1994-11-03",6.6335,6.6335,6.504,6.504,287305.0],["1994-11-04",6.4717,6.4717,6.2775,6.3423,248928.0],["1994-11-07",6.3099,6.3423,6.1481,6.2128,57341.0],["1994-11-08",6.2775,6.3423,6.1805,6.3423,114079.0],["1994-11-09",6.407,6.6011,6.1805,6.1805,173678.0],["1994-11-10",6.2128,6.2452,6.1805,6.2128,49214.0],["1994-11-11",6.2128,6.2128,5.9863,6.1805,91354.0],["1994-11-14",6.2452,6.2775,6.1157,6.2452,159531.0],["1994-11-15",6.2775,6.3746,6.2775,6.3423,198510.0],["1994-11-16",6.3099,6.407,6.2775,6.3746,186169.0],["1994-11-17",6.4393,6.504,6.0187,6.051,198360.0],["1994-11-18",6.051,6.051,5.8892,5.954,133795.0],["1994-11-21",6.1805,6.2128,5.8245,5.9216,338927.0],["1994-11-22",6.0187,6.3423,5.9216,6.1157,370382.0],["1994-11-23",6.1157,6.3746,6.0834,6.3423,193694.0],["1994-11-25",6.4717,6.5041,6.2452,6.2452,74197.0],["1994-11-28",6.3746,6.3746,6.2128,6.3099,136504.0],["1994-11-29",6.3423,6.6658,6.3423,6.6011,198661.0],["1994-11-30",6.6011,6.7953,6.6011,6.7306,241102.0],["1994-12-01",6.7629,6.7629,6.6658,6.7306,210851.0],["1994-12-02",6.6658,6.6982,6.5364,6.6658,247272.0],["1994-12-05",6.6982,6.6982,6.5364,6.5688,52224.0],["1994-12-06",6.6335,6.6335,6.4717,6.504,119347.0],["1994-12-07",6.504,6.504,6.3746,6.407,89247.0],["1994-12-08",6.4393,6.4393,6.3746,6.407,29348.0],["1994-12-09",6.3423,6.4393,6.2775,6.3746,127775.0],["1994-12-12",6.3746,6.407,6.3423,6.3746,103093.0],["1994-12-13",6.4393,6.5688,6.4393,6.4717,89096.0],["1994-12-14",6.4717,6.5364,6.3746,6.4393,86387.0],["1994-12-15",6.3746,6.407,6.3423,6.3746,76153.0],["1994-12-16",6.3746,6.4393,6.3423,6.4393,145835.0],["1994-12-19",6.407,6.4393,6.3746,6.407,123109.0],["1994-12-20",6.3423,6.3423,6.0834,6.1481,104748.0],["1994-12-21",6.1805,6.1805,5.6951,5.9216,263978.0],["1994-12-22",5.954,5.954,5.1126,5.145,404395.0],["1994-12-23",5.3068,5.6951,5.3068,5.5009,345850.0],["1994-12-27",5.4362,5.4362,5.0803,5.2097,374144.0],["1994-12-28",5.3068,5.3391,4.7567,5.0156,314546.0],["1994-12-29",5.0803,5.6627,5.0479,5.5657,267891.0],["1994-12-30",5.598,5.598,5.4362,5.5333,63361.0],["1995-01-03",5.5333,5.5657,5.3068,5.3068,78712.0],["1995-01-04",4.9185,4.9185,4.7567,4.7891,351419.0],["1995-01-05",4.7243,4.9508,4.6596,4.7243,254195.0],["1995-01-06",4.692,4.692,4.4331,4.4655,124614.0],["1995-01-09",4.4655,4.4655,4.2066,4.239,244413.0],["1995-01-10",3.883,4.1095,3.6889,4.1095,365114.0],["1995-01-11",4.0448,4.4655,3.8183,4.3684,466251.0],["1995-01-12",4.5302,4.7891,4.4331,4.7243,769961.0],["1995-01-13",4.9185,5.1126,4.7891,5.1126,301302.0],["1995-01-16",5.1774,5.1774,4.8538,4.9185,209497.0],["1995-01-17",4.6596,5.145,4.6596,5.145,132591.0],["1995-01-18",5.1126,5.145,4.8538,4.9185,78260.0],["1995-01-19",4.8861,4.8861,4.5302,4.692,203477.0],["1995-01-20",4.6273,4.6273,4.4331,4.5302,339228.0],["1995-01-23",4.4331,4.4655,4.239,4.336,236135.0],["1995-01-24",4.4655,4.5302,4.4331,4.4978,264730.0],["1995-01-25",4.4655,4.5302,4.4007,4.4331,229965.0],["1995-01-26",4.4978,4.4978,4.4008,4.4008,177440.0],["1995-01-27",4.4007,4.4007,4.2066,4.2066,145684.0],["1995-01-30",4.0448,4.0448,3.8183,3.8507,403040.0],["1995-01-31",3.883,4.2713,3.8183,4.1419,771466.0],["1995-02-01",4.2066,4.239,4.0448,4.1095,597336.0],["1995-02-02",4.1095,4.1095,3.9154,3.9477,222289.0],["1995-02-03",3.9801,3.9801,3.883,3.9477,367372.0],["1995-02-06",3.9477,3.9801,3.9154,3.9801,223042.0],["1995-02-07",3.9801,3.9801,3.883,3.9801,184213.0],["1995-02-08",3.9801,3.9801,3.9154,3.9154,167959.0],["1995-02-09",3.883,3.9154,3.8507,3.8507,140266.0],["1995-02-10",3.8507,3.883,3.7859,3.883,159079.0],["1995-02-13",3.883,3.883,3.8183,3.8507,63511.0],["1995-02-14",3.8507,3.8507,3.6889,3.7536,201069.0],["1995-02-15",3.6889,3.6889,3.2682,3.3329,538491.0],["1995-02-16",3.3006,3.3006,2.7828,3.2035,501016.0],["1995-02-17",3.3653,3.3653,3.1388,3.2682,433893.0],["1995-02-21",3.2682,3.3329,3.1064,3.1388,455866.0],["1995-02-22",3.1388,3.1388,2.8799,3.1064,728874.0],["1995-02-23",3.1064,3.2035,3.0741,3.1388,378810.0],["1995-02-24",3.1388,3.1388,3.0417,3.1064,196855.0],["1995-02-27",3.1064,3.1064,2.9123,2.9446,612236.0],["1995-02-28",2.9446,3.0093,2.9123,2.9446,206487.0],["1995-03-01",2.9446,3.0417,2.9123,2.9446,311386.0],["1995-03-02",2.977,3.0093,2.7505,2.7505,425916.0],["1995-03-03",2.7181,2.7828,2.3945,2.7828,1144255.0],["1995-03-06",2.7828,2.8152,2.6858,2.8152,383626.0],["1995-03-07",2.8152,2.8152,2.621,2.6534,214463.0],["1995-03-08",2.621,2.6858,2.5887,2.5887,361051.0],["1995-03-09",2.621,2.6858,2.4916,2.6534,607571.0],["1995-03-10",2.7181,2.8799,2.6696,2.8475,1108135.0],["1995-03-13",3.0093,3.5271,2.977,3.5271,702536.0],["1995-03-14",4.2713,4.4007,4.0772,4.336,2663106.0],["1995-03-15",4.2713,4.3684,4.0124,4.1742,1194221.0],["1995-03-16",4.0772,4.239,4.0448,4.0772,250734.0],["1995-03-17",4.0772,4.0772,3.6889,3.8507,245165.0],["1995-03-20",3.8183,3.9477,3.6565,3.9154,222440.0],["1995-03-21",3.9477,4.0772,3.9477,4.0448,111521.0],["1995-03-22",4.1095,4.336,4.0772,4.1095,284897.0],["1995-03-23",4.0772,4.1095,3.9154,4.0448,55836.0],["1995-03-24",3.9801,4.1742,3.9477,4.1419,221386.0],["1995-03-27",4.1419,4.7567,4.1419,4.7243,501919.0],["1995-03-28",4.8538,4.8861,4.5949,4.7891,335616.0],["1995-03-29",4.7567,4.7567,4.6596,4.7567,232975.0],["1995-03-30",4.789,4.8538,4.789,4.8538,153661.0],["1995-03-31",4.8214,4.8214,4.6596,4.692,172173.0],["1995-04-03",4.7243,4.7243,4.5949,4.6596,131838.0],["1995-04-04",4.6596,4.8538,4.6596,4.692,217624.0],["1995-04-05",4.6273,4.6596,4.5625,4.5949,125818.0],["1995-04-06",4.5949,4.6273,4.5625,4.5949,75100.0],["1995-04-07",4.5949,4.692,4.5625,4.5949,129882.0],["1995-04-10",4.6596,4.6596,4.5302,4.5625,131537.0],["1995-04-11",4.5625,4.5949,4.4655,4.4655,133042.0],["1995-04-12",4.4655,4.4978,4.3037,4.4331,126872.0],["1995-04-13",4.4007,4.4331,4.3037,4.336,23328.0],["1995-04-17",4.3037,4.4655,4.3037,4.4331,43495.0],["1995-04-18",4.4007,4.5302,4.4007,4.4978,100233.0],["1995-04-19",4.5302,4.7243,4.5302,4.692,111822.0],["1995-04-20",4.7567,5.2097,4.7567,5.1126,344195.0],["1995-04-21",5.3068,5.6627,5.2097,5.4362,349462.0],["1995-04-24",5.4362,6.1157,5.3715,6.0834,512906.0],["1995-04-25",6.3423,6.3423,5.7598,5.8245,646099.0],["1995-04-26",5.5657,5.598,5.3391,5.5333,414027.0],["1995-04-27",5.3715,5.5009,5.2097,5.3391,295583.0],["1995-04-28",5.1126,5.145,4.5302,4.7243,564527.0],["1995-05-01",4.7567,4.8861,4.7243,4.8538,59297.0],["1995-05-02",4.7243,5.0479,4.6596,5.0156,269396.0],["1995-05-03",5.1126,5.4362,5.1126,5.2744,367673.0],["1995-05-04",5.2744,5.3715,5.1126,5.3391,273158.0],["1995-05-05",5.2744,5.5333,5.2744,5.2744,148995.0],["1995-05-08",5.2421,5.2744,5.0156,5.145,347656.0],["1995-05-09",5.5657,5.5657,5.2421,5.5333,299195.0],["1995-05-10",5.598,5.6304,5.4039,5.4686,229965.0],["1995-05-11",5.4686,5.7598,5.3715,5.7598,336519.0],["1995-05-12",5.7922,6.051,5.7598,5.8892,452856.0],["1995-05-15",5.954,6.1157,5.7598,5.8892,410866.0],["1995-05-16",5.7598,6.0187,5.7598,5.954,398977.0],["1995-05-17",6.0187,6.0834,5.954,5.9863,528106.0],["1995-05-18",5.9216,6.051,5.8245,5.8569,269095.0],["1995-05-19",5.7274,5.7274,5.5657,5.6627,271202.0],["1995-05-22",5.5657,5.598,5.4686,5.5333,181504.0],["1995-05-23",5.4362,5.5009,5.3715,5.4039,179999.0],["1995-05-24",5.3391,5.6304,5.3391,5.3715,229363.0],["1995-05-25",5.2421,5.2744,5.0479,5.1774,191437.0],["1995-05-26",5.2421,5.2421,4.9508,4.9832,170668.0],["1995-05-30",4.9185,4.9832,4.8214,4.9185,237038.0],["1995-05-31",4.9185,5.1126,4.7891,5.0479,211453.0],["1995-06-01",4.9185,5.0803,4.9185,5.0156,50719.0],["1995-06-02",5.0479,5.4039,5.0479,5.3068,122056.0],["1995-06-05",5.3391,5.4686,5.3068,5.3715,96019.0],["1995-06-06",5.2421,5.2744,4.9185,4.9508,165551.0],["1995-06-07",4.789,5.0479,4.7567,4.8538,324329.0],["1995-06-08",4.8214,5.0156,4.7891,4.8214,98728.0],["1995-06-09",4.7891,4.8214,4.6596,4.7243,185417.0],["1995-06-12",4.7243,5.0803,4.7243,5.0803,86538.0],["1995-06-13",5.1126,5.145,4.9185,4.9185,104146.0],["1995-06-14",4.8538,4.8538,4.692,4.7243,223945.0],["1995-06-15",4.7567,4.8214,4.7567,4.7567,114832.0],["1995-06-16",4.7891,4.7891,4.692,4.692,124765.0],["1995-06-19",4.692,4.7243,4.692,4.692,21823.0],["1995-06-20",4.6596,4.6596,4.4978,4.5625,451652.0],["1995-06-21",4.5302,4.6273,4.5302,4.5625,217624.0],["1995-06-22",4.5302,4.6273,4.5302,4.5625,280081.0],["1995-06-23",4.3684,4.3684,4.1095,4.2713,530514.0],["1995-06-26",4.2066,4.4655,4.1742,4.4655,200617.0],["1995-06-27",4.5302,4.5949,4.4978,4.5949,209497.0],["1995-06-28",4.6596,4.8861,4.6596,4.8861,323125.0],["1995-06-29",5.0803,5.0803,4.7567,4.7891,318610.0],["1995-06-30",4.7891,4.7891,4.6273,4.6596,181353.0],["1995-07-03",4.692,4.7243,4.6596,4.692,12642.0],["1995-07-05",4.7891,5.1126,4.7891,5.1126,286854.0],["1995-07-06",5.0803,5.5657,5.0803,5.5657,477237.0],["1995-07-07",5.4362,5.7598,5.3715,5.6951,354579.0],["1995-07-10",5.8245,5.954,5.7598,5.8569,380917.0],["1995-07-11",5.7922,5.8245,5.5333,5.5333,326586.0],["1995-07-12",5.5333,5.6627,5.5333,5.6304,49214.0],["1995-07-13",5.5657,5.7598,5.5009,5.6951,251938.0],["1995-07-14",5.3715,5.7922,5.3391,5.7598,255249.0],["1995-07-17",5.7598,6.0187,5.6951,5.6951,199112.0],["1995-07-18",5.7274,5.7274,5.5657,5.598,121153.0],["1995-07-19",5.3715,5.5657,5.1126,5.4362,301001.0],["1995-07-20",5.4362,5.5333,5.2744,5.5333,115885.0],["1995-07-21",5.5009,5.6951,5.4686,5.4686,76003.0],["1995-07-24",5.4686,5.4686,5.3715,5.4362,57491.0],["1995-07-25",5.4362,5.5333,5.4039,5.5333,91805.0],["1995-07-26",5.5009,5.5657,5.4039,5.4362,206788.0],["1995-07-27",5.4362,5.5009,5.4362,5.4686,88946.0],["1995-07-28",5.4686,5.5009,5.4362,5.4362,42291.0],["1995-07-31",5.3715,5.4362,5.3391,5.4362,35669.0],["1995-08-01",5.4039,5.6304,5.3715,5.6304,191286.0],["1995-08-02",5.7598,5.8569,5.6627,5.7922,146286.0],["1995-08-03",5.7598,5.8245,5.6627,5.8245,82023.0],["1995-08-04",5.7922,5.9216,5.7922,5.9216,95718.0],["1995-08-07",5.9216,6.0834,5.8892,5.954,243058.0],["1995-08-08",5.8569,5.9216,5.7598,5.7598,77357.0],["1995-08-09",5.8245,5.8569,5.6304,5.6951,85936.0],["1995-08-10",5.598,5.8245,5.5333,5.6951,107758.0],["1995-08-11",5.6304,5.6951,5.5333,5.6304,38679.0],["1995-08-14",5.5657,5.598,5.4686,5.5657,103394.0],["1995-08-15",5.6304,5.6951,5.598,5.6304,158327.0],["1995-08-16",5.598,5.6304,5.5333,5.5657,71638.0],["1995-08-17",5.598,5.6627,5.5333,5.6304,107758.0],["1995-08-18",5.6304,5.6951,5.6304,5.6951,22425.0],["1995-08-21",5.6627,5.6951,5.6627,5.6627,32960.0],["1995-08-22",5.6304,5.6304,5.4686,5.598,91805.0],["1995-08-23",5.5333,5.6627,5.5333,5.6304,228610.0],["1995-08-24",5.5657,5.5657,5.145,5.4362,300850.0],["1995-08-25",5.4039,5.4686,5.2744,5.3068,106404.0],["1995-08-28",5.2421,5.3068,5.0479,5.2421,189179.0],["1995-08-29",5.2421,5.3068,5.0803,5.145,227557.0],["1995-08-30",5.1126,5.1774,5.0156,5.0479,288660.0],["1995-08-31",5.1126,5.3068,5.1126,5.2097,465047.0],["1995-09-01",5.2097,5.2421,5.2097,5.2097,176989.0],["1995-09-05",5.2744,5.3391,5.1126,5.145,130183.0],["1995-09-06",5.1126,5.145,5.0803,5.145,250734.0],["1995-09-07",5.145,5.2744,5.145,5.2097,183159.0],["1995-09-08",5.2744,5.2744,5.1774,5.2421,118745.0],["1995-09-11",5.2421,5.5333,5.2421,5.5009,245165.0],["1995-09-12",5.5657,5.6627,5.4686,5.6627,256603.0],["1995-09-13",5.6627,5.9863,5.6627,5.7598,663256.0],["1995-09-14",5.7598,5.7598,5.598,5.598,157273.0],["1995-09-15",5.5657,5.598,5.5333,5.5333,384228.0],["1995-09-18",5.5333,5.5333,5.4686,5.5333,86688.0],["1995-09-19",5.5009,5.598,5.4686,5.5333,245165.0],["1995-09-20",5.5333,5.5657,5.5333,5.5333,34916.0],["1995-09-21",5.4362,5.4686,5.3068,5.3715,129280.0],["1995-09-22",5.3068,5.3391,5.145,5.3068,140266.0],["1995-09-25",5.2421,5.3715,5.2097,5.3391,46053.0],["1995-09-26",5.3068,5.4362,5.2744,5.3715,122658.0],["1995-09-27",5.3391,5.3391,5.2744,5.3068,306118.0],["1995-09-28",5.3715,5.5333,5.3715,5.5333,197457.0],["1995-09-29",5.5657,5.598,5.5333,5.598,219279.0],["1995-10-02",5.5657,5.6627,5.5657,5.6627,107758.0],["1995-10-03",5.6627,5.6951,5.598,5.6951,192791.0],["1995-10-04",5.6627,5.7922,5.6304,5.7274,216721.0],["1995-10-05",5.6951,6.0834,5.6951,6.0834,621417.0],["1995-10-06",6.051,6.1481,5.9863,6.0834,357740.0],["1995-10-09",6.0187,6.051,5.9216,5.9863,70434.0],["1995-10-10",5.954,6.0187,5.9216,5.9863,71488.0],["1995-10-11",5.9863,6.0834,5.9863,5.9863,85785.0],["1995-10-12",5.9863,6.1157,5.9863,6.051,250734.0],["1995-10-13",6.0378,6.1038,6.0378,6.0708,188728.0],["1995-10-16",6.0708,6.1698,6.0708,6.1368,90451.0],["1995-10-17",6.1038,6.1698,6.1038,6.1038,86989.0],["1995-10-18",6.1038,6.1038,6.0048,6.0378,35819.0],["1995-10-19",6.0048,6.0048,5.9059,5.9389,155317.0],["1995-10-20",5.9718,5.9718,5.9059,5.9389,67424.0],["1995-10-23",5.9389,5.9389,5.8399,5.8852,88645.0],["1995-10-24",5.6749,5.8729,5.6749,5.8399,197758.0],["1995-10-25",5.7739,5.8069,5.6089,5.6419,75702.0],["1995-10-26",5.6419,5.6419,5.4439,5.4769,195049.0],["1995-10-27",5.4439,5.5429,5.378,5.5429,169313.0],["1995-10-30",5.6089,5.8069,5.6089,5.8069,69230.0],["1995-10-31",5.8069,5.8399,5.7409,5.7739,80217.0],["1995-11-01",5.7409,5.8069,5.7409,5.8069,130032.0],["1995-11-02",5.7739,5.8399,5.7409,5.8399,50719.0],["1995-11-03",5.7739,5.8069,5.7409,5.8069,73896.0],["1995-11-06",5.7739,5.7739,5.7079,5.7079,44849.0],["1995-11-07",5.6749,5.8069,5.6419,5.8069,207089.0],["1995-11-08",5.7739,5.7739,5.7079,5.7409,105952.0],["1995-11-09",5.7409,5.8399,5.7079,5.8399,93611.0],["1995-11-10",5.8399,5.8729,5.8069,5.8729,77207.0],["1995-11-13",5.8069,5.8069,5.7739,5.8069,13696.0],["1995-11-14",5.7409,5.8069,5.7409,5.8069,26037.0],["1995-11-15",5.8069,5.8729,5.8069,5.8729,83528.0],["1995-11-16",5.9389,6.4008,5.9389,6.3678,337272.0],["1995-11-17",6.3348,6.6317,6.3018,6.6317,438257.0],["1995-11-20",6.6317,6.7967,6.5987,6.7307,312289.0],["1995-11-21",6.7637,6.9946,6.7637,6.8957,409662.0],["1995-11-22",6.9617,7.1926,6.9617,6.9617,427271.0],["1995-11-24",6.9617,7.0276,6.7637,6.7967,109564.0],["1995-11-27",6.8297,6.8297,6.6977,6.7307,268643.0],["1995-11-28",6.7307,6.7637,6.6647,6.7307,428023.0],["1995-11-29",6.7307,6.9946,6.7307,6.9617,337723.0],["1995-11-30",6.8957,6.9617,6.8957,6.8957,248627.0],["1995-12-01",6.8957,6.9287,6.8627,6.8957,234179.0],["1995-12-04",6.8627,7.0936,6.8627,7.0936,293927.0],["1995-12-05",7.0936,7.0936,6.9617,6.9617,76454.0],["1995-12-06",6.9946,7.0936,6.8957,6.9287,156972.0],["1995-12-07",6.8957,6.8957,6.7307,6.7307,60953.0],["1995-12-08",6.6647,6.8297,6.5327,6.8297,74197.0],["1995-12-11",6.7637,6.8957,6.7637,6.8957,40485.0],["1995-12-12",6.9287,7.0606,6.9287,7.0276,194898.0],["1995-12-13",7.0276,7.2586,6.9617,7.2256,354429.0],["1995-12-14",7.2389,7.4675,7.2389,7.3913,169738.0],["1995-12-15",7.4675,7.4675,7.2389,7.4294,100508.0],["1995-12-18",7.4294,7.4294,7.277,7.3151,80878.0],["1995-12-19",7.277,7.8104,7.277,7.8104,135712.0],["1995-12-20",8.0009,8.3057,8.0009,8.3057,230986.0],["1995-12-21",8.2295,8.3438,8.0771,8.3057,126028.0],["1995-12-22",8.3057,8.4581,8.2295,8.3057,150370.0],["1995-12-26",8.3438,8.3438,8.1152,8.3057,70801.0],["1995-12-27",8.2676,8.3057,7.9247,8.0009,165551.0],["1995-12-28",7.9628,8.1533,7.9247,8.1533,68707.0],["1995-12-29",8.039,8.1914,8.039,8.1914,19761.0],["1996-01-02",8.1533,8.6105,8.1533,8.6105,172094.0],["1996-01-03",8.6105,9.0296,8.6105,8.801,226012.0],["1996-01-04",8.9153,8.9153,8.42,8.4962,116343.0],["1996-01-05",8.5343,8.5343,8.3819,8.4962,31278.0],["1996-01-08",8.4581,8.4962,8.4581,8.4962,27614.0],["1996-01-09",8.42,8.4581,8.2295,8.2295,173664.0],["1996-01-10",8.2295,8.2295,7.7723,7.8485,322202.0],["1996-01-11",7.9247,8.0771,7.8485,8.039,190285.0],["1996-01-12",8.0771,8.4581,8.0771,8.1533,167775.0],["1996-01-15",8.0771,8.2295,8.0771,8.1152,89515.0],["1996-01-16",8.1533,8.2295,8.1152,8.1914,103387.0],["1996-01-17",8.1914,8.1914,8.0771,8.0771,75381.0],["1996-01-18",8.0771,8.1533,8.0771,8.1533,76690.0],["1996-01-19",8.1533,8.4581,8.1152,8.3819,164111.0],["1996-01-22",8.3819,9.1058,8.3819,9.1058,248915.0],["1996-01-23",9.1058,9.2201,8.801,8.8772,225358.0],["1996-01-24",8.8391,8.9915,8.801,8.8772,257945.0],["1996-01-25",8.6105,8.6486,8.5724,8.6105,98153.0],["1996-01-26",8.5724,8.7629,8.5343,8.7629,175235.0],["1996-01-29",8.801,8.9153,8.7629,8.8772,185966.0],["1996-01-30",8.9153,9.1058,8.9153,9.1058,117783.0],["1996-01-31",9.1058,9.1058,8.9153,8.9153,107444.0],["1996-02-01",8.9153,8.9153,8.6105,8.6486,55096.0],["1996-02-02",8.6486,8.801,8.3819,8.3819,196174.0],["1996-02-05",8.3438,8.4581,8.2295,8.42,129823.0],["1996-02-06",8.4581,8.6105,8.4581,8.5724,105874.0],["1996-02-07",8.6486,8.6486,8.4962,8.5343,62818.0],["1996-02-08",8.7248,8.9153,8.7248,8.801,217768.0],["1996-02-09",8.801,8.9534,8.801,8.8772,96975.0],["1996-02-12",9.0296,9.0677,8.8772,8.9534,146574.0],["1996-02-13",8.9534,9.182,8.9534,9.1439,118961.0],["1996-02-14",9.1439,9.1439,8.8772,8.9153,119484.0],["1996-02-15",8.8391,8.8772,8.6867,8.6867,208738.0],["1996-02-16",8.5343,8.5343,8.1533,8.1914,276659.0],["1996-02-20",7.9247,7.9247,7.5818,7.6961,405043.0],["1996-02-21",7.6961,8.039,7.6961,8.0009,410801.0],["1996-02-22",8.1533,8.1914,8.0771,8.1533,208345.0],["1996-02-23",8.2295,8.42,8.2295,8.2676,182171.0],["1996-02-26",8.1914,8.1914,8.039,8.039,136236.0],["1996-02-27",8.039,8.039,8.0009,8.0009,159923.0],["1996-02-28",8.0771,8.1533,8.0009,8.0009,127337.0],["1996-02-29",7.9628,8.0009,7.8104,7.9247,257421.0],["1996-03-01",8.0771,8.5343,8.039,8.4581,167775.0],["1996-03-04",8.6867,8.6867,8.4581,8.5343,247737.0],["1996-03-05",8.4962,8.6105,8.4581,8.6105,57321.0],["1996-03-06",8.5724,8.5724,8.42,8.42,180731.0],["1996-03-07",8.3438,8.3438,8.2295,8.2676,214365.0],["1996-03-08",7.7723,8.1914,7.7723,7.9628,337906.0],["1996-03-11",7.7723,8.1152,7.7723,8.0771,237660.0],["1996-03-12",7.9247,8.1152,7.9247,8.1152,270508.0],["1996-03-13",8.1914,8.3438,8.1914,8.2295,88337.0],["1996-03-14",8.2295,8.4581,8.1152,8.1533,198661.0],["1996-03-15",8.1152,8.1152,8.039,8.039,101293.0],["1996-03-18",8.039,8.2295,7.9628,8.039,169346.0],["1996-03-19",7.9628,8.0771,7.8104,7.9247,156128.0],["1996-03-20",7.9628,8.1533,7.9628,8.1533,91086.0],["1996-03-21",7.9628,8.4581,7.9628,8.3438,80354.0],["1996-03-22",8.3819,8.42,8.3438,8.3819,126682.0],["1996-03-25",8.4581,8.7629,8.4581,8.6867,425197.0],["1996-03-26",8.7248,8.7248,8.5724,8.6867,241193.0],["1996-03-27",8.7248,8.7248,8.3819,8.3819,62556.0],["1996-03-28",7.9247,8.3438,7.9247,8.3438,167383.0],["1996-03-29",8.3438,8.3438,8.2676,8.3438,46982.0],["1996-04-01",8.3057,8.5343,8.3057,8.5343,30231.0],["1996-04-02",8.4581,8.5343,8.4581,8.4962,185574.0],["1996-04-03",8.4962,8.4962,8.4581,8.4581,30493.0],["1996-04-04",8.4581,8.4581,8.3438,8.3819,94357.0],["1996-04-08",8.2295,8.2295,7.8485,8.0771,214889.0],["1996-04-09",8.1152,8.1152,7.9247,8.0009,110193.0],["1996-04-10",8.0009,8.1533,7.9247,7.9247,119223.0],["1996-04-11",8.0009,8.1533,7.9628,7.9628,345366.0],["1996-04-12",8.0009,8.1914,8.0009,8.1152,270508.0],["1996-04-15",8.1152,8.1152,8.0771,8.0771,229808.0],["1996-04-16",8.0771,8.1914,8.0009,8.1152,123018.0],["1996-04-17",8.0771,8.3438,8.0771,8.1914,194865.0],["1996-04-18",8.1533,8.2295,8.1152,8.2295,148799.0],["1996-04-19",8.2676,8.6105,8.2676,8.42,189500.0],["1996-04-22",8.5724,8.6867,8.2676,8.3438,142910.0],["1996-04-23",8.2676,8.3819,8.2676,8.3819,98414.0],["1996-04-24",8.3438,8.42,8.3057,8.3057,41355.0],["1996-04-25",8.3057,8.4581,8.2295,8.4581,138984.0],["1996-04-26",8.4581,8.5724,8.4581,8.5343,161101.0],["1996-04-29",8.4962,8.5343,8.42,8.5343,76035.0],["1996-04-30",8.4962,8.8391,8.4962,8.7629,206513.0],["1996-05-01",8.7629,8.801,8.7248,8.801,78129.0],["1996-05-02",8.8391,8.8772,8.6486,8.6486,250354.0],["1996-05-03",8.6105,8.9153,8.6105,8.6105,234781.0],["1996-05-06",8.6486,8.6867,8.5343,8.5724,168953.0],["1996-05-07",8.5724,8.7248,8.5724,8.6486,139115.0],["1996-05-08",8.7248,8.9153,8.6867,8.9153,182171.0],["1996-05-09",8.8391,8.9153,8.6867,8.8391,255720.0],["1996-05-10",8.8391,8.9915,8.8391,8.9153,124065.0],["1996-05-13",8.8772,8.9915,8.8772,8.9915,142387.0],["1996-05-14",8.9915,9.182,8.9153,8.9153,322464.0],["1996-05-15",8.9153,9.1058,8.8772,9.0296,278622.0],["1996-05-16",8.8391,9.0296,8.7248,8.9534,292494.0],["1996-05-17",8.9534,9.2201,8.9534,9.182,142517.0],["1996-05-20",9.182,9.182,9.1058,9.1439,48160.0],["1996-05-21",9.1439,9.2201,9.0677,9.0677,92918.0],["1996-05-22",9.0296,9.0296,8.9534,9.0296,223133.0],["1996-05-23",9.0296,9.0296,8.9153,8.9534,68183.0],["1996-05-24",8.8772,8.9153,8.801,8.801,255066.0],["1996-05-28",8.8391,9.1058,8.8391,8.9153,132964.0],["1996-05-29",8.9153,8.9534,8.7248,8.7629,77475.0],["1996-05-30",8.7248,8.8391,8.6105,8.7248,159792.0],["1996-05-31",8.6867,8.6867,8.5724,8.5724,61378.0],["1996-06-03",8.5343,8.5724,8.3438,8.3438,127991.0],["1996-06-04",8.3819,8.42,8.3057,8.3057,136890.0],["1996-06-05",8.2295,8.3819,8.1533,8.1914,485659.0],["1996-06-06",8.3057,8.3438,8.2295,8.2295,269723.0],["1996-06-07",8.039,8.1914,8.0009,8.1914,110454.0],["1996-06-10",8.1152,8.2343,8.1152,8.1152,118568.0],["1996-06-11",8.1152,8.1152,8.0009,8.1152,249962.0],["1996-06-12",8.039,8.1152,8.0009,8.039,141470.0],["1996-06-13",8.039,8.0771,8.0009,8.0771,114642.0],["1996-06-14",8.0771,8.1914,8.0771,8.1914,177983.0],["1996-06-17",8.1914,8.2676,8.1533,8.2295,108622.0],["1996-06-18",8.2295,8.3057,8.2295,8.2295,110978.0],["1996-06-19",8.2295,8.3819,8.2295,8.3057,128776.0],["1996-06-20",8.2676,8.2676,8.1152,8.2295,172748.0],["1996-06-21",8.2295,8.2676,8.1914,8.2676,208607.0],["1996-06-24",8.1914,8.3057,8.1914,8.2676,186359.0],["1996-06-25",8.3057,8.3438,8.2295,8.2295,132310.0],["1996-06-26",8.2676,8.3819,8.2676,8.3057,191855.0],["1996-06-27",8.3057,8.4629,8.3057,8.3819,385281.0],["1996-06-28",8.4962,8.8772,8.4962,8.7629,374288.0],["1996-07-01",8.801,8.801,8.6105,8.7248,334635.0],["1996-07-02",8.7248,8.8391,8.7248,8.7629,143041.0],["1996-07-03",8.801,9.0677,8.801,9.0296,243811.0],["1996-07-05",8.9915,8.9915,8.6867,8.6867,141470.0],["1996-07-08",8.6105,8.6486,8.4581,8.4581,205728.0],["1996-07-09",8.4962,8.5724,8.4962,8.5343,201671.0],["1996-07-10",8.5343,8.5724,8.3819,8.42,130739.0],["1996-07-11",8.42,8.4581,8.1914,8.2295,271163.0],["1996-07-12",8.2676,8.3057,8.1533,8.2295,111632.0],["1996-07-15",8.2676,8.2676,7.8104,7.8104,100508.0],["1996-07-16",7.7342,7.7723,7.0484,7.7723,214365.0],["1996-07-17",7.9247,8.0009,7.7723,7.7723,101032.0],["1996-07-18",7.8104,8.0771,7.7342,7.9247,174842.0],["1996-07-19",7.9247,8.1533,7.9247,8.1152,170262.0],["1996-07-22",8.0771,8.0771,8.0771,8.0771,52348.0],["1996-07-23",8.039,8.0771,7.9247,8.0009,72502.0],["1996-07-24",7.8485,7.8866,7.7723,7.7723,108491.0],["1996-07-25",7.8104,7.8104,7.4294,7.5437,87814.0],["1996-07-26",7.6199,7.6961,7.1246,7.277,257421.0],["1996-07-29",7.0103,7.0865,6.896,6.896,1077976.0],["1996-07-30",7.0484,7.3913,6.896,7.3532,412895.0],["1996-07-31",7.3532,7.4675,7.2389,7.277,236482.0],["1996-08-01",7.3151,7.5056,7.3151,7.5056,202325.0],["1996-08-02",7.658,7.9628,7.658,7.9628,145789.0],["1996-08-05",7.9628,8.0009,7.8866,7.8866,128776.0],["1996-08-06",7.8866,7.9247,7.7675,7.8485,149715.0],["1996-08-07",7.9628,8.0009,7.8485,7.9247,103780.0],["1996-08-08",7.8485,7.8485,7.6961,7.6961,74727.0],["1996-08-09",7.6961,7.7723,7.4675,7.4675,108099.0],["1996-08-12",7.4294,7.4675,7.1246,7.2008,277575.0],["1996-08-13",7.1627,7.1627,6.896,6.896,159269.0],["1996-08-14",6.9722,7.0865,6.9341,7.0484,200885.0],["1996-08-15",7.0865,7.2008,7.0865,7.1627,319192.0],["1996-08-16",7.1627,7.2389,7.1627,7.2389,218160.0],["1996-08-19",7.2008,7.2008,7.1246,7.2008,28399.0],["1996-08-20",7.2056,7.2056,6.7055,6.7817,914912.0],["1996-08-21",6.7817,6.7817,6.4388,6.5531,246166.0],["1996-08-22",6.5531,6.7436,6.4769,6.5912,284381.0],["1996-08-23",6.5531,6.7436,6.5531,6.7436,183218.0],["1996-08-26",6.9341,6.9722,6.8579,6.896,230462.0],["1996-08-27",6.9341,7.1627,6.8627,7.1246,559600.0],["1996-08-28",7.2008,7.2008,7.0865,7.1627,352433.0],["1996-08-29",7.2008,7.2008,6.8198,7.0103,160054.0],["1996-08-30",7.0484,7.0865,6.8579,7.0484,125635.0],["1996-09-03",7.0103,7.0913,6.9341,7.0817,365520.0],["1996-09-04",7.0865,7.0865,6.9722,7.0484,97498.0],["1996-09-05",7.0484,7.0484,6.9722,7.0484,42925.0],["1996-09-06",7.0865,7.3913,7.0865,7.3532,290793.0],["1996-09-09",7.3532,7.6199,7.3532,7.6199,212140.0],["1996-09-10",7.6961,7.6961,7.5056,7.5437,115035.0],["1996-09-11",7.6199,7.658,7.4675,7.5056,137152.0],["1996-09-12",7.5056,7.5056,7.3913,7.5056,175235.0],["1996-09-13",7.5818,7.6199,7.4627,7.5056,44758.0],["1996-09-16",7.4294,7.6199,7.4294,7.5056,253888.0],["1996-09-17",7.5056,7.5818,7.4675,7.5437,103518.0],["1996-09-18",7.5818,7.658,7.5437,7.6199,110062.0],["1996-09-19",7.6199,7.6961,7.5818,7.6961,97367.0],["1996-09-20",7.6961,7.8104,7.658,7.6961,73287.0],["1996-09-23",7.6961,7.6961,7.5056,7.5437,90169.0],["1996-09-24",7.5437,7.6961,7.5056,7.5818,60724.0],["1996-09-25",7.5818,7.6199,7.5056,7.5818,52348.0],["1996-09-26",7.7723,7.7723,7.6961,7.7342,137152.0],["1996-09-27",7.7342,7.8485,7.6961,7.8485,102864.0],["1996-09-30",7.8485,8.0009,7.8104,7.9628,249046.0],["1996-10-01",8.2295,8.2676,8.0771,8.1533,425982.0],["1996-10-02",8.1914,8.3819,8.1914,8.3819,292102.0],["1996-10-03",8.42,8.5343,8.3438,8.3438,169869.0],["1996-10-04",8.42,8.4962,8.3819,8.42,221563.0],["1996-10-07",8.3438,8.3819,8.2295,8.3057,37560.0],["1996-10-08",8.3057,8.5724,8.3057,8.5343,148537.0],["1996-10-09",8.5343,8.5343,8.3057,8.3819,71848.0],["1996-10-10",8.3819,8.3819,8.2676,8.3057,63079.0],["1996-10-11",8.3438,8.3819,8.3057,8.3438,44365.0],["1996-10-14",8.3057,8.3438,8.2676,8.3057,12040.0],["1996-10-15",8.3057,8.4962,8.3057,8.4962,172356.0],["1996-10-16",8.4962,8.4962,8.1914,8.1914,97367.0],["1996-10-17",8.1152,8.2676,8.1152,8.2676,59022.0],["1996-10-18",8.2676,8.4581,8.1914,8.42,59938.0],["1996-10-21",8.42,8.5343,8.42,8.4581,106659.0],["1996-10-22",8.42,8.42,8.1914,8.2676,82317.0],["1996-10-23",8.2988,8.2988,8.104,8.104,89777.0],["1996-10-24",8.104,8.1429,8.065,8.065,107313.0],["1996-10-25",7.9871,8.065,7.9091,7.9091,55489.0],["1996-10-28",7.9871,8.065,7.9481,8.065,29969.0],["1996-10-29",8.104,8.2988,8.065,8.2988,34811.0],["1996-10-30",8.2598,8.3377,8.2598,8.3377,42140.0],["1996-10-31",8.2598,8.2598,8.104,8.1819,130216.0],["1996-11-01",8.2598,8.2988,8.2208,8.2988,65566.0],["1996-11-04",8.1819,8.3767,8.1819,8.3767,56928.0],["1996-11-05",8.2988,8.4546,8.2598,8.3767,114642.0],["1996-11-06",8.4156,8.4936,8.4156,8.4936,158222.0],["1996-11-07",8.4546,8.6884,8.4546,8.6494,110454.0],["1996-11-08",8.6494,8.8053,8.5715,8.7663,73287.0],["1996-11-11",8.7663,9.117,8.7663,9.0001,162933.0],["1996-11-12",9.039,9.117,8.9221,8.9221,136236.0],["1996-11-13",8.9611,9.039,8.9221,9.039,126682.0],["1996-11-14",9.0001,9.078,8.9611,9.039,38738.0],["1996-11-15",9.039,9.078,8.9611,8.9611,71062.0],["1996-11-18",8.9611,9.117,8.9611,9.078,135450.0],["1996-11-19",9.078,9.078,8.9221,9.0001,146967.0],["1996-11-20",8.9611,9.0001,8.9221,9.0001,129038.0],["1996-11-21",9.039,9.078,9.039,9.039,71193.0],["1996-11-22",9.117,9.117,9.039,9.039,83364.0],["1996-11-25",9.039,9.3118,9.039,9.2728,95012.0],["1996-11-26",9.2728,9.5845,9.2728,9.5066,342225.0],["1996-11-27",9.4676,9.7403,9.4676,9.5066,130477.0],["1996-11-29",9.5066,9.5066,9.3507,9.3897,29053.0],["1996-12-02",9.3897,9.4676,9.3507,9.4676,213318.0],["1996-12-03",9.4286,9.8572,9.4286,9.8183,228499.0],["1996-12-04",9.8183,9.8183,9.3507,9.4676,447052.0],["1996-12-05",9.2728,9.4676,9.2728,9.3897,274565.0],["1996-12-06",9.1949,9.3556,9.0001,9.3118,257552.0],["1996-12-09",9.3118,9.3507,9.3118,9.3118,73287.0],["1996-12-10",9.3507,9.3507,9.2338,9.2338,217375.0],["1996-12-11",9.2317,9.3668,9.0966,9.1417,163644.0],["1996-12-12",9.1867,9.1867,8.9165,8.9165,212009.0],["1996-12-13",8.8264,9.0966,8.8264,9.0066,330703.0],["1996-12-16",9.0066,9.0066,8.9165,8.9615,87854.0],["1996-12-17",8.9165,9.0966,8.7814,9.0516,175593.0],["1996-12-18",9.1867,9.2768,9.1811,9.1867,200174.0],["1996-12-19",9.2768,9.7721,9.2768,9.7271,376792.0],["1996-12-20",9.7721,9.8171,9.7271,9.8171,112776.0],["1996-12-23",9.8171,9.9973,9.8171,9.9973,49275.0],["1996-12-24",9.9973,10.0423,9.9973,10.0423,11949.0],["1996-12-26",10.0423,10.0873,9.9973,10.0423,20143.0],["1996-12-27",10.0873,10.2675,10.0873,10.1774,83188.0],["1996-12-30",10.1774,10.2731,10.0873,10.0873,49389.0],["1996-12-31",9.9973,10.0423,9.9072,9.9072,94909.0],["1997-01-02",9.9522,9.9973,9.8171,9.9522,108907.0],["1997-01-03",9.9973,10.0873,9.9973,10.0873,256164.0],["1997-01-06",10.0873,10.2224,10.0873,10.1774,92064.0],["1997-01-07",10.1324,10.4026,10.0873,10.4026,158979.0],["1997-01-08",10.4476,10.6728,10.4476,10.4926,599385.0],["1997-01-09",10.4926,10.5377,10.4476,10.5377,95364.0],["1997-01-10",10.4476,10.7628,10.3575,10.7628,227600.0],["1997-01-13",10.7178,10.8079,10.6728,10.7178,108110.0],["1997-01-14",10.8079,10.8979,10.8079,10.8529,268682.0],["1997-01-15",10.943,10.988,10.8529,10.943,88764.0],["1997-01-16",10.988,11.0781,10.7178,10.7628,227941.0],["1997-01-17",10.8079,10.8079,10.6728,10.7178,79888.0],["1997-01-20",10.8079,10.8079,10.6277,10.7628,98551.0],["1997-01-21",10.7628,10.7628,10.6277,10.7178,98665.0],["1997-01-22",10.7178,10.7178,10.6277,10.6728,95023.0],["1997-01-23",10.6728,10.7178,10.5377,10.5377,107427.0],["1997-01-24",10.5377,10.5377,10.1324,10.1774,107882.0],["1997-01-27",10.0873,10.0873,9.7721,9.8622,64638.0],["1997-01-28",10.2675,10.2675,9.8622,9.8622,214968.0],["1997-01-29",9.8622,10.0873,9.8622,10.0873,135422.0],["1997-01-30",10.1324,10.7178,10.1324,10.6728,425043.0],["1997-01-31",11.0781,11.0781,10.6277,10.8079,257188.0],["1997-02-03",10.8529,10.8979,10.7628,10.8979,135536.0],["1997-02-04",10.8979,10.8979,10.7628,10.8079,190956.0],["1997-02-05",10.7628,10.7628,10.5377,10.5827,196874.0],["1997-02-06",10.5377,10.5377,10.0873,10.1774,221341.0],["1997-02-07",10.2224,10.4476,10.2224,10.3575,157727.0],["1997-02-10",10.3125,10.3575,10.2224,10.3125,132691.0],["1997-02-11",10.2675,10.4026,10.2675,10.4026,110955.0],["1997-02-12",10.3575,10.5827,10.3575,10.5827,157385.0],["1997-02-13",10.6277,10.7628,10.5827,10.6277,168083.0],["1997-02-14",10.6277,10.6277,10.5377,10.5827,63045.0],["1997-02-18",10.6277,10.7628,10.5433,10.7628,80343.0],["1997-02-19",10.7628,10.8979,10.7178,10.7628,155223.0],["1997-02-20",10.7178,10.8979,10.6728,10.7178,99461.0],["1997-02-21",10.4476,10.8079,10.4476,10.8079,91154.0],["1997-02-24",10.8979,11.1231,10.8079,11.1231,135194.0],["1997-02-25",11.0781,11.0781,10.8979,10.988,84781.0],["1997-02-26",10.988,10.988,10.6221,10.6277,143274.0],["1997-02-27",10.6728,10.6728,10.4926,10.5377,54283.0],["1997-02-28",10.4926,10.4926,10.2675,10.3125,232949.0],["1997-03-03",10.2675,10.3575,10.1324,10.3575,100372.0],["1997-03-04",10.4026,10.5827,10.3575,10.4026,214285.0],["1997-03-05",10.4476,10.4476,10.2675,10.4026,92064.0],["1997-03-06",10.4476,10.4476,10.3575,10.3575,56103.0],["1997-03-07",10.3575,10.7178,10.3575,10.7178,107427.0],["1997-03-10",10.7178,11.033,10.7178,11.033,135422.0],["1997-03-11",11.033,11.0781,10.943,10.988,37440.0],["1997-03-12",10.988,11.3933,10.943,11.1681,299977.0],["1997-03-13",11.0781,11.1231,10.943,10.943,115735.0],["1997-03-14",10.8979,11.0781,10.8979,11.033,45634.0],["1997-03-17",11.033,11.033,10.7178,10.8529,69532.0],["1997-03-18",10.8079,10.8979,10.7628,10.7628,109931.0],["1997-03-19",10.8079,10.8979,10.6277,10.8079,113800.0],["1997-03-20",10.8079,11.1231,10.8079,11.0781,135991.0],["1997-03-21",11.1681,11.3483,11.1231,11.1231,165351.0],["1997-03-24",11.1681,11.2132,11.1231,11.2132,37554.0],["1997-03-25",11.2132,11.2582,11.1681,11.1681,74084.0],["1997-03-26",11.1681,11.2132,11.1231,11.1231,127115.0],["1997-03-27",11.1681,11.1681,10.943,10.943,61907.0],["1997-03-31",10.8979,10.8979,10.7628,10.8079,87398.0],["1997-04-01",10.7628,10.7628,10.6728,10.7628,52120.0],["1997-04-02",10.7628,10.8079,10.5377,10.7628,304870.0],["1997-04-03",10.6728,10.6728,10.5827,10.5827,113345.0],["1997-04-04",10.5827,10.5827,10.4926,10.4926,52234.0],["1997-04-07",10.5377,10.5377,10.3575,10.3575,94568.0],["1997-04-08",10.2675,10.3125,10.1774,10.2675,207913.0],["1997-04-09",10.1774,10.1774,10.0423,10.0873,140771.0],["1997-04-10",10.0423,10.0423,9.682,9.7271,563651.0],["1997-04-11",9.637,9.637,9.4119,9.4119,143843.0],["1997-04-14",9.2768,9.5019,9.2768,9.4119,291328.0],["1997-04-15",9.547,9.9072,9.5019,9.8171,510734.0],["1997-04-16",9.8171,10.0873,9.7721,9.9973,188111.0],["1997-04-17",10.0423,10.0423,9.8171,9.9973,311698.0],["1997-04-18",9.9973,10.1774,9.9973,10.1324,175821.0],["1997-04-21",10.0873,10.1324,9.9973,10.0423,114938.0],["1997-04-22",10.0873,10.4476,10.0423,10.2731,177187.0],["1997-04-23",10.5827,10.6277,10.4926,10.5827,210302.0],["1997-04-24",10.6277,10.6277,10.4926,10.5827,108224.0],["1997-04-25",10.5377,10.7178,10.4926,10.7178,48251.0],["1997-04-28",10.7178,10.7628,10.6728,10.7178,35847.0],["1997-04-29",10.8079,10.8529,10.7628,10.8079,201654.0],["1997-04-30",10.8079,10.988,10.7628,10.943,188225.0],["1997-05-01",10.8979,10.8979,10.7628,10.8079,164441.0],["1997-05-02",10.8079,10.8529,10.7628,10.8529,123359.0],["1997-05-05",10.8529,10.8529,10.7628,10.8079,149078.0],["1997-05-06",10.7178,10.7628,10.6277,10.7178,556482.0],["1997-05-07",10.5827,10.5827,10.3575,10.3575,149419.0],["1997-05-08",10.3575,10.5377,10.3125,10.4926,120856.0],["1997-05-09",10.5827,10.8079,10.5827,10.8079,141681.0],["1997-05-12",10.8079,10.8079,10.4476,10.4476,180601.0],["1997-05-13",10.3575,10.6277,9.9973,10.6277,270503.0],["1997-05-14",10.6277,10.8979,10.6277,10.8979,141340.0],["1997-05-15",10.8979,10.943,10.7628,10.8979,133146.0],["1997-05-16",10.8529,10.8529,10.7628,10.8079,146119.0],["1997-05-19",10.7628,10.7628,10.6728,10.7178,28791.0],["1997-05-20",10.7178,10.8979,10.7178,10.8529,37326.0],["1997-05-21",10.8979,11.033,10.8529,11.033,211213.0],["1997-05-22",11.0781,11.2582,11.0781,11.2132,149419.0],["1997-05-23",11.2132,11.3032,11.033,11.0781,70215.0],["1997-05-27",11.1681,11.2582,11.1681,11.2582,101396.0],["1997-05-28",11.3032,11.3032,11.2132,11.2132,65435.0],["1997-05-29",11.2132,11.5734,11.2132,11.5734,307488.0],["1997-05-30",11.4834,11.8436,11.3933,11.8436,124383.0],["1997-06-02",11.9337,12.1138,11.9337,11.9787,115621.0],["1997-06-03",11.8887,12.0688,11.7986,11.7986,83984.0],["1997-06-04",11.7986,11.8436,11.6635,11.7536,64525.0],["1997-06-05",11.7536,11.7536,11.6635,11.7085,84098.0],["1997-06-06",11.6185,11.9337,11.5284,11.8436,41309.0],["1997-06-09",11.9337,11.9337,11.7085,11.8436,32547.0],["1997-06-10",11.8436,11.9787,11.8436,11.9787,85578.0],["1997-06-11",11.9787,12.0688,11.9787,12.0238,90585.0],["1997-06-12",12.0688,12.429,12.0688,12.429,128139.0],["1997-06-13",12.429,12.6092,12.339,12.339,79546.0],["1997-06-16",12.2939,12.384,12.2489,12.384,10242.0],["1997-06-17",12.384,12.4741,12.294,12.429,44154.0],["1997-06-18",12.384,12.429,12.2939,12.384,30954.0],["1997-06-19",12.339,12.429,12.2939,12.384,70101.0],["1997-06-20",12.429,12.5191,12.429,12.429,34368.0],["1997-06-23",12.429,12.429,12.2039,12.2039,159320.0],["1997-06-24",12.339,12.339,12.1138,12.2264,172066.0],["1997-06-25",12.2039,12.2039,12.0238,12.2039,147485.0],["1997-06-26",12.2489,12.2489,12.1138,12.1363,32433.0],["1997-06-27",12.0688,12.0688,11.7986,11.7986,85919.0],["1997-06-30",11.7986,11.7986,11.7085,11.7085,116190.0],["1997-07-01",11.6635,11.8436,11.6185,11.7085,139064.0],["1997-07-02",11.7085,11.8436,11.5734,11.7536,186518.0],["1997-07-03",11.7986,11.9787,11.7986,11.7986,63842.0],["1997-07-07",11.8887,12.384,11.8887,12.2714,198353.0],["1997-07-08",12.2264,12.384,12.2039,12.339,44837.0],["1997-07-09",12.339,12.5191,12.339,12.3615,129163.0],["1997-07-10",12.339,12.4065,12.2714,12.384,41992.0],["1997-07-11",12.294,12.4065,12.2489,12.294,92975.0],["1997-07-14",12.3165,12.5641,12.2264,12.384,151695.0],["1997-07-15",12.429,12.429,11.8887,11.9337,194029.0],["1997-07-16",11.9787,12.0238,11.6185,11.8661,217813.0],["1997-07-17",11.8661,11.8887,11.6185,11.6635,132918.0],["1997-07-18",11.6635,11.6635,11.3933,11.4383,69304.0],["1997-07-21",11.4046,11.5284,11.3032,11.3032,77953.0],["1997-07-22",11.3483,12.1138,11.3483,12.1138,262878.0],["1997-07-23",12.6092,12.6092,12.339,12.5641,348797.0],["1997-07-24",12.9694,13.1496,12.8118,13.0145,485585.0],["1997-07-25",12.9751,13.735,12.9244,13.5999,262423.0],["1997-07-28",13.1496,13.4423,13.0145,13.4423,303163.0],["1997-07-29",12.9694,13.4648,12.9244,13.1946,295311.0],["1997-07-30",13.1946,13.2847,13.0595,13.1271,141226.0],["1997-07-31",13.1271,13.1946,12.7443,12.7893,146574.0],["1997-08-01",12.8118,12.8343,12.384,12.4741,169790.0],["1997-08-04",12.384,12.429,12.2489,12.294,94795.0],["1997-08-05",12.2489,12.6992,12.2489,12.5867,132577.0],["1997-08-06",12.6767,13.1045,12.6317,13.1045,61907.0],["1997-08-07",13.0595,13.2396,12.9694,12.9694,150444.0],["1997-08-08",12.8794,12.8794,12.4741,12.4741,92406.0],["1997-08-11",12.7443,12.7893,12.6092,12.7893,55193.0],["1997-08-12",12.7443,12.9694,12.6542,12.6542,139974.0],["1997-08-13",13.0145,13.0145,12.6092,12.6542,69077.0],["1997-08-14",12.6092,12.7893,12.6092,12.6992,74425.0],["1997-08-15",12.6542,12.6542,12.4741,12.5641,120400.0],["1997-08-18",12.6092,12.6092,12.1588,12.1588,70101.0],["1997-08-19",12.1363,12.5416,12.1363,12.5191,96389.0],["1997-08-20",12.5416,13.0145,12.5416,12.9694,138950.0],["1997-08-21",12.9694,12.9694,12.7668,12.7668,63273.0],["1997-08-22",12.6767,12.6767,12.339,12.6092,50982.0],["1997-08-25",12.5641,12.6542,12.5191,12.6542,38692.0],["1997-08-26",12.6092,12.6542,12.4966,12.5191,17411.0],["1997-08-27",12.5416,12.8794,12.5416,12.8118,86374.0],["1997-08-28",12.6992,12.7218,12.5191,12.5191,52803.0],["1997-08-29",12.4741,12.4741,11.7986,11.7986,132691.0],["1997-09-02",11.7986,12.0688,11.7986,12.0688,118124.0],["1997-09-03",12.0463,12.0463,11.8436,11.9337,150785.0],["1997-09-04",11.8887,11.8887,11.7085,11.8436,196077.0],["1997-09-05",11.8887,11.8887,11.686,11.7986,28905.0],["1997-09-08",11.8436,12.0688,11.8436,11.9337,129049.0],["1997-09-09",12.1589,12.4291,12.0238,12.0238,179007.0],["1997-09-10",11.7085,11.8436,11.6635,11.6635,185722.0],["1997-09-11",11.6185,11.6185,11.1681,11.4158,118124.0],["1997-09-12",11.4834,11.6185,11.3483,11.5284,102192.0],["1997-09-15",11.5509,11.5734,11.5059,11.5509,91495.0],["1997-09-16",11.5959,11.7761,11.5284,11.731,203474.0],["1997-09-17",11.8211,11.8211,11.6185,11.6635,28564.0],["1997-09-18",11.6635,11.7536,11.3933,11.3933,79319.0],["1997-09-19",11.4158,11.4834,11.0781,11.1231,208254.0],["1997-09-22",11.1456,11.3257,11.033,11.1231,71808.0],["1997-09-23",11.1231,11.2582,11.0105,11.1231,105948.0],["1997-09-24",11.1681,11.2132,11.0781,11.0781,270047.0],["1997-09-25",11.0781,11.2807,11.0781,11.2807,259919.0],["1997-09-26",11.3032,11.7986,11.3032,11.5959,438585.0],["1997-09-29",11.6185,11.731,11.5734,11.7085,109362.0],["1997-09-30",11.6635,11.7761,11.6635,11.7761,69759.0],["1997-10-01",11.8661,12.384,11.8661,12.294,221227.0],["1997-10-02",12.3165,12.7443,12.1138,12.5191,210985.0],["1997-10-03",12.6317,12.9694,12.4516,12.4516,134967.0],["1997-10-06",12.4741,12.5191,12.3165,12.4065,32547.0],["1997-10-07",12.4065,12.4065,12.2714,12.384,114597.0],["1997-10-08",12.429,12.429,11.9337,12.0463,97754.0],["1997-10-09",12.0012,12.0012,11.8436,11.8887,64411.0],["1997-10-10",11.8436,11.8436,11.4608,11.4834,159775.0],["1997-10-13",11.5284,11.7085,11.5284,11.5959,251270.0],["1997-10-14",11.5959,11.5959,11.5059,11.5284,151809.0],["1997-10-15",11.3815,11.5422,11.3815,11.5192,139291.0],["1997-10-16",11.5651,11.9781,11.5422,11.7716,223617.0],["1997-10-17",11.6798,11.8864,11.4733,11.8864,218951.0],["1997-10-20",11.8405,12.1847,11.7946,12.1847,130301.0],["1997-10-21",12.1847,12.2994,12.1158,12.1158,205068.0],["1997-10-22",12.024,12.1158,11.611,11.8634,292125.0],["1997-10-23",11.4963,11.5192,11.2439,11.2898,231355.0],["1997-10-24",11.3815,11.4733,10.762,10.8308,370988.0],["1997-10-27",10.3948,10.3948,8.8804,8.9492,314316.0],["1997-10-28",8.3526,10.0506,8.3526,9.9818,987784.0],["1997-10-29",10.1883,10.6472,10.0047,10.0277,510393.0],["1997-10-30",8.9033,9.2704,8.8574,8.8574,980842.0],["1997-10-31",9.2704,9.4999,8.9492,9.041,831650.0],["1997-11-03",9.1328,9.7294,9.1328,9.6376,457704.0],["1997-11-04",9.6835,9.8212,9.3622,9.7294,207457.0],["1997-11-05",9.7753,9.8212,9.5917,9.6835,375881.0],["1997-11-06",9.1787,9.5917,9.1787,9.5458,298839.0],["1997-11-07",9.0869,9.2245,9.0869,9.2245,440634.0],["1997-11-10",9.1787,9.3852,8.9492,8.9492,401145.0],["1997-11-11",8.9492,9.041,8.3526,8.5591,216903.0],["1997-11-12",8.4444,8.4444,7.9166,7.9166,267430.0],["1997-11-13",8.0084,8.3067,7.7101,8.2837,205181.0],["1997-11-14",8.3296,8.8115,8.2837,8.7427,224755.0],["1997-11-17",9.6376,9.6835,9.2704,9.454,349025.0],["1997-11-18",9.3622,9.3622,9.041,9.041,171497.0],["1997-11-19",9.1328,9.5458,9.041,9.2475,245467.0],["1997-11-20",9.2934,9.913,9.2934,9.8671,200743.0],["1997-11-21",9.9588,10.326,9.913,10.2801,245694.0],["1997-11-24",10.1883,10.1883,9.7294,9.7753,102079.0],["1997-11-25",9.8212,10.0047,9.5917,9.7523,107769.0],["1997-11-26",9.8212,10.0506,9.8212,9.8212,127456.0],["1997-11-28",9.8441,9.913,9.7982,9.8671,20029.0],["1997-12-01",10.0736,10.1424,10.0047,10.0506,153858.0],["1997-12-02",10.0736,10.3489,10.0736,10.303,238297.0],["1997-12-03",10.3489,10.5555,10.2801,10.5555,192891.0],["1997-12-04",10.6013,11.0144,10.6013,10.8767,265837.0],["1997-12-05",10.8997,11.0603,10.8079,10.9226,80798.0],["1997-12-08",10.9226,10.9685,10.8767,10.9685,22646.0],["1997-12-09",10.8767,10.8767,10.5555,10.5555,120287.0],["1997-12-10",10.5555,10.5555,9.89,9.9129,133374.0],["1997-12-11",9.7294,9.8671,9.454,9.8212,342424.0],["1997-12-12",9.8671,9.913,9.7294,9.7753,30271.0],["1997-12-15",9.8212,9.8671,9.454,9.6376,231355.0],["1997-12-16",9.7294,9.9818,9.7294,9.8441,118580.0],["1997-12-17",9.89,10.0047,9.8212,9.8441,295766.0],["1997-12-18",9.8671,9.8671,9.6376,9.7294,150102.0],["1997-12-19",9.6376,9.6605,9.477,9.477,300546.0],["1997-12-22",9.5229,9.7294,9.5229,9.5917,147371.0],["1997-12-23",9.6146,9.6146,9.2475,9.2475,153630.0],["1997-12-24",9.2934,9.454,9.2934,9.3622,32092.0],["1997-12-26",9.454,9.6376,9.454,9.5458,77612.0],["1997-12-29",9.6376,9.913,9.6376,9.8671,235452.0],["1997-12-30",9.9141,10.1894,9.9141,10.1435,147371.0],["1997-12-31",10.1894,10.1894,10.0518,10.0518,61566.0],["1998-01-02",10.0747,10.2353,10.0059,10.2353,43358.0],["1998-01-05",10.2124,10.4189,10.2124,10.2812,138836.0],["1998-01-06",10.2353,10.2353,9.9141,9.96,75905.0],["1998-01-07",9.9141,9.9141,9.6387,9.7305,122790.0],["1998-01-08",9.6387,9.6387,9.2715,9.4092,91837.0],["1998-01-09",9.4092,9.4092,8.8125,8.9502,199833.0],["1998-01-12",8.7207,9.042,8.6748,8.9043,116645.0],["1998-01-13",8.9961,9.3633,8.9961,9.3633,205978.0],["1998-01-14",9.501,9.501,9.0649,9.4092,133032.0],["1998-01-15",9.4092,9.4092,9.0879,9.0879,75677.0],["1998-01-16",9.1338,9.3174,9.1338,9.1797,75222.0],["1998-01-20",9.2715,9.3633,9.1797,9.3633,108565.0],["1998-01-21",9.3403,9.3403,9.1797,9.2944,75791.0],["1998-01-22",9.2485,9.4551,9.1567,9.3862,64297.0],["1998-01-23",9.3403,9.478,9.3403,9.4092,27540.0],["1998-01-26",9.3174,9.478,9.2715,9.478,32774.0],["1998-01-27",9.478,9.6846,9.478,9.5928,159548.0],["1998-01-28",9.7764,9.7764,9.5928,9.5928,40968.0],["1998-01-29",9.5928,9.7305,9.4551,9.478,155565.0],["1998-01-30",9.3862,9.7993,9.3862,9.7993,100144.0],["1998-02-02",9.8223,10.6484,9.8223,10.6484,153630.0],["1998-02-03",10.6484,10.7402,10.373,10.7173,176959.0],["1998-02-04",10.6484,10.832,10.5566,10.8091,93544.0],["1998-02-05",10.832,10.855,10.6484,10.6943,107200.0],["1998-02-06",10.6943,10.6943,10.5107,10.5107,71694.0],["1998-02-09",10.1894,10.4189,10.0059,10.4189,152378.0],["1998-02-10",10.396,10.7861,10.373,10.7861,76246.0],["1998-02-11",10.7861,11.1074,10.7402,11.0845,109476.0],["1998-02-12",11.0386,11.3369,10.9238,11.1992,214513.0],["1998-02-13",11.1533,11.1533,11.0386,11.0845,55079.0],["1998-02-17",11.0386,11.4287,11.0386,11.1533,73515.0],["1998-02-18",11.1763,11.1763,11.0156,11.0615,111069.0],["1998-02-19",10.9697,11.0156,10.832,10.9697,92633.0],["1998-02-20",10.9238,10.9468,10.832,10.9468,65776.0],["1998-02-23",10.9927,11.0615,10.9238,10.9927,34140.0],["1998-02-24",10.8779,11.1074,10.832,11.0615,36871.0],["1998-02-25",11.1074,11.1763,11.0615,11.1763,244442.0],["1998-02-26",11.1763,11.1763,10.8779,11.0156,129277.0],["1998-02-27",10.9697,11.0156,10.7402,10.7402,114824.0],["1998-03-02",10.7402,11.0615,10.7402,11.0615,101623.0],["1998-03-03",11.0156,11.0615,10.832,10.8779,120400.0],["1998-03-04",10.8779,10.8779,10.7173,10.7173,137129.0],["1998-03-05",10.4189,10.6484,10.4189,10.6255,125294.0],["1998-03-06",10.6484,10.7632,10.4648,10.4648,129504.0],["1998-03-09",10.4648,10.6025,10.2812,10.2812,73287.0],["1998-03-10",10.3271,10.6484,10.3271,10.6484,70215.0],["1998-03-11",10.6484,10.6484,10.4648,10.5107,136674.0],["1998-03-12",10.5107,10.6484,10.5107,10.6484,21736.0],["1998-03-13",10.6255,10.6255,10.5566,10.6025,30271.0],["1998-03-16",10.5796,10.7402,10.4648,10.4648,69532.0],["1998-03-17",10.4648,10.4648,10.3501,10.396,23215.0],["1998-03-18",10.373,10.5566,10.3271,10.5566,39147.0],["1998-03-19",10.4648,10.4648,10.3501,10.373,56786.0],["1998-03-20",10.373,10.6484,10.373,10.5796,26174.0],["1998-03-23",10.5796,10.6943,10.5566,10.6484,39716.0],["1998-03-24",10.6484,10.6943,10.5796,10.6484,50641.0],["1998-03-25",10.6943,10.832,10.6943,10.6943,91154.0],["1998-03-26",10.6025,10.8779,10.5566,10.6943,12177.0],["1998-03-27",10.7632,10.8779,10.7402,10.7632,45179.0],["1998-03-30",10.7632,11.0156,10.7632,10.9697,43585.0],["1998-03-31",11.0156,11.1533,11.0156,11.0615,67256.0],["1998-04-01",11.1074,11.1074,10.9697,11.0615,56331.0],["1998-04-02",11.1304,11.1304,11.0615,11.1074,45065.0],["1998-04-03",11.1074,11.1074,10.855,10.9697,81026.0],["1998-04-06",10.9238,10.9697,10.6484,10.6714,44496.0],["1998-04-07",10.5107,10.5107,10.0977,10.2353,195053.0],["1998-04-08",10.2353,10.2353,10.0977,10.0977,88992.0],["1998-04-09",10.0977,10.2812,10.0747,10.2812,57355.0],["1998-04-13",10.2812,10.3042,10.0977,10.0977,26971.0],["1998-04-14",10.0976,10.2583,10.0976,10.2124,16273.0],["1998-04-15",10.1894,10.1894,10.0977,10.1894,48706.0],["1998-04-16",10.0977,10.0977,9.9141,10.0059,117442.0],["1998-04-17",9.9829,10.3271,9.9829,10.3271,52576.0],["1998-04-20",10.3042,10.396,10.2812,10.3271,50186.0],["1998-04-21",10.2812,10.5337,10.2583,10.4648,106858.0],["1998-04-22",10.4648,10.6484,10.4189,10.5337,73515.0],["1998-04-23",10.5796,10.6484,10.4648,10.6255,17184.0],["1998-04-24",10.6484,10.7173,10.6255,10.6255,54169.0],["1998-04-27",10.2812,10.5107,10.2812,10.4189,128253.0],["1998-04-28",10.4648,10.5337,10.4648,10.5107,90130.0],["1998-04-29",10.373,10.4878,10.373,10.4189,83757.0],["1998-04-30",10.4419,10.6943,10.373,10.6714,96502.0],["1998-05-01",10.6943,10.9238,10.6943,10.8779,13770.0],["1998-05-04",10.9697,10.9697,10.9009,10.9009,42334.0],["1998-05-05",10.9238,10.9927,10.832,10.8779,30840.0],["1998-05-06",10.9009,10.9009,10.6943,10.7173,58493.0],["1998-05-07",10.6484,10.6484,10.2812,10.2812,118921.0],["1998-05-08",10.3042,10.4878,10.3042,10.4648,158865.0],["1998-05-11",10.4648,10.5107,10.4419,10.4419,99916.0],["1998-05-12",10.4419,10.4648,10.2812,10.2812,106517.0],["1998-05-13",10.3042,10.3042,9.8223,9.8223,104696.0],["1998-05-14",9.7305,9.7534,9.3633,9.4092,132577.0],["1998-05-15",9.478,9.7764,9.478,9.7305,183673.0],["1998-05-18",9.6846,9.7305,9.2944,9.2944,82960.0],["1998-05-19",9.3174,9.3862,9.0879,9.0879,63045.0],["1998-05-20",9.0879,9.1338,8.9961,9.1108,170245.0],["1998-05-21",9.1567,9.2715,8.9272,8.9731,144071.0],["1998-05-22",8.9502,8.9961,8.9272,8.9731,156703.0],["1998-05-26",8.9961,8.9961,8.4453,8.4453,176845.0],["1998-05-27",8.4453,8.6289,8.2617,8.6289,300204.0],["1998-05-28",8.7207,8.7207,8.583,8.583,165579.0],["1998-05-29",8.6518,8.6748,8.3535,8.3535,112890.0],["1998-06-01",8.3765,8.3765,8.0781,8.124,48479.0],["1998-06-02",8.1699,8.3535,8.124,8.2388,141112.0],["1998-06-03",8.3994,8.3994,8.2617,8.3076,124270.0],["1998-06-04",8.3076,8.4912,8.1699,8.4912,192436.0],["1998-06-05",8.5142,8.6289,8.4912,8.583,62476.0],["1998-06-08",8.7666,8.7895,8.583,8.583,69304.0],["1998-06-09",8.583,8.583,8.2388,8.2388,104582.0],["1998-06-10",8.1929,8.1929,7.8716,7.9175,133715.0],["1998-06-11",7.8716,7.9404,7.5962,7.6421,366550.0],["1998-06-12",7.6191,8.0322,7.5044,8.0322,239435.0],["1998-06-15",7.9404,7.9404,7.5962,7.7109,158637.0],["1998-06-16",7.7109,7.8027,7.2519,7.3437,620779.0],["1998-06-17",7.5732,8.147,7.5273,7.9863,171838.0],["1998-06-18",8.0322,8.1929,7.8716,7.9634,303163.0],["1998-06-19",7.9863,7.9863,7.8257,7.8486,240687.0],["1998-06-22",7.8486,7.8716,7.7109,7.8716,46089.0],["1998-06-23",7.9175,8.3535,7.9175,8.3076,115962.0],["1998-06-24",8.3535,8.3765,8.2158,8.3306,210189.0],["1998-06-25",8.4224,8.5142,8.1011,8.2158,246491.0],["1998-06-26",8.2617,8.2617,7.9634,8.0781,285866.0],["1998-06-29",8.2617,8.2847,8.1699,8.1929,101737.0],["1998-06-30",8.3076,8.4912,8.2847,8.4224,203930.0],["1998-07-01",8.606,9.1338,8.606,9.1338,168993.0],["1998-07-02",9.1338,9.1338,8.9502,9.0879,130870.0],["1998-07-06",9.2256,9.2256,8.9502,9.1338,131553.0],["1998-07-07",9.1338,9.5928,9.0879,9.5698,174911.0],["1998-07-08",9.7305,9.7993,9.5928,9.7764,90926.0],["1998-07-09",9.8682,9.8682,9.501,9.501,44496.0],["1998-07-10",9.501,9.6157,9.501,9.5928,64752.0],["1998-07-13",9.5928,9.7075,9.5928,9.6616,23329.0],["1998-07-14",9.6846,9.9141,9.6846,9.7305,180714.0],["1998-07-15",9.8223,9.8223,9.7075,9.7305,183332.0],["1998-07-16",9.7305,9.7764,9.7075,9.7764,204499.0],["1998-07-17",9.7764,9.8911,9.7305,9.7764,51096.0],["1998-07-20",9.7764,9.8911,9.7305,9.7305,200857.0],["1998-07-21",9.7305,9.7305,9.501,9.5239,152492.0],["1998-07-22",9.5239,9.5239,9.3862,9.3862,68280.0],["1998-07-23",9.3633,9.4321,9.3174,9.3174,113345.0],["1998-07-24",9.3403,9.3633,9.2256,9.2485,116304.0],["1998-07-27",9.2485,9.2944,9.0879,9.1797,136219.0],["1998-07-28",9.3174,9.3174,8.9961,9.0649,59404.0],["1998-07-29",9.0879,9.0879,8.9961,9.042,81708.0],["1998-07-30",9.1338,9.1797,9.0879,9.1797,145550.0],["1998-07-31",9.1797,9.2026,9.1338,9.1567,13315.0],["1998-08-03",9.1108,9.1108,8.9043,8.9502,26402.0],["1998-08-04",8.8813,8.9272,8.7207,8.8354,100713.0],["1998-08-05",8.8584,8.9043,8.7207,8.7895,152720.0],["1998-08-06",8.8125,8.9731,8.7207,8.9731,47113.0],["1998-08-07",8.9502,8.9731,8.7436,8.7895,44723.0],["1998-08-10",8.8125,8.8125,8.5371,8.5601,59062.0],["1998-08-11",8.3994,8.3994,8.0552,8.2388,69987.0],["1998-08-12",8.3076,8.5371,8.1699,8.2158,156020.0],["1998-08-13",8.147,8.4453,8.147,8.3765,91495.0],["1998-08-14",8.4453,8.583,8.4224,8.583,86602.0],["1998-08-17",8.3994,8.3994,8.2158,8.2388,53827.0],["1998-08-18",8.2847,8.3535,8.2388,8.3076,147257.0],["1998-08-19",8.3076,8.3535,8.2617,8.3306,89333.0],["1998-08-20",8.3306,8.3306,7.7798,7.8027,235452.0],["1998-08-21",7.7339,7.7339,7.2061,7.7109,379409.0],["1998-08-24",7.665,7.8027,7.5732,7.6421,244101.0],["1998-08-25",7.665,7.8486,7.665,7.7339,310333.0],["1998-08-26",7.665,7.665,7.3437,7.4355,182877.0],["1998-08-27",7.206,7.206,6.5635,6.6553,506069.0],["1998-08-28",6.6553,6.793,6.5176,6.7241,636939.0],["1998-08-31",6.793,6.8389,6.6094,6.7012,250588.0],["1998-09-01",6.7241,7.4814,6.6553,7.4355,155906.0],["1998-09-02",7.6191,7.665,7.3896,7.3896,280176.0],["1998-09-03",7.0684,7.2519,6.9766,7.0454,118124.0],["1998-09-04",7.0684,7.1602,6.0586,6.0586,568886.0],["1998-09-08",6.6094,6.6782,6.2881,6.3799,237159.0],["1998-09-09",6.334,6.4487,6.0356,6.0586,231469.0],["1998-09-10",5.7832,5.7832,5.1406,5.416,470222.0],["1998-09-11",5.416,5.875,5.416,5.8291,450079.0],["1998-09-14",5.875,5.9897,5.6455,5.9897,240915.0],["1998-09-15",5.7832,7.0684,5.7832,6.7012,425043.0],["1998-09-16",6.7471,6.9307,6.334,6.5635,401942.0],["1998-09-17",6.0586,6.2881,6.0356,6.2422,580039.0],["1998-09-18",6.2651,6.4028,6.2192,6.2881,172407.0],["1998-09-21",6.1963,6.1963,6.0127,6.1963,154654.0],["1998-09-22",6.2422,6.6094,6.2422,6.5635,268340.0],["1998-09-23",6.6094,7.2519,6.6094,7.2061,382140.0],["1998-09-24",7.1143,7.1372,6.793,6.8848,305439.0],["1998-09-25",6.5176,7.0225,6.5176,6.9766,196305.0],["1998-09-28",7.0684,7.3437,7.0684,7.2749,117328.0],["1998-09-29",7.2978,7.2978,7.0684,7.2978,209392.0],["1998-09-30",7.2519,7.3208,7.0913,7.1143,41423.0],["1998-10-01",6.9307,6.9307,6.1963,6.2881,111296.0],["1998-10-02",6.3799,6.77,6.2422,6.6553,60086.0],["1998-10-05",6.5176,6.5405,6.2422,6.4028,57469.0],["1998-10-06",6.4946,6.6553,6.4946,6.5864,98892.0],["1998-10-07",6.5176,6.6553,6.4717,6.5635,119149.0],["1998-10-08",6.4258,6.6094,6.2881,6.6094,74539.0],["1998-10-09",6.6094,7.1602,6.6094,7.1602,143843.0],["1998-10-12",7.2519,7.5273,7.2519,7.5044,88878.0],["1998-10-13",7.4814,7.4814,7.0454,7.1602,78636.0],["1998-10-14",7.0684,7.229,7.0454,7.0454,28336.0],["1998-10-15",6.9766,7.9863,6.9766,7.9404,139291.0],["1998-10-16",7.8716,8.3076,7.8716,8.3076,135536.0],["1998-10-19",8.2158,8.4912,8.2158,8.3076,155337.0],["1998-10-20",8.2617,8.606,8.2617,8.4912,189477.0],["1998-10-21",8.4912,8.5371,8.2617,8.4453,93430.0],["1998-10-22",8.4453,8.583,8.2158,8.5142,174455.0],["1998-10-23",8.5371,8.5371,8.3306,8.3994,29474.0],["1998-10-26",8.3994,8.4453,8.2158,8.2388,202450.0],["1998-10-27",8.3306,8.3306,7.8486,7.8945,77043.0],["1998-10-28",7.8945,7.9404,7.2978,7.2978,231469.0],["1998-10-29",7.2061,7.4126,7.0225,7.2978,107313.0],["1998-10-30",7.3437,7.7109,7.3437,7.665,311015.0],["1998-11-02",7.7568,8.3076,7.7568,8.3076,124952.0],["1998-11-03",8.2617,8.3994,8.2617,8.2847,84440.0],["1998-11-04",8.3765,8.4912,8.3535,8.4224,98665.0],["1998-11-05",8.3535,8.4912,8.3076,8.3994,68621.0],["1998-11-06",8.4453,8.5601,8.3994,8.3994,237387.0],["1998-11-09",8.4224,8.4912,8.3535,8.3994,162734.0],["1998-11-10",8.3535,8.5371,8.3076,8.3994,204954.0],["1998-11-11",8.4453,8.4912,8.2158,8.2158,149647.0],["1998-11-12",8.2388,8.2388,7.9863,8.0781,52576.0],["1998-11-13",8.124,8.2158,7.9863,8.0781,127570.0],["1998-11-16",8.124,8.1699,8.124,8.124,65435.0],["1998-11-17",8.1699,8.3535,8.1699,8.3306,67028.0],["1998-11-18",8.3076,8.3076,8.124,8.147,16729.0],["1998-11-19",8.124,8.3994,8.0781,8.3994,237614.0],["1998-11-20",8.3994,8.9043,8.3994,8.7895,148737.0],["1998-11-23",8.8354,9.0879,8.8354,8.9731,131667.0],["1998-11-24",9.0108,9.3166,8.8931,9.3166,198922.0],["1998-11-25",9.2696,9.599,9.2225,9.5048,82960.0],["1998-11-27",9.5284,9.8342,9.5284,9.7636,81367.0],["1998-11-30",9.7401,9.7401,9.1049,9.1049,64411.0],["1998-12-01",8.9873,9.0814,8.8461,9.0343,185835.0],["1998-12-02",9.0343,9.0814,8.752,8.8461,121652.0],["1998-12-03",8.752,8.752,8.2579,8.2814,132008.0],["1998-12-04",8.3756,8.4697,8.2344,8.2344,69646.0],["1998-12-07",8.2815,8.3756,8.1873,8.2579,55762.0],["1998-12-08",8.2344,8.2344,8.1168,8.1403,31978.0],["1998-12-09",8.0932,8.1873,7.9991,8.0227,101510.0],["1998-12-10",8.0227,8.0462,7.7874,7.7874,117442.0],["1998-12-11",7.7639,7.7639,7.5756,7.6227,33912.0],["1998-12-14",7.5756,7.5756,6.9404,7.011,328882.0],["1998-12-15",7.1051,7.3404,7.1051,7.3169,169903.0],["1998-12-16",7.3404,7.3874,7.1757,7.2698,89902.0],["1998-12-17",7.3404,7.5286,7.3404,7.4345,160799.0],["1998-12-18",7.4815,7.8344,7.4815,7.8344,79546.0],["1998-12-21",7.6462,8.2815,7.6462,8.0932,93430.0],["1998-12-22",8.0932,8.1873,8.0462,8.1873,28336.0],["1998-12-23",8.1403,8.4697,8.1403,8.4461,24012.0],["1998-12-24",8.4226,8.4461,8.4226,8.4226,9901.0],["1998-12-28",8.4226,8.4461,8.0932,8.0932,42220.0],["1998-12-29",7.9991,7.9991,7.7639,7.9521,35050.0],["1998-12-30",7.9521,8.0697,7.8109,7.9991,65549.0],["1998-12-31",7.9991,7.9991,7.7639,7.8109,31295.0],["1999-01-04",7.905,7.9521,7.858,7.9521,50413.0],["1999-01-05",7.9285,8.0697,7.858,8.0697,4666.0],["1999-01-06",8.2109,8.3756,8.2109,8.2344,125408.0],["1999-01-07",8.2344,8.2344,7.905,7.905,129846.0],["1999-01-08",7.9285,7.9285,7.5992,7.6227,95137.0],["1999-01-11",7.4345,7.4345,7.011,7.0345,200288.0],["1999-01-12",6.9404,6.9404,6.5405,6.611,225665.0],["1999-01-13",6.164,6.2111,6.0229,6.0229,189363.0],["1999-01-14",6.0699,6.0935,5.3641,5.5053,199605.0],["1999-01-15",5.7406,6.7287,5.7406,6.7052,383734.0],["1999-01-19",6.7052,6.7287,6.3287,6.611,133943.0],["1999-01-20",6.6816,6.7522,6.3052,6.4228,123473.0],["1999-01-21",6.2581,6.2581,5.5994,6.0229,211440.0],["1999-01-22",5.9758,5.9993,5.8347,5.9523,113686.0],["1999-01-25",5.9758,6.117,5.9288,6.117,144298.0],["1999-01-26",6.164,6.164,6.0229,6.0229,23443.0],["1999-01-27",6.0935,6.117,6.0464,6.0464,303960.0],["1999-01-28",6.0464,6.2111,6.0464,6.0935,158979.0],["1999-01-29",6.0699,6.0935,5.8817,5.8817,113686.0],["1999-02-01",5.9758,6.3522,5.9758,6.2581,130301.0],["1999-02-02",6.3522,6.3993,6.2581,6.3993,156361.0],["1999-02-03",6.3993,6.564,6.3287,6.4699,114255.0],["1999-02-04",6.3993,6.7052,6.3522,6.5875,101282.0],["1999-02-05",6.5405,6.6346,6.3993,6.564,99916.0],["1999-02-08",6.5169,6.5875,6.5169,6.5405,152378.0],["1999-02-09",6.4934,6.5169,6.3758,6.3758,122563.0],["1999-02-10",6.4699,6.5405,6.3993,6.3993,39033.0],["1999-02-11",6.3993,6.564,6.3993,6.5405,50982.0],["1999-02-12",6.4699,6.4699,6.3758,6.3993,15363.0],["1999-02-16",6.3522,6.4934,6.3052,6.4228,50641.0],["1999-02-17",6.3993,6.3993,6.2581,6.2817,44041.0],["1999-02-18",6.2111,6.2581,6.164,6.1876,89788.0],["1999-02-19",6.2111,6.4934,6.2111,6.3993,125066.0],["1999-02-22",6.3052,6.4934,6.3052,6.4464,52576.0],["1999-02-23",6.4464,6.4464,6.2581,6.3287,38920.0],["1999-02-24",6.3993,6.4699,6.3052,6.4464,102192.0],["1999-02-25",6.3993,6.3993,6.2111,6.3052,74198.0],["1999-02-26",6.3522,6.4464,6.3287,6.4464,105720.0],["1999-03-01",6.3993,6.4464,6.3052,6.3052,9673.0],["1999-03-02",6.2581,6.2581,6.164,6.2111,117328.0],["1999-03-03",6.2111,6.2111,6.0699,6.117,31523.0],["1999-03-04",6.117,6.2581,6.117,6.2581,58721.0],["1999-03-05",6.3522,6.3993,6.2346,6.2581,83415.0],["1999-03-08",6.3052,6.3522,6.2581,6.3287,24695.0],["1999-03-09",6.3052,6.4464,6.2817,6.4228,36188.0],["1999-03-10",6.3993,6.8228,6.3993,6.8228,280176.0],["1999-03-11",6.8228,7.1522,6.8228,7.1286,265040.0],["1999-03-12",7.0581,7.1051,6.8228,7.011,186632.0],["1999-03-15",7.0345,7.4345,7.011,7.4345,151468.0],["1999-03-16",7.4815,7.6698,7.411,7.4345,104810.0],["1999-03-17",7.2933,7.3639,7.1992,7.3404,69759.0],["1999-03-18",7.2933,7.3639,7.2463,7.3639,120059.0],["1999-03-19",7.3404,7.458,7.1522,7.1757,68849.0],["1999-03-22",6.9639,7.0581,6.8698,6.9875,152720.0],["1999-03-23",7.0345,7.0345,6.7287,6.8934,85350.0],["1999-03-24",6.8698,6.9639,6.8228,6.9169,54510.0],["1999-03-25",6.9169,7.1522,6.9169,7.1522,103899.0],["1999-03-26",7.1051,7.1522,7.011,7.011,17525.0],["1999-03-29",6.9875,7.0581,6.9169,6.9404,51665.0],["1999-03-30",7.011,7.011,6.7287,6.7757,130870.0],["1999-03-31",6.7522,6.7522,6.564,6.6816,163986.0],["1999-04-01",6.6816,6.7757,6.6816,6.7757,13542.0],["1999-04-05",6.8698,7.0816,6.8463,7.0581,57810.0],["1999-04-06",7.011,7.4815,7.011,7.3639,212465.0],["1999-04-07",7.4345,7.905,7.4345,7.905,156361.0],["1999-04-08",7.905,8.1403,7.905,8.0697,102079.0],["1999-04-09",8.0697,8.0697,7.6698,7.7168,39261.0],["1999-04-12",7.6227,7.7168,7.6227,7.6227,37326.0],["1999-04-13",7.6698,7.905,7.6227,7.905,137926.0],["1999-04-14",7.905,8.0697,7.905,7.9285,37099.0],["1999-04-15",7.9756,8.2109,7.905,8.2109,112890.0],["1999-04-16",8.2109,9.0814,8.0932,9.0814,227600.0],["1999-04-19",9.1284,9.5519,9.1284,9.3637,219065.0],["1999-04-20",9.2696,9.2696,8.9873,8.9873,89105.0],["1999-04-21",8.9402,9.1284,8.9402,8.9637,89105.0],["1999-04-22",8.9402,9.0814,8.5167,8.8461,130529.0],["1999-04-23",8.8461,8.8461,8.4461,8.5167,55762.0],["1999-04-26",8.5167,8.7285,8.5167,8.5167,69077.0],["1999-04-27",8.5167,8.6344,8.4697,8.5402,31523.0],["1999-04-28",8.5167,8.8931,8.5167,8.6579,67939.0],["1999-04-29",8.6579,8.752,8.6579,8.6814,74084.0],["1999-04-30",9.7872,9.7872,9.5519,9.6931,898792.0],["1999-05-03",9.6931,9.8813,9.599,9.8813,128480.0],["1999-05-04",9.8813,9.9048,9.599,9.599,33230.0],["1999-05-05",9.646,9.6931,9.5519,9.646,58835.0],["1999-05-06",9.599,9.9283,9.599,9.8813,89674.0],["1999-05-07",9.8813,10.1636,9.7872,9.8813,228397.0],["1999-05-10",9.8813,9.9283,9.7872,9.8813,72263.0],["1999-05-11",9.646,9.8578,9.5754,9.599,126090.0],["1999-05-12",9.5519,9.5519,8.8931,8.9402,148737.0],["1999-05-13",9.0343,9.1519,9.0108,9.0108,38351.0],["1999-05-14",8.752,8.752,8.5167,8.6108,79888.0],["1999-05-17",8.5167,8.6108,8.3285,8.3991,17411.0],["1999-05-18",8.4659,8.5374,8.2512,8.2512,69987.0],["1999-05-19",8.2512,8.3943,7.6789,7.822,197329.0],["1999-05-20",7.7981,7.9174,7.7027,7.9174,177642.0],["1999-05-21",7.822,7.822,7.5835,7.5835,105606.0],["1999-05-24",7.6789,7.8697,7.512,7.6312,182080.0],["1999-05-25",7.5358,7.5358,7.345,7.4881,101168.0],["1999-05-26",7.5358,7.6312,7.4643,7.5835,392724.0],["1999-05-27",7.6789,7.822,7.4881,7.512,79205.0],["1999-05-28",7.6073,8.1081,7.6073,8.0366,56900.0],["1999-06-01",8.132,8.1797,7.9174,8.0604,91154.0],["1999-06-02",7.9651,8.0128,7.7504,7.9889,76246.0],["1999-06-03",8.0366,8.1558,8.0128,8.0366,60200.0],["1999-06-04",8.0128,8.0128,7.9174,8.0128,44154.0],["1999-06-07",8.2035,8.2035,7.9651,8.0128,48251.0],["1999-06-08",7.9651,8.1081,7.9651,8.1081,47682.0],["1999-06-09",8.1558,8.1558,8.0604,8.0843,50755.0],["1999-06-10",8.0605,8.0843,7.9651,8.0128,52007.0],["1999-06-11",8.0128,8.0128,7.822,7.8458,42903.0],["1999-06-14",7.822,7.822,7.7266,7.7504,3414.0],["1999-06-15",7.7743,7.8697,7.7504,7.822,26288.0],["1999-06-16",7.822,7.9174,7.7743,7.822,86716.0],["1999-06-17",7.9174,7.9174,7.8458,7.9174,35278.0],["1999-06-18",7.8697,7.8697,7.6312,7.6312,31409.0],["1999-06-21",7.6312,7.9174,7.6312,7.9174,35392.0],["1999-06-22",7.8935,8.2035,7.8697,8.132,86374.0],["1999-06-23",8.0605,8.9667,8.0605,8.9667,152264.0],["1999-06-24",8.919,8.9428,8.6566,8.7759,321826.0],["1999-06-25",8.7759,8.7759,8.4182,8.5374,76132.0],["1999-06-28",8.5851,8.6328,8.2989,8.3228,66573.0],["1999-06-29",8.1081,8.1081,7.8697,7.9174,309991.0],["1999-06-30",7.8697,7.8697,7.2496,7.2496,289507.0],["1999-07-01",7.822,7.822,7.4404,7.5358,273803.0],["1999-07-02",7.5835,7.7981,7.5358,7.7743,65776.0],["1999-07-06",7.6789,7.6789,7.512,7.5835,133260.0],["1999-07-07",7.6312,7.6312,7.345,7.345,44610.0],["1999-07-08",7.345,7.345,6.725,6.7965,200857.0],["1999-07-09",6.7965,6.8204,6.6773,6.7011,110272.0],["1999-07-12",6.7488,6.7488,6.248,6.3911,328199.0],["1999-07-13",6.4388,6.8681,6.3911,6.8442,333320.0],["1999-07-14",6.8919,6.9158,6.7488,6.7488,127228.0],["1999-07-15",6.8442,6.8442,6.6773,6.725,79319.0],["1999-07-16",6.725,6.9396,6.725,6.8919,96844.0],["1999-07-19",6.8919,7.1781,6.725,6.7488,93544.0],["1999-07-20",6.7488,6.7488,6.3196,6.415,282110.0],["1999-07-21",6.4646,6.6316,6.2976,6.6316,144867.0],["1999-07-22",6.5839,6.5839,6.2976,6.3692,103330.0],["1999-07-23",6.3215,6.3692,6.1545,6.2022,97299.0],["1999-07-26",6.1783,6.1783,5.9636,6.0591,87626.0],["1999-07-27",6.1068,6.2022,6.0591,6.2022,34823.0],["1999-07-28",6.2499,6.2738,6.1545,6.2499,98209.0],["1999-07-29",6.2499,6.2499,6.1545,6.2499,84212.0],["1999-07-30",6.2976,6.4169,6.2976,6.393,44268.0],["1999-08-02",6.393,6.393,6.226,6.2499,100827.0],["1999-08-03",6.2022,6.3453,6.1783,6.3453,136901.0],["1999-08-04",6.4407,6.4407,6.2976,6.2976,136560.0],["1999-08-05",6.2976,6.393,6.2022,6.393,387489.0],["1999-08-06",6.393,6.393,6.3453,6.3692,168196.0],["1999-08-09",6.2976,6.4884,6.2976,6.4884,131098.0],["1999-08-10",6.4407,6.4407,6.1545,6.2976,72149.0],["1999-08-11",6.3453,6.393,6.2499,6.3692,219520.0],["1999-08-12",6.393,6.393,6.3215,6.3215,402283.0],["1999-08-13",6.3453,6.4646,6.3453,6.4407,266747.0],["1999-08-16",6.393,6.4407,6.3692,6.393,48024.0],["1999-08-17",6.4646,6.4884,6.3453,6.4646,228397.0],["1999-08-18",6.393,6.4884,6.2976,6.3215,88423.0],["1999-08-19",6.3453,6.4169,6.2499,6.2976,64525.0],["1999-08-20",6.2976,6.2976,6.1068,6.226,287004.0],["1999-08-23",6.2499,6.3453,6.2499,6.3215,171383.0],["1999-08-24",6.2738,6.5839,6.2738,6.4884,331841.0],["1999-08-25",6.4884,6.9655,6.4884,6.9178,456110.0],["1999-08-26",6.9178,6.9178,6.7747,6.7986,115279.0],["1999-08-27",6.7986,6.8701,6.7508,6.7747,100599.0],["1999-08-30",6.6793,6.7508,6.5839,6.6554,107769.0],["1999-08-31",6.6554,6.7986,6.5839,6.7747,92064.0],["1999-09-01",6.7747,6.894,6.7747,6.8224,19118.0],["1999-09-02",6.7747,6.8463,6.6793,6.8224,32774.0],["1999-09-03",6.8701,6.9655,6.727,6.727,76929.0],["1999-09-07",6.727,6.8224,6.6316,6.7986,73970.0],["1999-09-08",6.7508,6.9894,6.7508,6.7986,135308.0],["1999-09-09",6.8224,7.061,6.8224,7.061,104013.0],["1999-09-10",7.1087,7.3711,7.1087,7.3472,82050.0],["1999-09-13",7.2995,7.4188,7.2518,7.3472,96161.0],["1999-09-14",7.3472,7.4903,7.3472,7.4188,72035.0],["1999-09-15",7.3472,7.3472,7.2518,7.2756,58721.0],["1999-09-16",7.2518,7.2518,7.061,7.0848,32547.0],["1999-09-17",7.0848,7.1325,7.0848,7.1325,36871.0],["1999-09-20",7.0371,7.2041,7.0132,7.2041,21622.0],["1999-09-21",7.1087,7.2518,7.061,7.061,118352.0],["1999-09-22",7.1087,7.1087,6.9417,6.9417,86260.0],["1999-09-23",6.9417,7.061,6.8224,6.9178,84326.0],["1999-09-24",6.8701,7.1325,6.8224,7.0848,139405.0],["1999-09-27",7.2041,7.5142,7.2041,7.5142,91495.0],["1999-09-28",7.5142,7.5858,7.3234,7.3949,110386.0],["1999-09-29",7.3949,7.4903,7.3949,7.4903,64411.0],["1999-09-30",7.4903,7.7766,7.4903,7.5858,171269.0],["1999-10-01",7.538,7.538,7.2041,7.3949,98323.0],["1999-10-04",7.3949,7.538,7.3949,7.538,31636.0],["1999-10-05",7.538,7.6812,7.3949,7.6335,189591.0],["1999-10-06",7.705,7.705,7.6573,7.6812,54055.0],["1999-10-07",7.6335,7.9197,7.6335,7.7766,68280.0],["1999-10-08",7.7289,7.8243,7.5858,7.6335,85236.0],["1999-10-11",7.538,7.705,7.538,7.705,32547.0],["1999-10-12",7.6573,7.6573,7.4903,7.4903,22760.0],["1999-10-13",7.2518,7.4188,7.2518,7.2518,140429.0],["1999-10-14",7.2518,7.2518,7.1087,7.2518,197898.0],["1999-10-15",7.1564,7.1564,7.0132,7.061,85805.0],["1999-10-18",7.0132,7.1564,6.9655,7.1564,45861.0],["1999-10-19",7.1325,7.2995,7.1325,7.2756,66459.0],["1999-10-20",7.2756,7.7289,7.2756,7.6812,52803.0],["1999-10-21",7.6335,7.872,7.6335,7.872,72946.0],["1999-10-22",7.872,8.3968,7.8243,8.3014,180032.0],["1999-10-25",8.206,8.2537,8.0151,8.2537,92633.0],["1999-10-26",8.3014,8.3252,8.1106,8.1821,54055.0],["1999-10-27",8.1344,8.3968,8.1344,8.2298,78750.0],["1999-10-28",8.3014,8.4922,8.3014,8.3252,68849.0],["1999-10-29",8.3968,8.3968,8.3014,8.3491,25946.0],["1999-11-01",8.3014,8.4445,8.2537,8.4445,28564.0],["1999-11-02",8.4445,8.7785,8.4445,8.7546,89105.0],["1999-11-03",9.017,9.0409,8.8739,8.9693,202336.0],["1999-11-04",9.017,9.1125,8.8978,8.9693,148964.0],["1999-11-05",9.0647,9.0647,8.8739,9.017,65321.0],["1999-11-08",8.9693,9.2317,8.9693,9.1602,57241.0],["1999-11-09",9.184,9.2556,9.0647,9.2079,92292.0],["1999-11-10",9.1125,9.3987,9.1125,9.2317,67483.0],["1999-11-11",9.2079,9.3033,8.9216,8.9693,163189.0],["1999-11-12",9.1125,9.1125,8.6831,8.7367,215196.0],["1999-11-15",8.6831,8.9693,8.6831,8.9455,139519.0],["1999-11-16",8.9693,8.9932,8.8262,8.9216,165807.0],["1999-11-17",8.9693,8.9693,8.6354,8.7069,99120.0],["1999-11-18",8.7069,9.017,8.7069,8.8978,111524.0],["1999-11-19",8.8739,8.9216,8.5876,8.7308,71922.0],["1999-11-22",8.7785,9.0409,8.7785,8.9693,82619.0],["1999-11-23",8.9455,9.0647,8.7785,8.8978,231697.0],["1999-11-24",8.8262,8.8739,8.7785,8.85,103330.0],["1999-11-26",8.9216,9.0886,8.9216,9.0647,74994.0],["1999-11-29",9.0647,9.1125,8.9932,9.0647,37099.0],["1999-11-30",8.9693,9.017,8.8262,8.9693,65321.0],["1999-12-01",8.9216,8.9455,8.8739,8.8978,47682.0],["1999-12-02",8.8739,9.2556,8.85,8.85,134398.0],["1999-12-03",8.9932,9.1602,8.9932,9.0886,74539.0],["1999-12-06",8.5876,8.8978,8.5399,8.7785,328654.0],["1999-12-07",8.6354,8.8262,8.5877,8.6354,182194.0],["1999-12-08",8.5399,8.5876,8.4922,8.4922,32092.0],["1999-12-09",8.4922,8.6115,8.4684,8.5399,45748.0],["1999-12-10",8.5161,8.5161,8.3968,8.4445,69532.0],["1999-12-13",8.3491,8.5399,8.3491,8.3968,172635.0],["1999-12-14",8.0151,8.2775,8.0151,8.039,87512.0],["1999-12-15",8.0151,8.4922,8.0151,8.3968,128253.0],["1999-12-16",8.3968,8.4922,8.3491,8.4445,57241.0],["1999-12-17",8.4445,8.8739,8.4445,8.7546,148850.0],["1999-12-20",8.6831,8.8739,8.6831,8.8262,163644.0],["1999-12-21",8.6354,8.8739,8.6354,8.8262,180487.0],["1999-12-22",8.7308,8.8978,8.7308,8.7546,115621.0],["1999-12-23",8.6592,8.7069,8.6354,8.6831,32661.0],["1999-12-27",8.6354,8.6831,8.3968,8.5638,22646.0],["1999-12-28",8.3968,8.5876,8.3968,8.5161,72263.0],["1999-12-29",8.4922,8.8739,8.4684,8.8739,102079.0],["1999-12-30",8.8262,9.0886,8.8262,9.0886,62590.0],["1999-12-31",9.017,9.1124,9.017,9.0409,15477.0],["2000-01-03",8.9932,9.1124,8.8262,8.85,99234.0],["2000-01-04",8.8262,8.8262,8.4445,8.4445,63614.0],["2000-01-05",8.4445,8.5877,8.3968,8.5877,41992.0],["2000-01-06",8.5399,8.6831,8.5399,8.5877,41765.0],["2000-01-07",8.5876,8.6115,8.2775,8.3491,64297.0],["2000-01-10",8.206,8.3014,8.1106,8.206,101168.0],["2000-01-11",8.206,8.4207,8.0151,8.0151,78067.0],["2000-01-12",8.0628,8.2775,8.0628,8.2537,184242.0],["2000-01-13",8.4445,8.8739,8.4445,8.7546,229876.0],["2000-01-14",8.6831,8.9455,8.6831,8.7308,105265.0],["2000-01-18",8.7308,8.9693,8.7308,8.8978,137584.0],["2000-01-19",8.8978,8.9693,8.7785,8.85,119831.0],["2000-01-20",8.8262,8.8262,8.4922,8.8262,1073248.0],["2000-01-21",8.8262,8.8262,8.5399,8.6831,27084.0],["2000-01-24",8.6831,8.8262,8.4922,8.4922,133715.0],["2000-01-25",8.4922,8.5876,8.4445,8.5399,122335.0],["2000-01-26",8.5399,8.5877,8.5399,8.5877,38806.0],["2000-01-27",8.6354,8.6354,8.5877,8.6354,114255.0],["2000-01-28",8.5161,8.6354,8.5161,8.6115,66004.0],["2000-01-31",8.5399,8.6831,8.5161,8.6831,71125.0],["2000-02-01",8.6831,8.8262,8.6831,8.8262,139291.0],["2000-02-02",8.7785,8.8739,8.7785,8.7785,52348.0],["2000-02-03",8.9455,8.9455,8.7069,8.8978,32547.0],["2000-02-04",8.8739,9.0886,8.6354,8.6831,88650.0],["2000-02-07",8.6831,8.7785,8.5876,8.7546,190729.0],["2000-02-08",8.7785,9.1124,8.7785,9.0886,240801.0],["2000-02-09",9.1602,9.3987,9.1125,9.2556,173659.0],["2000-02-10",9.4464,10.1143,9.3987,9.8519,299522.0],["2000-02-11",10.0189,10.0189,9.685,9.8281,70670.0],["2000-02-14",9.7327,9.8042,9.685,9.7804,43699.0],["2000-02-15",9.685,9.8281,9.5895,9.7327,67825.0],["2000-02-16",9.5895,9.7804,9.5895,9.7804,54510.0],["2000-02-17",9.7804,9.9474,9.7804,9.8519,85236.0],["2000-02-18",9.8519,9.9235,9.7327,9.7327,79546.0],["2000-02-22",9.685,9.7088,9.6134,9.6611,67028.0],["2000-02-23",9.6372,9.7088,9.5418,9.7088,97754.0],["2000-02-24",9.685,9.9235,9.5895,9.9235,115166.0],["2000-02-25",9.8758,10.0905,9.8758,10.0428,113117.0],["2000-02-28",9.9951,10.0666,9.9951,10.0666,29247.0],["2000-02-29",10.0189,10.2575,10.0189,10.1382,91723.0],["2000-03-01",10.0189,10.0666,9.9235,10.0189,43927.0],["2000-03-02",9.9712,9.9951,9.8758,9.9474,15363.0],["2000-03-03",10.0428,10.2098,10.0428,10.2098,230217.0],["2000-03-06",10.2098,10.2098,9.9235,9.9712,43813.0],["2000-03-07",9.9235,9.9235,9.518,9.6373,132805.0],["2000-03-08",9.5895,9.7327,9.5895,9.6373,59745.0],["2000-03-09",9.5895,9.5895,9.5418,9.5895,122107.0],["2000-03-10",9.5895,9.7565,9.2556,9.2794,265382.0],["2000-03-13",9.2794,9.3749,9.1602,9.351,191981.0],["2000-03-14",9.351,9.4464,9.3033,9.351,29360.0],["2000-03-15",9.2556,9.4941,9.1602,9.4941,70101.0],["2000-03-16",9.4941,9.685,9.4941,9.685,160230.0],["2000-03-17",9.685,9.685,9.4464,9.4941,92519.0],["2000-03-20",9.4941,9.4941,9.1602,9.3033,103217.0],["2000-03-21",9.2556,9.3033,9.1124,9.1124,41765.0],["2000-03-22",9.1602,9.3033,9.1602,9.184,56103.0],["2000-03-23",9.2079,9.3987,8.8739,9.3033,77270.0],["2000-03-24",9.3033,9.4941,9.1602,9.3033,58266.0],["2000-03-27",9.2556,9.3033,9.1124,9.1363,167058.0],["2000-03-28",9.0647,9.1363,9.017,9.1363,36644.0],["2000-03-29",9.184,9.184,9.0886,9.1124,61566.0],["2000-03-30",9.017,9.1125,8.9932,9.0647,42334.0],["2000-03-31",9.0647,9.1124,9.017,9.017,123245.0],["2000-04-03",9.0647,9.1363,9.0647,9.1363,43130.0],["2000-04-04",9.0886,9.1602,8.8739,9.0886,156703.0],["2000-04-05",9.0647,9.0647,8.9932,8.9932,48251.0],["2000-04-06",8.9932,9.2079,8.9932,9.1124,17753.0],["2000-04-07",9.1124,9.3987,9.0886,9.351,45861.0],["2000-04-10",9.3033,9.351,9.2794,9.3033,6487.0],["2000-04-11",9.2079,9.2079,9.017,9.0409,69873.0],["2000-04-12",9.1125,9.1125,8.9216,8.9216,63842.0],["2000-04-13",8.9216,8.9216,8.6115,8.6115,114255.0],["2000-04-14",8.6354,8.6354,8.1583,8.1583,103672.0],["2000-04-17",8.1583,8.206,7.872,7.9436,94340.0],["2000-04-18",7.9436,7.9674,7.6335,7.8243,217244.0],["2000-04-19",7.872,7.872,7.4665,7.538,177983.0],["2000-04-20",7.5858,7.6812,7.3949,7.4188,37895.0],["2000-04-24",7.3472,7.4903,7.2279,7.4426,138495.0],["2000-04-25",7.4903,7.7289,7.4903,7.6573,406266.0],["2000-04-26",7.6812,7.705,7.6335,7.6394,134967.0],["2000-04-27",7.5858,7.6335,7.4903,7.5858,91950.0],["2000-04-28",7.5858,7.8243,7.538,7.538,217927.0],["2000-05-01",7.5858,7.6573,7.5858,7.6573,12518.0],["2000-05-02",7.6812,7.6812,7.6573,7.6573,14794.0],["2000-05-03",7.6096,7.6335,7.3949,7.4426,44723.0],["2000-05-04",7.4426,7.4426,7.3711,7.4188,33685.0],["2000-05-05",7.3711,7.4665,7.2518,7.3949,58607.0],["2000-05-08",7.3472,7.3472,7.2995,7.2995,1252.0],["2000-05-09",7.2995,7.4426,7.2518,7.3711,144526.0],["2000-05-10",7.3472,7.3472,7.0132,7.0132,140088.0],["2000-05-11",7.1564,7.1564,6.8701,6.9894,222479.0],["2000-05-12",7.061,7.1802,7.0371,7.1087,94909.0],["2000-05-15",7.2041,7.3234,7.061,7.3234,140998.0],["2000-05-16",7.3472,7.5858,7.3234,7.4903,216220.0],["2000-05-17",7.4188,7.4665,7.3234,7.3949,161824.0],["2000-05-18",7.3851,7.4343,7.3112,7.3358,73629.0],["2000-05-19",7.2866,7.2866,6.9174,7.0158,22419.0],["2000-05-22",6.9912,7.1143,6.7943,7.0651,32547.0],["2000-05-23",7.0404,7.1389,7.0404,7.1143,103444.0],["2000-05-24",7.0897,7.582,7.0897,7.4835,239094.0],["2000-05-25",7.4835,7.5328,7.4343,7.4589,84781.0],["2000-05-26",7.4343,7.7297,7.4343,7.6559,98209.0],["2000-05-30",7.7543,8.0005,7.6805,7.9759,187656.0],["2000-05-31",7.9266,7.9266,7.5574,7.6312,107655.0],["2000-06-01",7.6312,7.9266,7.6312,7.8774,126773.0],["2000-06-02",7.9759,8.5667,7.9759,8.4682,96389.0],["2000-06-05",8.4682,8.6405,8.3698,8.4682,71922.0],["2000-06-06",8.3698,8.5667,8.2713,8.2959,67939.0],["2000-06-07",8.2713,8.3205,8.1728,8.2959,72149.0],["2000-06-08",8.3451,8.3698,8.2959,8.3451,32888.0],["2000-06-09",8.3451,8.419,8.2959,8.419,56786.0],["2000-06-12",8.419,8.419,8.2959,8.3451,54169.0],["2000-06-13",8.3205,8.5667,8.3205,8.5667,54624.0],["2000-06-14",8.5421,8.7144,8.5175,8.6652,115735.0],["2000-06-15",8.6405,8.6898,8.5913,8.6898,74767.0],["2000-06-16",8.6898,8.7144,8.3698,8.3698,66801.0],["2000-06-19",8.3698,8.419,8.3698,8.419,24581.0],["2000-06-20",8.419,8.4928,8.419,8.419,62476.0],["2000-06-21",8.3697,8.7144,8.3697,8.6652,71466.0],["2000-06-22",8.5667,8.5667,8.3698,8.3698,52576.0],["2000-06-23",8.419,8.419,8.1728,8.2467,30043.0],["2000-06-26",8.222,8.222,8.1236,8.1236,15704.0],["2000-06-27",8.1728,8.4682,8.1236,8.4682,78522.0],["2000-06-28",8.4436,8.5421,8.4436,8.5175,92292.0],["2000-06-29",8.5421,8.5667,8.419,8.5667,36416.0],["2000-06-30",8.5175,8.7144,8.3697,8.5175,158979.0],["2000-07-03",8.5667,8.6405,8.5667,8.6159,75677.0],["2000-07-05",8.6405,8.8375,8.6405,8.8129,57583.0],["2000-07-06",8.7882,8.9606,8.739,8.9606,30498.0],["2000-07-07",9.059,9.6991,9.0098,9.6498,71353.0],["2000-07-10",9.6498,9.6991,9.5267,9.6744,64638.0],["2000-07-11",9.5514,9.7483,9.5021,9.6991,159092.0],["2000-07-12",9.6991,9.6991,9.6498,9.6991,57583.0],["2000-07-13",9.6991,9.9206,9.5514,9.6991,152037.0],["2000-07-14",9.6991,9.9945,9.6991,9.9698,122449.0],["2000-07-17",9.9206,10.0437,9.7483,9.7483,40399.0],["2000-07-18",9.8468,9.8468,9.5514,9.576,62135.0],["2000-07-19",9.5021,9.5021,9.1575,9.3298,134512.0],["2000-07-20",9.3298,9.379,9.2067,9.256,120628.0],["2000-07-21",9.3052,9.3052,8.8375,9.2067,247629.0],["2000-07-24",9.1575,9.256,9.0098,9.0344,38806.0],["2000-07-25",9.059,9.2313,9.059,9.2313,75677.0],["2000-07-26",9.1329,9.1329,8.8375,8.9606,94226.0],["2000-07-27",8.8621,8.8867,8.739,8.7882,25150.0],["2000-07-28",8.8129,8.8621,8.6405,8.6405,16501.0],["2000-07-31",8.6159,8.8129,8.6159,8.739,41196.0],["2000-08-01",8.7882,8.7882,8.5421,8.5421,138608.0],["2000-08-02",8.5667,8.5667,8.4436,8.4682,70328.0],["2000-08-03",8.4682,8.4682,8.3698,8.3944,40740.0],["2000-08-04",8.4436,8.4436,8.3205,8.419,9332.0],["2000-08-07",8.3944,8.419,8.3944,8.3944,14111.0],["2000-08-08",8.4682,8.6405,8.4682,8.6159,24353.0],["2000-08-09",8.5667,8.6652,8.5175,8.6405,21167.0],["2000-08-10",8.6159,8.6405,8.4682,8.4682,11835.0],["2000-08-11",8.5175,8.5667,8.4436,8.4928,33571.0],["2000-08-14",8.4682,8.4928,8.4682,8.4682,5349.0],["2000-08-15",8.4436,8.4436,8.3451,8.3698,17753.0],["2000-08-16",8.419,8.419,8.0251,8.0251,110158.0],["2000-08-17",8.0251,8.222,8.0005,8.1728,112662.0],["2000-08-18",8.1974,8.1974,8.0497,8.0743,25605.0],["2000-08-21",8.0497,8.0497,8.0251,8.0251,1138.0],["2000-08-22",7.9759,8.1482,7.9759,8.0743,63273.0],["2000-08-23",8.0251,8.222,8.0251,8.222,186291.0],["2000-08-24",8.1974,8.3205,8.1974,8.3205,17639.0],["2000-08-25",8.2713,8.5175,8.2713,8.4682,89333.0],["2000-08-28",8.4436,8.4436,8.3205,8.3205,11835.0],["2000-08-29",8.2959,8.419,8.2713,8.2713,93657.0],["2000-08-30",8.222,8.419,8.222,8.3698,113117.0],["2000-08-31",8.5667,8.6159,8.4436,8.5913,56331.0],["2000-09-01",8.6652,8.9113,8.6652,8.8867,51096.0],["2000-09-05",8.9359,8.9606,8.8129,8.8867,112662.0],["2000-09-06",8.9606,9.059,8.9359,9.0344,33230.0],["2000-09-07",9.059,9.256,9.059,9.2313,56331.0],["2000-09-08",9.1821,9.2313,8.7144,8.7636,29816.0],["2000-09-11",8.7144,8.7636,8.4682,8.5175,44610.0],["2000-09-12",8.5667,8.6405,8.5421,8.5667,22874.0],["2000-09-13",8.5913,8.5913,8.5175,8.5175,1479.0],["2000-09-14",8.5175,8.5667,8.5175,8.5421,6373.0],["2000-09-15",8.5175,8.5175,8.2713,8.3944,114597.0],["2000-09-18",8.3451,8.3451,8.2713,8.2713,31409.0],["2000-09-19",8.3205,8.3698,8.2959,8.2959,49275.0],["2000-09-20",8.2713,8.419,8.2713,8.2713,24012.0],["2000-09-21",8.2713,8.2959,8.2713,8.2959,63614.0],["2000-09-22",8.2713,8.3205,8.2713,8.3205,37213.0],["2000-09-25",8.4682,8.5175,8.4682,8.4682,32319.0],["2000-09-26",8.419,8.419,8.2959,8.2959,14680.0],["2000-09-27",8.2713,8.2713,8.222,8.2713,67597.0],["2000-09-28",8.222,8.3205,8.222,8.2713,60200.0],["2000-09-29",8.222,8.222,8.1236,8.1728,50413.0],["2000-10-02",8.1728,8.222,8.099,8.1482,111069.0],["2000-10-03",8.1236,8.3205,8.1236,8.2713,47341.0],["2000-10-04",8.2467,8.3205,8.2467,8.3205,41196.0],["2000-10-05",8.3205,8.3697,8.2467,8.2467,48820.0],["2000-10-06",8.2467,8.2467,8.1974,8.1974,76587.0],["2000-10-09",8.2467,8.2467,7.9513,7.9759,63842.0],["2000-10-10",7.9266,7.9266,7.7789,7.7789,165351.0],["2000-10-11",7.8774,7.8774,7.7051,7.7051,38123.0],["2000-10-12",7.7051,7.7051,7.5328,7.582,39147.0],["2000-10-13",7.582,7.6559,7.582,7.6559,93544.0],["2000-10-16",7.6805,7.7051,7.6559,7.6805,173773.0],["2000-10-17",7.6805,7.6805,7.4097,7.4343,90585.0],["2000-10-18",7.4343,7.4835,7.3851,7.4589,256391.0],["2000-10-19",7.6559,8.1728,7.6559,8.1728,363363.0],["2000-10-20",8.1728,8.2467,7.9759,8.0251,81822.0],["2000-10-23",7.9759,7.9759,7.7297,7.7297,26743.0],["2000-10-24",7.582,7.9266,7.582,7.8528,167855.0],["2000-10-25",7.8774,7.8774,7.7051,7.7543,65890.0],["2000-10-26",7.8036,7.8036,7.6805,7.8036,67711.0],["2000-10-27",7.8036,8.419,7.8036,8.419,59745.0],["2000-10-30",8.3451,8.5667,8.3451,8.4928,44837.0],["2000-10-31",8.5175,8.6159,8.5175,8.6159,67597.0],["2000-11-01",8.6159,8.6159,8.4682,8.4928,125863.0],["2000-11-02",8.4682,8.4682,8.3944,8.419,34254.0],["2000-11-03",8.5174,8.5174,8.0251,8.0497,94113.0],["2000-11-06",8.0497,8.099,8.0497,8.099,66345.0],["2000-11-07",8.099,8.1974,8.0251,8.1974,86602.0],["2000-11-08",8.2713,8.2713,7.8774,7.8774,38578.0],["2000-11-09",7.9266,8.0743,7.902,8.0497,34140.0],["2000-11-10",8.1236,8.419,8.1236,8.3205,40285.0],["2000-11-13",8.2713,8.5175,8.2467,8.5175,27198.0],["2000-11-14",8.4682,8.4928,8.3698,8.3698,24922.0],["2000-11-15",8.3697,8.3697,8.222,8.222,25491.0],["2000-11-16",8.222,8.222,8.0251,8.0497,12177.0],["2000-11-17",8.0743,8.0743,7.8528,7.8774,66232.0],["2000-11-20",7.902,8.0005,7.8774,7.9759,87398.0],["2000-11-21",7.9759,7.9759,7.8774,7.8774,19574.0],["2000-11-22",7.8282,7.8282,7.7297,7.7543,91040.0],["2000-11-24",7.8282,7.902,7.8282,7.902,8535.0],["2000-11-27",8.099,8.1728,8.0743,8.0743,42220.0],["2000-11-28",8.0251,8.0251,7.9759,7.9759,9104.0],["2000-11-29",7.9513,7.9513,7.6805,7.7789,83188.0],["2000-11-30",7.7297,7.7297,7.5328,7.6312,81595.0],["2000-12-01",7.6312,7.8282,7.6312,7.7789,17753.0],["2000-12-04",7.7297,7.7297,7.6312,7.6312,6828.0],["2000-12-05",7.6805,7.8282,7.6805,7.8282,47455.0],["2000-12-06",7.6805,8.0251,7.6805,8.0251,19574.0],["2000-12-07",8.0251,8.0251,7.8774,7.8774,55307.0],["2000-12-08",7.8774,7.9759,7.7789,7.9759,15704.0],["2000-12-11",8.0251,8.099,8.0251,8.099,53372.0],["2000-12-12",8.099,8.2467,8.099,8.1728,20598.0],["2000-12-13",8.1236,8.222,8.1236,8.1974,22305.0],["2000-12-14",8.1728,8.1728,8.0743,8.0743,24353.0],["2000-12-15",8.0251,8.0497,7.9513,8.0005,79205.0],["2000-12-18",8.0005,8.1236,8.0005,8.1236,50982.0],["2000-12-19",8.1236,8.222,8.0251,8.0251,44837.0],["2000-12-20",8.0251,8.0251,7.902,8.0251,42789.0],["2000-12-21",7.9759,8.4682,7.9759,8.4436,56900.0],["2000-12-22",8.5421,8.6159,8.3698,8.3944,17070.0],["2000-12-26",8.3944,8.4436,8.3944,8.419,7397.0],["2000-12-27",8.3451,8.4682,8.2713,8.3698,41309.0],["2000-12-28",8.3205,8.3451,8.1728,8.2959,25036.0],["2000-12-29",8.2713,8.2959,8.222,8.2713,5007.0],["2001-01-02",8.3205,8.3205,8.1974,8.1974,7966.0],["2001-01-03",8.1974,8.6898,8.1974,8.6652,114597.0],["2001-01-04",8.7636,9.2067,8.7636,9.1821,284045.0],["2001-01-05",9.2067,9.2067,9.059,9.059,86488.0],["2001-01-08",9.0836,9.1821,9.059,9.1821,77839.0],["2001-01-09",9.1821,10.0683,9.1821,10.0191,398641.0],["2001-01-10",9.9452,10.5853,9.7975,10.2899,473863.0],["2001-01-11",10.2899,10.413,10.1914,10.3145,165807.0],["2001-01-12",10.2899,10.2899,10.1914,10.2406,47910.0],["2001-01-16",10.2406,10.2653,10.216,10.2653,30157.0],["2001-01-17",10.1914,10.536,10.1914,10.4622,234428.0],["2001-01-18",10.4622,10.7576,10.4622,10.7084,183332.0],["2001-01-19",10.7084,10.7084,10.4868,10.5607,78181.0],["2001-01-22",10.5607,10.7576,10.5607,10.6591,86602.0],["2001-01-23",12.1854,12.2838,11.9331,12.1854,2272927.0],["2001-01-24",12.1115,12.1115,11.9146,11.9638,843372.0],["2001-01-25",11.9638,12.0131,11.8407,11.8407,1082124.0],["2001-01-26",11.8161,11.9392,11.7669,11.8653,852817.0],["2001-01-29",11.7767,11.8082,11.6586,11.7137,438927.0],["2001-01-30",11.7137,11.8949,11.7137,11.8555,566383.0],["2001-01-31",11.9737,12.2612,11.9737,12.2257,564676.0],["2001-02-01",12.3478,12.403,12.2494,12.3281,340945.0],["2001-02-02",12.1391,12.1391,11.9737,12.0012,123587.0],["2001-02-05",12.0052,12.143,12.0052,12.0524,222365.0],["2001-02-06",12.0327,12.0327,11.8555,11.8555,121994.0],["2001-02-07",11.8949,11.9934,11.8949,11.9934,148395.0],["2001-02-08",11.9894,12.0131,11.824,11.824,151582.0],["2001-02-09",11.8161,11.8161,11.698,11.8161,38464.0],["2001-02-12",11.8949,12.1903,11.8949,12.1706,186063.0],["2001-02-13",12.1706,12.1706,11.8949,11.9106,132577.0],["2001-02-14",11.9106,11.9737,11.7767,11.8201,59973.0],["2001-02-15",11.8358,11.8358,11.698,11.757,83643.0],["2001-02-16",11.6586,11.698,11.4222,11.5601,120400.0],["2001-02-20",11.5601,11.6192,11.2844,11.3356,135194.0],["2001-02-21",11.3356,11.4616,11.1662,11.1662,219065.0],["2001-02-22",11.1662,11.1662,11.1072,11.1072,76929.0],["2001-02-23",11.1071,11.1387,11.0284,11.1387,195508.0],["2001-02-26",11.1859,11.3356,11.1859,11.3238,62135.0],["2001-02-27",11.4222,11.5207,11.245,11.3435,166262.0],["2001-02-28",11.6192,11.6586,11.3829,11.3829,133715.0],["2001-03-01",11.3829,11.5798,11.3435,11.4222,184242.0],["2001-03-02",11.4222,11.5798,11.3829,11.5798,96161.0],["2001-03-05",11.6192,11.8161,11.5128,11.5286,105151.0],["2001-03-06",11.7373,11.8752,11.7373,11.8752,195281.0],["2001-03-07",11.8949,11.9343,11.824,11.824,13542.0],["2001-03-08",11.9146,12.0524,11.8555,11.9028,35278.0],["2001-03-09",11.8555,11.8949,11.7176,11.757,41651.0],["2001-03-12",11.6586,11.6586,11.3041,11.3041,13884.0],["2001-03-13",11.3238,11.4026,11.1229,11.245,138836.0],["2001-03-14",11.2253,11.2253,10.8866,10.9496,145323.0],["2001-03-15",11.0284,11.1387,10.9772,11.0914,168196.0],["2001-03-16",11.0914,11.0914,10.7015,10.8117,81139.0],["2001-03-19",10.8314,10.8314,10.6345,10.6463,186404.0],["2001-03-20",10.6739,10.6739,10.5754,10.5912,98778.0],["2001-03-21",10.4376,10.4376,10.0043,10.0122,94113.0],["2001-03-22",9.8468,9.8468,8.9802,9.059,224527.0],["2001-03-23",9.4529,9.7759,9.2599,9.4529,365867.0],["2001-03-26",9.8468,10.2406,9.8468,10.1422,115621.0],["2001-03-27",10.2406,10.5754,10.2406,10.5636,127456.0],["2001-03-28",10.3391,10.3391,10.1816,10.2209,154768.0],["2001-03-29",10.2406,10.2406,10.024,10.0831,16046.0],["2001-03-30",10.4376,10.4376,10.1619,10.2997,140998.0],["2001-04-02",10.28,10.2997,10.1225,10.2525,88650.0],["2001-04-03",10.154,10.2012,9.9649,10.1225,119262.0],["2001-04-04",10.1225,10.477,10.1028,10.28,90699.0],["2001-04-05",10.3903,10.6739,10.3903,10.6424,32205.0],["2001-04-06",10.5951,10.6818,10.3982,10.5597,304074.0],["2001-04-09",10.5754,11.0678,10.5754,11.0363,105606.0],["2001-04-10",11.0402,11.0835,10.8314,10.9102,275282.0],["2001-04-11",10.9102,10.9102,10.7015,10.7015,87740.0],["2001-04-12",11.0087,11.1859,11.0087,11.1465,72718.0],["2001-04-16",11.1072,11.1072,10.8078,10.8117,17753.0],["2001-04-17",10.8708,10.8708,10.5951,10.6621,178894.0],["2001-04-18",10.7802,11.1071,10.7802,11.0284,154540.0],["2001-04-19",11.0284,11.1859,10.989,10.989,127115.0],["2001-04-20",10.989,10.989,10.3785,10.536,184811.0],["2001-04-23",10.536,10.6345,10.3391,10.3588,399438.0],["2001-04-24",10.3588,10.6345,10.3588,10.4258,173090.0],["2001-04-25",10.4258,10.4573,10.28,10.4533,106175.0],["2001-04-26",10.7921,10.8708,10.6345,10.6542,94909.0],["2001-04-27",10.7527,11.0678,10.7527,10.9693,118807.0],["2001-04-30",10.9732,11.2056,10.9732,11.1465,81367.0],["2001-05-01",11.0852,11.2938,11.0852,11.2488,57241.0],["2001-05-02",11.167,11.167,10.9706,10.9993,134170.0],["2001-05-03",10.9993,10.9993,10.7988,10.8561,146005.0],["2001-05-04",10.7579,11.1465,10.7579,11.0484,111638.0],["2001-05-07",11.0484,11.2897,11.0484,11.2897,22077.0],["2001-05-08",11.2693,11.2693,10.9706,10.9706,123359.0],["2001-05-09",10.942,11.1056,10.942,11.0852,59859.0],["2001-05-10",11.2897,11.4533,11.2406,11.2897,294970.0],["2001-05-11",11.2897,11.2897,10.9297,10.9297,38009.0],["2001-05-14",10.9297,11.0197,10.8888,11.0034,141909.0],["2001-05-15",11.0402,11.2079,11.0402,11.1588,45861.0],["2001-05-16",11.167,11.3715,11.1302,11.3552,33912.0],["2001-05-17",11.4533,11.4574,11.392,11.4533,140202.0],["2001-05-18",11.4411,11.5351,11.3511,11.3715,210416.0],["2001-05-21",11.4124,11.4533,11.3306,11.437,40058.0],["2001-05-22",11.3715,11.3715,11.1465,11.1506,68166.0],["2001-05-23",11.167,11.2488,11.0034,11.0075,19915.0],["2001-05-24",11.0852,11.167,10.942,10.9829,131553.0],["2001-05-25",10.9338,10.9338,10.8193,10.8602,5007.0],["2001-05-29",10.8398,11.0238,10.8398,11.0238,43585.0],["2001-05-30",11.0443,11.0975,11.0034,11.0075,45179.0],["2001-05-31",11.0443,11.0443,10.9625,11.032,55307.0],["2001-06-01",10.9297,10.9297,10.8111,10.8807,67028.0],["2001-06-04",10.8807,11.0443,10.8807,11.0443,57355.0],["2001-06-05",10.942,11.0402,10.8807,11.0238,67483.0],["2001-06-06",11.0034,11.0565,10.8193,10.8561,51779.0],["2001-06-07",10.9011,11.0034,10.9011,10.9216,10697.0],["2001-06-08",10.9216,10.9829,10.9011,10.9829,5121.0],["2001-06-11",10.9625,10.9625,10.9134,10.9134,9332.0],["2001-06-12",10.9134,10.9134,10.7498,10.8234,95820.0],["2001-06-13",10.8807,10.9379,10.8398,10.8807,19005.0],["2001-06-14",10.8602,10.942,10.8357,10.942,36416.0],["2001-06-15",10.9134,10.9134,10.7988,10.8398,71694.0],["2001-06-18",10.7579,10.7579,10.5943,10.6352,20143.0],["2001-06-19",10.6352,10.717,10.5125,10.5739,108679.0],["2001-06-20",10.4716,10.8193,10.4716,10.7579,119035.0],["2001-06-21",10.7579,10.7579,10.7007,10.7375,64752.0],["2001-06-22",10.6761,10.6884,10.5534,10.6516,28678.0],["2001-06-25",10.6516,10.7375,10.6311,10.6352,5007.0],["2001-06-26",10.533,10.533,10.3489,10.4225,55990.0],["2001-06-27",10.4307,10.4307,10.2957,10.2957,27198.0],["2001-06-28",10.2057,10.2221,9.8989,10.0217,478643.0],["2001-06-29",10.0626,10.1975,10.0626,10.1444,33799.0],["2001-07-02",10.2262,10.4716,10.2262,10.4103,68849.0],["2001-07-03",10.4307,10.4471,10.1239,10.3898,600864.0],["2001-07-05",10.0217,10.0217,9.5513,9.7599,38123.0],["2001-07-06",9.4285,9.4285,9.1013,9.179,617820.0],["2001-07-09",9.2445,9.6044,9.2445,9.5717,40854.0],["2001-07-10",9.584,9.584,9.3999,9.4244,229193.0],["2001-07-11",9.2036,9.449,9.1013,9.1422,543623.0],["2001-07-12",4.9086,5.788,3.7837,5.3667,5090046.0],["2001-07-13",5.7267,5.8494,5.2767,5.514,1787229.0],["2001-07-16",5.5221,5.6776,5.4403,5.6326,378613.0],["2001-07-17",5.7062,6.2584,5.6653,6.1971,1022721.0],["2001-07-18",6.0539,6.1357,5.6449,5.6449,654350.0],["2001-07-19",5.6653,5.833,5.563,5.7348,370305.0],["2001-07-20",5.7676,6.0457,5.7676,6.0457,445413.0],["2001-07-23",6.1766,6.2666,6.1357,6.1357,375312.0],["2001-07-24",6.1766,6.1766,5.9516,5.9721,162051.0],["2001-07-25",5.9557,6.0294,5.7471,5.9803,83529.0],["2001-07-26",5.9925,5.9925,5.8494,5.8903,56672.0],["2001-07-27",5.8494,5.8494,5.6858,5.8494,205637.0],["2001-07-30",6.1357,6.1357,5.8985,5.9107,74994.0],["2001-07-31",5.9107,6.0621,5.9026,5.9107,39489.0],["2001-08-01",5.8698,5.8698,5.5221,5.5958,83984.0],["2001-08-02",5.6858,5.8289,5.6653,5.8085,92406.0],["2001-08-03",5.8085,5.8821,5.8085,5.8698,45406.0],["2001-08-06",5.8494,5.8494,5.6694,5.7062,7283.0],["2001-08-07",5.7062,5.7267,5.6858,5.7185,38464.0],["2001-08-08",5.7512,5.8698,5.7512,5.8207,292011.0],["2001-08-09",5.8821,5.9394,5.8535,5.9312,135877.0],["2001-08-10",5.923,6.0825,5.8494,6.0662,160230.0],["2001-08-13",6.0703,6.0703,5.9107,5.9312,38009.0],["2001-08-14",5.9516,5.9516,5.7594,5.7594,13428.0],["2001-08-15",5.7635,6.0539,5.7267,5.9435,47910.0],["2001-08-16",5.9721,6.1684,5.9721,6.1153,122107.0],["2001-08-17",6.0744,6.0744,5.6858,5.7062,18777.0],["2001-08-20",5.7103,5.7103,5.563,5.5999,64638.0],["2001-08-21",5.5835,5.6039,5.5017,5.5426,197898.0],["2001-08-22",5.8494,5.9721,5.7471,5.9721,240687.0],["2001-08-23",5.9721,6.013,5.7471,5.8412,201767.0],["2001-08-24",5.8003,5.8003,5.5385,5.6244,263106.0],["2001-08-27",5.6244,5.6612,5.5917,5.6326,16956.0],["2001-08-28",5.6449,5.6939,5.6449,5.6449,45406.0],["2001-08-29",5.6449,5.7798,5.6449,5.7267,37099.0],["2001-08-30",5.7267,5.7267,5.6244,5.6244,13428.0],["2001-08-31",5.5221,5.6244,5.5221,5.5712,69759.0],["2001-09-04",5.5303,5.5794,5.5303,5.5712,101851.0],["2001-09-05",5.6039,5.6039,5.5221,5.5426,165465.0],["2001-09-06",5.5426,5.5426,5.3994,5.3994,218496.0],["2001-09-07",5.3381,5.3381,5.2644,5.2644,27995.0],["2001-09-10",5.2317,5.2317,5.0395,5.0517,223162.0],["2001-09-17",4.7449,4.7449,4.4177,4.4218,47227.0],["2001-09-18",4.4218,4.4218,4.1927,4.1968,31636.0],["2001-09-19",4.2336,4.2336,3.706,3.7182,116076.0],["2001-09-20",3.7223,3.7428,3.436,3.4974,323533.0],["2001-09-21",3.4564,3.4564,3.2519,3.2765,108338.0],["2001-09-24",3.3337,3.5792,3.3337,3.4564,90016.0],["2001-09-25",3.4769,3.5587,3.4769,3.526,41082.0],["2001-09-26",3.4851,3.5792,3.4237,3.5587,137584.0],["2001-09-27",3.5587,3.661,3.5383,3.6405,18777.0],["2001-09-28",3.6405,3.8082,3.6405,3.6569,109931.0],["2001-10-01",3.6814,3.8041,3.5996,3.6937,73742.0],["2001-10-02",3.6732,3.6732,3.4155,3.4728,37326.0],["2001-10-03",3.4442,3.4442,3.2642,3.2969,71922.0],["2001-10-04",3.2724,3.3501,3.1047,3.1088,47227.0],["2001-10-05",3.1088,3.1906,3.0269,3.1497,423791.0],["2001-10-08",3.1292,3.1292,3.0269,3.0474,11380.0],["2001-10-09",3.0474,3.1292,3.0106,3.0679,151582.0],["2001-10-10",3.1088,3.2519,3.0719,3.1988,249905.0],["2001-10-11",3.211,3.3951,3.211,3.3746,234656.0],["2001-10-12",3.3337,3.5792,3.2478,3.5792,100599.0],["2001-10-15",3.5792,3.5792,3.4155,3.4974,64525.0],["2001-10-16",3.5587,3.6814,3.436,3.6814,301798.0],["2001-10-17",3.8328,3.9105,3.7796,3.7796,457931.0],["2001-10-18",3.7632,3.8859,3.7264,3.8655,126546.0],["2001-10-19",3.8246,3.9309,3.7632,3.8859,307601.0],["2001-10-22",3.9064,3.9473,3.8246,3.8778,45975.0],["2001-10-23",3.8778,3.9432,3.8369,3.8369,43699.0],["2001-10-24",3.845,3.9882,3.845,3.8532,56217.0],["2001-10-25",3.8532,3.8532,3.7591,3.7837,314316.0],["2001-10-26",3.7837,3.7837,3.6078,3.6405,107996.0],["2001-10-29",3.5587,3.5587,3.3542,3.3951,171838.0],["2001-10-30",3.3337,3.4442,3.2928,3.4442,256164.0],["2001-10-31",3.6201,3.7837,3.4851,3.4933,169676.0],["2001-11-01",3.5342,3.6405,3.3746,3.616,407290.0],["2001-11-02",3.5833,3.5833,3.3542,3.3542,185380.0],["2001-11-05",3.3133,3.5546,3.3133,3.5546,107882.0],["2001-11-06",3.5178,3.5792,3.4974,3.5383,81936.0],["2001-11-07",3.526,3.886,3.526,3.7551,191753.0],["2001-11-08",3.8041,3.9064,3.6773,3.6814,111069.0],["2001-11-09",3.6405,3.6405,3.4564,3.4769,24581.0],["2001-11-12",3.4769,3.4769,3.3665,3.3951,82619.0],["2001-11-13",3.4155,3.4278,3.2928,3.3092,28222.0],["2001-11-14",3.3133,3.3133,3.1906,3.2642,47568.0],["2001-11-15",3.2642,3.3542,3.2315,3.346,46317.0],["2001-11-16",3.3174,3.3501,3.1906,3.2028,28222.0],["2001-11-19",3.2724,3.3092,3.1947,3.2724,33002.0],["2001-11-20",3.2028,3.2028,2.9656,2.986,152606.0],["2001-11-21",2.986,3.0351,2.9451,3.0065,35961.0],["2001-11-23",2.9942,3.1088,2.986,3.1047,9559.0],["2001-11-26",3.1497,3.256,3.1497,3.2437,440065.0],["2001-11-27",3.2192,3.2315,3.1783,3.1783,29474.0],["2001-11-28",3.1292,3.1292,3.0474,3.1006,99347.0],["2001-11-29",3.0883,3.1088,2.9738,2.9738,145436.0],["2001-11-30",2.9738,2.9779,2.8633,2.9451,46658.0],["2001-12-03",2.9451,3.0269,2.8715,2.9083,58493.0],["2001-12-04",3.0597,3.0679,2.986,3.0269,267658.0],["2001-12-05",3.027,3.1783,3.027,3.0679,47568.0],["2001-12-06",3.0679,3.0679,2.8633,2.9083,97527.0],["2001-12-07",2.941,2.986,2.5156,2.6793,108793.0],["2001-12-10",2.667,2.8633,2.667,2.8552,93430.0],["2001-12-11",2.8552,2.8838,2.7815,2.8142,92975.0],["2001-12-12",2.7815,2.8429,2.7406,2.8142,60314.0],["2001-12-13",2.8265,2.8265,2.7529,2.802,41196.0],["2001-12-14",2.8224,2.8552,2.7897,2.8224,31067.0],["2001-12-17",2.8429,2.8552,2.7488,2.8224,52348.0],["2001-12-18",2.7815,2.8429,2.6997,2.7324,64752.0],["2001-12-19",2.6997,2.6997,2.5852,2.6465,105720.0],["2001-12-20",2.6874,2.7815,2.5361,2.7406,160458.0],["2001-12-21",2.7202,3.0269,2.7202,2.9124,64638.0],["2001-12-24",2.9329,2.9656,2.8429,2.9042,14339.0],["2001-12-26",2.8633,2.8838,2.8224,2.847,42561.0],["2001-12-27",2.8633,3.0065,2.8592,2.986,52576.0],["2001-12-28",2.9656,2.986,2.5156,2.7815,174569.0],["2001-12-31",2.7406,2.7815,2.6874,2.6915,94909.0],["2002-01-02",2.6956,2.7652,2.6015,2.7652,45748.0],["2002-01-03",2.7815,2.9983,2.7815,2.8715,248425.0],["2002-01-04",2.8633,2.8633,2.577,2.6997,28905.0],["2002-01-07",2.6997,2.6997,2.2743,2.4747,156475.0],["2002-01-08",2.4584,2.4584,2.2416,2.3111,54055.0],["2002-01-09",2.3111,2.3111,2.0861,2.1066,76815.0],["2002-01-10",2.127,2.127,1.9634,2.0166,59404.0],["2002-01-11",2.0452,2.1066,1.9634,2.0657,54852.0],["2002-01-14",2.0657,2.0657,2.0452,2.0452,29360.0],["2002-01-15",2.0043,2.0166,1.718,1.7385,66232.0],["2002-01-16",1.6975,1.6975,1.5544,1.6157,45861.0],["2002-01-17",1.6566,1.6566,1.5789,1.5953,41082.0],["2002-01-18",1.5953,1.5953,1.4112,1.4521,113003.0],["2002-01-22",2.0248,2.2579,1.8816,2.1311,333548.0],["2002-01-23",2.1516,2.1679,2.0575,2.0575,117100.0],["2002-01-24",2.1066,2.1066,1.8612,1.8612,101510.0],["2002-01-25",1.8407,1.8407,1.7303,1.7425,55876.0],["2002-01-28",1.6975,1.8244,1.6771,1.8203,122904.0],["2002-01-29",1.8203,1.9634,1.808,1.9184,213489.0],["2002-01-30",1.943,2.0248,1.9225,1.9634,102989.0],["2002-01-31",1.9634,2.0452,1.9593,1.9962,185266.0],["2002-02-01",2.0002,2.0043,1.718,1.718,53714.0],["2002-02-04",1.6771,1.6771,1.5135,1.5257,67825.0],["2002-02-05",1.5135,1.5217,1.309,1.3253,101396.0],["2002-02-06",1.2885,1.2885,1.2067,1.2271,322737.0],["2002-02-07",1.2271,1.3908,1.1658,1.3499,386920.0],["2002-02-08",1.309,1.3294,1.2271,1.3008,59404.0],["2002-02-11",1.2803,1.313,1.2271,1.2599,190956.0],["2002-02-12",1.2599,1.2762,1.2067,1.2762,149875.0],["2002-02-13",1.1862,1.2067,1.1208,1.1862,199947.0],["2002-02-14",1.1658,1.2476,1.1044,1.2271,217244.0],["2002-02-15",1.219,1.2476,1.2067,1.2271,181966.0],["2002-02-19",1.268,1.268,1.1862,1.219,84781.0],["2002-02-20",1.219,1.219,1.0717,1.1044,222934.0],["2002-02-21",1.1126,1.1126,0.8795,0.994,236818.0],["2002-02-22",0.9735,0.9735,0.8999,0.9204,216903.0],["2002-02-25",0.9613,0.9817,0.9408,0.9817,160230.0],["2002-02-26",0.9817,0.9817,0.9408,0.9654,53145.0],["2002-02-27",0.9613,0.9613,0.9204,0.9244,272210.0],["2002-02-28",0.9817,1.129,0.9817,1.129,216903.0],["2002-03-01",1.2231,1.2885,1.1535,1.1903,587777.0],["2002-03-04",1.219,1.219,1.1044,1.1249,167627.0],["2002-03-05",1.1453,1.2231,1.1453,1.2231,39716.0],["2002-03-06",1.2476,1.3703,1.2476,1.3294,279720.0],["2002-03-07",1.4071,1.4112,1.309,1.309,185039.0],["2002-03-08",1.309,1.3499,1.2271,1.264,139405.0],["2002-03-11",1.2476,1.3499,1.2476,1.2885,36985.0],["2002-03-12",1.309,1.309,1.2271,1.2271,17184.0],["2002-03-13",1.2271,1.2476,1.1658,1.2067,27995.0],["2002-03-14",1.2149,1.2476,1.1862,1.2231,84098.0],["2002-03-15",1.2599,1.2599,1.1862,1.2271,22874.0],["2002-03-18",1.2476,1.2885,1.2067,1.2599,25946.0],["2002-03-19",1.2599,1.2762,1.2271,1.2271,18663.0],["2002-03-20",1.2476,1.2476,1.1044,1.1494,59517.0],["2002-03-21",1.1658,1.1903,1.1494,1.1862,30271.0],["2002-03-22",1.2271,1.2271,1.1044,1.1126,58835.0],["2002-03-25",1.1126,1.1249,1.0144,1.0431,63273.0],["2002-03-26",1.0635,1.0635,0.9285,0.9899,53600.0],["2002-03-27",0.9817,1.0022,0.949,0.9817,192777.0],["2002-03-28",1.0022,1.0063,0.9858,1.0022,83643.0],["2002-04-01",1.084,1.2271,1.084,1.1453,73515.0],["2002-04-02",1.1453,1.2108,1.1044,1.1249,140315.0],["2002-04-03",1.1167,1.129,1.0022,1.0185,39716.0],["2002-04-04",1.0226,1.1044,1.0226,1.084,74539.0],["2002-04-05",1.084,1.1249,1.0431,1.0635,34481.0],["2002-04-08",1.0635,1.0717,1.0226,1.0431,29929.0],["2002-04-09",1.0472,1.0472,0.9817,0.9899,27198.0],["2002-04-10",0.9899,1.0226,0.9858,0.994,70784.0],["2002-04-11",0.9694,0.9817,0.9122,0.9122,59859.0],["2002-04-12",0.9244,1.0185,0.8999,0.8999,71922.0],["2002-04-15",0.8876,0.9408,0.859,0.8876,111410.0],["2002-04-16",0.8795,0.9408,0.8795,0.8999,32774.0],["2002-04-17",0.9408,0.9408,0.8754,0.8795,35278.0],["2002-04-18",0.8917,1.1453,0.8917,1.0267,227486.0],["2002-04-19",1.1044,1.1044,0.9858,1.0226,382482.0],["2002-04-22",1.0922,1.1453,1.0431,1.1003,224755.0],["2002-04-23",1.1044,1.1167,0.9408,0.9817,69532.0],["2002-04-24",0.9613,0.9613,0.8999,0.904,105379.0],["2002-04-25",0.8795,0.9572,0.8795,0.9531,47341.0],["2002-04-26",0.994,1.0226,0.9654,1.0185,38123.0],["2002-04-29",1.0635,1.1862,1.0635,1.084,90130.0],["2002-04-30",1.1044,1.1249,1.0635,1.084,92747.0],["2002-05-01",1.0717,1.0962,1.0308,1.084,16615.0],["2002-05-02",1.084,1.1249,1.0349,1.0431,34481.0],["2002-05-03",1.0431,1.0431,0.9531,0.9817,58721.0],["2002-05-06",0.9817,1.0799,0.9613,1.0635,75222.0],["2002-05-07",1.0553,1.0553,0.9408,0.9735,27198.0],["2002-05-08",0.9899,0.9899,0.9244,0.9326,23557.0],["2002-05-09",0.9408,0.9449,0.9081,0.9244,16387.0],["2002-05-10",0.9408,0.949,0.8508,0.8508,96047.0],["2002-05-13",0.8508,0.8713,0.7772,0.7976,49162.0],["2002-05-14",0.7772,0.859,0.7158,0.859,33343.0],["2002-05-15",0.8181,0.8181,0.7772,0.8181,17070.0],["2002-05-16",0.8017,0.8017,0.7649,0.7731,47227.0],["2002-05-17",0.769,0.7772,0.6913,0.6913,21508.0],["2002-05-20",0.7077,0.7077,0.6136,0.6136,86943.0],["2002-05-21",0.6136,0.6422,0.5931,0.5931,75791.0],["2002-05-22",0.6136,0.6258,0.5113,0.5727,47455.0],["2002-05-23",0.5727,0.6095,0.5727,0.6095,45634.0],["2002-05-24",0.6177,0.6708,0.6136,0.6177,14225.0],["2002-05-28",0.634,0.6627,0.6218,0.6218,33457.0],["2002-05-29",0.6545,0.7281,0.634,0.6463,49048.0],["2002-05-30",0.6463,0.6463,0.6258,0.6463,40627.0],["2002-05-31",0.6504,0.6667,0.6136,0.6258,29247.0],["2002-06-03",0.6545,0.7363,0.6218,0.7036,104810.0],["2002-06-04",0.7036,0.7567,0.6627,0.6627,61566.0],["2002-06-05",0.6749,0.859,0.6749,0.7567,132122.0],["2002-06-06",0.7772,0.8181,0.7199,0.7363,102989.0],["2002-06-07",0.7281,0.7404,0.7199,0.724,21394.0],["2002-06-10",0.6749,0.6954,0.6545,0.6708,16273.0],["2002-06-11",0.6586,0.6586,0.6381,0.6545,18322.0],["2002-06-12",0.634,0.6545,0.5727,0.5727,85578.0],["2002-06-13",0.5727,0.6136,0.5604,0.5604,12518.0],["2002-06-14",0.5727,0.5768,0.5154,0.5277,94226.0],["2002-06-17",0.5522,0.5645,0.5359,0.5399,20484.0],["2002-06-18",0.5481,0.5522,0.5318,0.5522,26743.0],["2002-06-19",0.5399,0.5522,0.4909,0.5522,137243.0],["2002-06-20",0.5522,0.6545,0.5522,0.6136,268454.0],["2002-06-21",0.5931,0.6545,0.5604,0.5727,79091.0],["2002-06-24",0.5318,0.5727,0.5318,0.5604,130415.0],["2002-06-25",0.5318,0.5727,0.5318,0.5563,11608.0],["2002-06-26",0.5359,0.5645,0.5318,0.5318,105493.0],["2002-06-27",0.5318,0.5849,0.5318,0.544,299294.0],["2002-06-28",0.5399,0.5931,0.5399,0.5931,369964.0],["2002-07-01",0.5727,0.6054,0.5727,0.5931,140543.0],["2002-07-02",0.5522,0.5727,0.5236,0.5522,94454.0],["2002-07-03",0.5318,0.6136,0.5318,0.5727,30043.0],["2002-07-05",0.6136,0.6831,0.6136,0.6627,186860.0],["2002-07-08",0.6627,0.7363,0.6545,0.6995,57583.0],["2002-07-09",0.7158,0.8017,0.7158,0.7895,77498.0],["2002-07-10",0.8058,0.8058,0.6586,0.6586,56672.0],["2002-07-11",0.6586,0.6831,0.6586,0.6586,55990.0],["2002-07-12",0.6749,0.6872,0.6545,0.6667,50300.0],["2002-07-15",0.6586,0.679,0.6422,0.6545,24239.0],["2002-07-16",0.6545,0.6872,0.6545,0.6872,5121.0],["2002-07-17",0.6872,0.7363,0.6872,0.7036,57469.0],["2002-07-18",0.6954,0.7363,0.6954,0.7199,27653.0],["2002-07-19",0.7199,0.7976,0.7199,0.7976,114710.0],["2002-07-22",0.7976,0.7976,0.7363,0.7404,50527.0],["2002-07-23",0.769,0.769,0.6995,0.6995,46203.0],["2002-07-24",0.6749,0.6954,0.6586,0.6708,35847.0],["2002-07-25",0.6749,0.6954,0.6667,0.6872,12518.0],["2002-07-26",0.6872,0.6872,0.6749,0.6749,12063.0],["2002-07-29",0.6749,0.6954,0.6749,0.679,65549.0],["2002-07-30",0.6749,0.7158,0.6708,0.6749,28222.0],["2002-07-31",0.6749,0.6954,0.6545,0.6545,53031.0],["2002-08-01",0.6136,0.634,0.6136,0.6258,24581.0],["2002-08-02",0.6258,0.6258,0.6258,0.6258,2731.0],["2002-08-05",0.6258,0.6258,0.6136,0.6136,38464.0],["2002-08-06",0.634,0.7077,0.634,0.6545,54738.0],["2002-08-07",0.6545,0.6545,0.6381,0.6422,4552.0],["2002-08-08",0.6831,0.7363,0.6667,0.6831,187429.0],["2002-08-09",0.6954,0.6954,0.6667,0.6667,6714.0],["2002-08-12",0.6545,0.6749,0.6545,0.6749,8763.0],["2002-08-13",0.6749,0.6831,0.6586,0.6831,52689.0],["2002-08-14",0.6627,0.679,0.6627,0.6749,13201.0],["2002-08-15",0.6831,0.6954,0.6749,0.6954,28791.0],["2002-08-16",0.7158,0.7281,0.6954,0.7199,40740.0],["2002-08-19",0.7567,0.7976,0.7363,0.7363,54852.0],["2002-08-20",0.7281,0.8099,0.7281,0.7854,105265.0],["2002-08-21",0.7976,0.8304,0.7976,0.8181,113231.0],["2002-08-22",0.8304,0.8385,0.7772,0.8099,119718.0],["2002-08-23",0.8181,0.8222,0.7772,0.7772,62362.0],["2002-08-26",0.7772,0.7813,0.7772,0.7772,20825.0],["2002-08-27",0.7895,0.7895,0.7772,0.7772,10014.0],["2002-08-28",0.7813,0.7813,0.7445,0.7445,13087.0],["2002-08-29",0.7363,0.7567,0.7363,0.7567,21281.0],["2002-08-30",0.7976,0.7976,0.7158,0.7158,48137.0],["2002-09-03",0.6954,0.6954,0.6749,0.6749,6373.0],["2002-09-04",0.6749,0.6954,0.6749,0.6913,22874.0],["2002-09-05",0.6749,0.6749,0.6708,0.6749,23898.0],["2002-09-06",0.6749,0.6749,0.6667,0.6749,7511.0],["2002-09-09",0.6667,0.6954,0.6667,0.6954,13656.0],["2002-09-10",0.6749,0.6749,0.6545,0.6545,6031.0],["2002-09-11",0.6749,0.7158,0.6749,0.7158,6145.0],["2002-09-12",0.7158,0.8181,0.6995,0.8017,44837.0],["2002-09-13",0.8181,0.8181,0.7567,0.7813,41765.0],["2002-09-16",0.7772,0.8181,0.7567,0.7567,33799.0],["2002-09-17",0.7976,0.7976,0.6954,0.6954,19801.0],["2002-09-18",0.6749,0.6954,0.6545,0.6749,20484.0],["2002-09-19",0.6545,0.7486,0.6545,0.7158,37099.0],["2002-09-20",0.7199,0.7199,0.6422,0.6627,40854.0],["2002-09-23",0.6422,0.6545,0.6422,0.6545,2276.0],["2002-09-24",0.6545,0.6545,0.6504,0.6545,10242.0],["2002-09-25",0.6381,0.6872,0.6381,0.6872,69873.0],["2002-09-26",0.724,0.7445,0.6667,0.6667,35278.0],["2002-09-27",0.7158,0.7158,0.6954,0.6954,63500.0],["2002-09-30",0.6954,0.7199,0.6954,0.7158,9104.0],["2002-10-01",0.7363,0.7363,0.7158,0.7158,4893.0],["2002-10-02",0.7363,0.7445,0.7158,0.7158,8080.0],["2002-10-03",0.6954,0.7772,0.6954,0.7772,45179.0],["2002-10-04",0.7772,0.8385,0.7772,0.8385,29133.0],["2002-10-07",0.9204,0.9204,0.8467,0.8467,45292.0],["2002-10-08",0.8672,0.8672,0.8181,0.8181,15135.0],["2002-10-09",0.7976,0.8017,0.7854,0.7976,6942.0],["2002-10-10",0.7976,0.8958,0.7976,0.8958,18436.0],["2002-10-11",0.9204,1.0022,0.8713,0.9163,104582.0],["2002-10-14",0.9408,1.0635,0.9408,1.0635,19346.0],["2002-10-15",1.1044,1.1167,1.0431,1.1126,113800.0],["2002-10-16",1.1126,1.1126,1.0758,1.0922,48137.0],["2002-10-17",1.0881,1.1699,1.0472,1.0513,67597.0],["2002-10-18",1.0513,1.0717,1.0431,1.0594,72377.0],["2002-10-21",1.0513,1.1044,1.0513,1.084,24808.0],["2002-10-22",1.1208,1.129,1.084,1.0962,70215.0],["2002-10-23",1.0962,1.1044,1.0513,1.0717,106403.0],["2002-10-24",1.1126,1.1126,1.0553,1.0635,49731.0],["2002-10-25",1.0635,1.1044,1.0635,1.1044,8876.0],["2002-10-28",1.1208,1.1453,1.084,1.1208,13315.0],["2002-10-29",1.1453,1.1453,1.0431,1.0513,11266.0],["2002-10-30",1.0635,1.1044,1.0431,1.084,40285.0],["2002-10-31",1.1044,1.1044,1.0594,1.084,19687.0],["2002-11-01",1.0635,1.1044,1.0431,1.1044,26060.0],["2002-11-04",1.1208,1.1208,1.0063,1.0063,20598.0],["2002-11-05",0.9817,1.0635,0.9613,1.0635,17639.0],["2002-11-06",1.084,1.1167,1.084,1.1044,14111.0],["2002-11-07",1.1044,1.1167,1.084,1.1167,31067.0],["2002-11-08",1.0349,1.1617,1.0349,1.1372,121652.0],["2002-11-11",1.1576,1.2231,1.1372,1.2231,21167.0],["2002-11-12",1.219,1.2926,1.1862,1.2517,80570.0],["2002-11-13",1.268,1.4071,1.268,1.4071,139974.0],["2002-11-14",1.403,1.403,1.2517,1.2844,82277.0],["2002-11-15",1.2476,1.3253,1.2353,1.2558,119490.0],["2002-11-18",1.2721,1.3253,1.2721,1.3212,76360.0],["2002-11-19",1.3417,1.3499,1.2271,1.2844,142022.0],["2002-11-20",1.2762,1.3212,1.2271,1.3212,89674.0],["2002-11-21",1.309,1.3744,1.2844,1.3744,55421.0],["2002-11-22",1.3744,1.4889,1.3499,1.3744,116417.0],["2002-11-25",1.4317,1.5135,1.3908,1.3908,120059.0],["2002-11-26",1.4317,1.4439,1.3499,1.3499,141453.0],["2002-11-27",1.3499,1.4194,1.3335,1.3989,58493.0],["2002-11-29",1.3049,1.3049,1.2271,1.2762,34254.0],["2002-12-02",1.2885,1.313,1.268,1.313,44951.0],["2002-12-03",1.3499,1.4317,1.3499,1.3703,89105.0],["2002-12-04",1.3744,1.4112,1.3703,1.3908,61452.0],["2002-12-05",1.4071,1.4071,1.3703,1.3826,13884.0],["2002-12-06",1.3826,1.3908,1.3826,1.3908,13315.0],["2002-12-09",1.3908,1.3908,1.3294,1.3294,86602.0],["2002-12-10",1.309,1.3908,1.309,1.3826,31864.0],["2002-12-11",1.3621,1.3621,1.3458,1.3458,3642.0],["2002-12-12",1.3539,1.3539,1.1535,1.2108,53258.0],["2002-12-13",1.2271,1.2271,1.1658,1.1862,19460.0],["2002-12-16",1.1658,1.264,1.1453,1.1658,201198.0],["2002-12-17",1.1617,1.2271,1.1535,1.1576,82391.0],["2002-12-18",1.1453,1.2271,1.1372,1.2271,59517.0],["2002-12-19",1.2312,1.2967,1.2271,1.2517,71580.0],["2002-12-20",1.2762,1.2762,1.2271,1.2271,105834.0],["2002-12-23",1.2476,1.309,1.2476,1.2476,11949.0],["2002-12-24",1.268,1.3417,1.268,1.3008,10583.0],["2002-12-26",1.3008,1.3703,1.3008,1.3376,42106.0],["2002-12-27",1.3376,1.3417,1.3212,1.3253,7056.0],["2002-12-30",1.3662,1.4317,1.3662,1.3867,37554.0],["2002-12-31",1.358,1.3949,1.1862,1.1944,27198.0],["2003-01-02",1.2271,1.4112,1.2271,1.4112,134967.0],["2003-01-03",1.4521,1.5298,1.4398,1.5176,105493.0],["2003-01-06",1.493,1.6566,1.493,1.6566,127342.0],["2003-01-07",1.7057,1.7589,1.6566,1.7303,96958.0],["2003-01-08",1.7385,1.7507,1.628,1.6975,60997.0],["2003-01-09",1.7139,1.9839,1.7139,1.9839,343790.0],["2003-01-10",2.0289,2.0289,1.8366,1.8489,538502.0],["2003-01-13",1.8693,1.9634,1.7753,1.9021,173659.0],["2003-01-14",1.8898,2.0043,1.8816,1.9552,136332.0],["2003-01-15",1.9634,2.0043,1.9103,1.943,309195.0],["2003-01-16",1.9307,1.943,1.8734,1.8816,112093.0],["2003-01-17",1.8816,1.8816,1.7589,1.7671,99234.0],["2003-01-21",1.7671,1.8203,1.7671,1.8203,100941.0],["2003-01-22",1.8244,1.8244,1.763,1.808,82277.0],["2003-01-23",1.8244,1.8407,1.7916,1.8284,29247.0],["2003-01-24",1.7875,1.808,1.7589,1.7589,102761.0],["2003-01-27",1.763,1.7916,1.718,1.7385,61907.0],["2003-01-28",1.7589,1.8203,1.7589,1.7589,18891.0],["2003-01-29",1.7753,1.8121,1.7589,1.7957,28564.0],["2003-01-30",1.7712,1.7712,1.7057,1.7057,96389.0],["2003-01-31",1.7057,1.7385,1.6444,1.6566,158296.0],["2003-02-03",1.6853,1.7139,1.6566,1.7016,21622.0],["2003-02-04",1.7344,1.7344,1.718,1.718,6031.0],["2003-02-05",1.718,1.8448,1.718,1.8203,43016.0],["2003-02-06",1.7794,1.8203,1.718,1.8203,60655.0],["2003-02-07",1.8203,1.8816,1.8039,1.8612,66801.0],["2003-02-10",1.8407,1.9021,1.8407,1.9021,50641.0],["2003-02-11",1.9021,2.0248,1.9021,2.0248,79091.0],["2003-02-12",2.0371,2.0452,2.0043,2.0452,105834.0],["2003-02-13",2.0452,2.0534,1.9307,1.9307,62476.0],["2003-02-14",1.9021,1.9021,1.8407,1.9021,25036.0],["2003-02-18",1.9021,2.0002,1.9021,2.0002,40399.0],["2003-02-19",2.0043,2.0043,1.9634,1.9634,46886.0],["2003-02-20",1.9552,1.9962,1.9389,1.9962,185494.0],["2003-02-21",1.9962,2.0248,1.9512,2.0248,55762.0],["2003-02-24",1.9839,2.1107,1.9716,2.033,170245.0],["2003-02-25",2.0698,2.0698,2.0084,2.0371,26515.0],["2003-02-26",2.0043,2.0452,2.0043,2.0371,40740.0],["2003-02-27",1.988,1.988,1.9307,1.9798,55534.0],["2003-02-28",1.9307,1.9839,1.8407,1.9552,110614.0],["2003-03-03",1.9839,1.9839,1.8489,1.9184,88992.0],["2003-03-04",1.9184,1.943,1.8734,1.9021,113231.0],["2003-03-05",1.9225,1.9225,1.8448,1.8734,114369.0],["2003-03-06",1.8244,1.8612,1.763,1.7998,108907.0],["2003-03-07",1.763,1.7671,1.718,1.7425,143047.0],["2003-03-10",1.7139,1.7221,1.6566,1.6689,105265.0],["2003-03-11",1.6607,1.6975,1.6607,1.6771,52689.0],["2003-03-12",1.6362,1.673,1.6157,1.673,120059.0],["2003-03-13",1.673,1.7589,1.673,1.7466,86147.0],["2003-03-14",1.7875,1.8407,1.7507,1.7916,212806.0],["2003-03-17",1.7466,1.7794,1.718,1.7589,143160.0],["2003-03-18",1.7589,1.8039,1.7507,1.7794,155906.0],["2003-03-19",1.7753,1.8693,1.7753,1.8612,181170.0],["2003-03-20",1.8203,1.8734,1.8203,1.8734,199833.0],["2003-03-21",1.8898,1.9839,1.8898,1.9634,196419.0],["2003-03-24",1.943,1.943,1.8734,1.943,86943.0],["2003-03-25",1.9552,2.0084,1.9307,2.0084,202905.0],["2003-03-26",2.0289,2.0411,1.9675,1.9921,114028.0],["2003-03-27",1.9921,2.0043,1.9675,1.9716,128480.0],["2003-03-28",2.0084,2.0084,1.9471,1.9757,16615.0],["2003-03-31",1.9348,1.9716,1.9348,1.9716,13087.0],["2003-04-01",1.9593,1.9593,1.8693,1.9021,100258.0],["2003-04-02",1.9348,1.9634,1.9103,1.9389,35506.0],["2003-04-03",1.9798,1.9962,1.9634,1.9634,13315.0],["2003-04-04",1.9471,1.9962,1.943,1.9839,17639.0],["2003-04-07",2.0002,2.0739,2.0002,2.0248,31750.0],["2003-04-08",2.0248,2.0411,1.8612,1.9593,53714.0],["2003-04-09",2.0166,2.0207,1.9839,2.0043,39375.0],["2003-04-10",2.0207,2.0207,1.9512,2.0166,96161.0],["2003-04-11",2.0248,2.0248,1.9225,1.9512,32433.0],["2003-04-14",1.943,1.9471,1.9021,1.9225,51096.0],["2003-04-15",1.9225,2.0248,1.9225,2.0207,108338.0],["2003-04-16",2.0248,2.0411,2.0043,2.0289,91381.0],["2003-04-17",2.0289,2.0452,2.0289,2.0452,17639.0],["2003-04-21",2.0452,2.2498,2.0043,2.2293,329906.0],["2003-04-22",2.2702,2.352,2.2498,2.2907,127570.0],["2003-04-23",2.3234,2.5565,2.3234,2.4666,460662.0],["2003-04-24",2.352,2.4543,2.2089,2.3684,317274.0],["2003-04-25",2.4093,2.487,2.2702,2.3929,163075.0],["2003-04-28",2.3725,2.3725,2.123,2.127,326378.0],["2003-04-29",2.1148,2.2293,2.0861,2.2129,355625.0],["2003-04-30",2.2089,2.3275,2.2048,2.2702,155223.0],["2003-05-01",2.2702,2.352,2.2702,2.3357,15818.0],["2003-05-02",2.3479,2.3807,2.2702,2.3316,144526.0],["2003-05-05",2.352,2.4543,2.3111,2.4011,201767.0],["2003-05-06",2.3929,2.3929,2.1679,2.1925,93999.0],["2003-05-07",2.2007,2.2089,2.1148,2.1434,341059.0],["2003-05-08",2.1393,2.1884,2.0861,2.0943,306122.0],["2003-05-09",2.127,2.2498,2.0452,2.217,177869.0],["2003-05-12",2.168,2.2252,2.168,2.2089,86602.0],["2003-05-13",2.2089,2.2907,2.1311,2.2089,143502.0],["2003-05-14",2.1761,2.1966,2.127,2.127,98323.0],["2003-05-15",2.127,2.1843,2.127,2.168,194029.0],["2003-05-16",2.2498,2.2539,2.0861,2.1025,97868.0],["2003-05-19",2.0698,2.1066,1.943,1.9634,112776.0],["2003-05-20",2.0043,2.0043,1.9103,1.9348,112321.0],["2003-05-21",1.9634,2.0534,1.8407,2.0534,91268.0],["2003-05-22",2.0861,2.2089,2.0861,2.1925,141909.0],["2003-05-23",2.2498,2.2784,2.1475,2.1475,179690.0],["2003-05-27",2.1475,2.2293,2.1475,2.1925,28678.0],["2003-05-28",2.2089,2.2784,2.2089,2.2293,260830.0],["2003-05-29",2.1884,2.307,2.172,2.2498,109476.0],["2003-05-30",2.2498,2.3029,2.172,2.2007,69077.0],["2003-06-02",2.2089,2.3111,2.2089,2.3111,97754.0],["2003-06-03",2.3152,2.3152,2.2498,2.2907,22532.0],["2003-06-04",2.2579,2.3438,2.2579,2.3438,47568.0],["2003-06-05",2.3193,2.3643,2.3029,2.352,115507.0],["2003-06-06",2.3643,2.3929,2.3152,2.3152,100258.0],["2003-06-09",2.2825,2.4175,2.2825,2.3766,84440.0],["2003-06-10",2.3643,2.4829,2.3643,2.4666,170245.0],["2003-06-11",2.487,2.6343,2.4829,2.5975,173431.0],["2003-06-12",2.6793,2.7815,2.5852,2.7815,216106.0],["2003-06-13",2.7815,3.0065,2.7815,2.8879,768605.0],["2003-06-16",2.9247,2.9656,2.6711,2.847,187315.0],["2003-06-17",2.9247,2.9247,2.7488,2.7979,387261.0],["2003-06-18",2.7979,2.8061,2.6997,2.7161,100372.0],["2003-06-19",2.6956,2.7447,2.6956,2.7365,112662.0],["2003-06-20",2.757,2.9247,2.757,2.8511,193119.0],["2003-06-23",2.8102,2.8592,2.7652,2.7815,125521.0],["2003-06-24",2.7406,2.8142,2.7406,2.7897,41992.0],["2003-06-25",2.7611,2.8347,2.7611,2.8347,66118.0],["2003-06-26",2.7938,2.802,2.6793,2.6834,221000.0],["2003-06-27",2.6997,2.7079,2.3684,2.4952,446551.0],["2003-06-30",2.5361,2.5565,2.4952,2.5116,102192.0],["2003-07-01",2.5361,2.5402,2.4338,2.4747,124839.0],["2003-07-02",2.4584,2.5484,2.4584,2.487,40171.0],["2003-07-03",2.487,2.487,2.4134,2.4175,48593.0],["2003-07-07",2.4338,2.4829,2.4216,2.4379,80798.0],["2003-07-08",2.4543,2.4584,2.2579,2.2948,102306.0],["2003-07-09",2.3357,2.3357,2.1557,2.2089,100713.0],["2003-07-10",2.1884,2.3029,2.1311,2.2252,308967.0],["2003-07-11",2.1884,2.3275,2.1884,2.307,74880.0],["2003-07-14",2.3316,2.3316,2.2498,2.2498,20825.0],["2003-07-15",2.2702,2.2907,2.2375,2.2661,13087.0],["2003-07-16",2.2579,2.3111,2.168,2.2089,92861.0],["2003-07-17",2.168,2.3029,2.168,2.3029,123814.0],["2003-07-18",2.2784,2.4134,2.2784,2.3929,111410.0],["2003-07-21",2.4052,2.5197,2.3725,2.3847,277331.0],["2003-07-22",2.4134,2.4543,2.397,2.4502,36530.0],["2003-07-23",2.4543,2.5116,2.4297,2.4379,134398.0],["2003-07-24",2.4706,2.4706,2.3561,2.3929,107996.0],["2003-07-25",2.3193,2.3929,2.2579,2.352,206206.0],["2003-07-28",2.3438,2.3561,2.3275,2.3479,29247.0],["2003-07-29",2.307,2.3725,2.2375,2.3725,99689.0],["2003-07-30",2.2988,2.4134,2.2988,2.3807,77839.0],["2003-07-31",2.3888,2.4052,2.3111,2.3357,12290.0],["2003-08-01",2.3847,2.3847,2.2457,2.2457,81139.0],["2003-08-04",2.2661,2.2661,2.1148,2.1884,78522.0],["2003-08-05",2.1679,2.2334,2.1311,2.1598,86374.0],["2003-08-06",2.1393,2.2007,2.127,2.2007,110727.0],["2003-08-07",2.1884,2.2457,2.1679,2.2007,60542.0],["2003-08-08",2.2048,2.2988,2.2048,2.2579,33457.0],["2003-08-11",2.2498,2.2866,2.2089,2.2293,21850.0],["2003-08-12",2.2089,2.2498,2.1475,2.2498,104924.0],["2003-08-13",2.2661,2.3725,2.262,2.3602,83643.0],["2003-08-14",2.3725,2.4011,2.3398,2.352,32319.0],["2003-08-15",2.3725,2.3725,2.2907,2.2988,41196.0],["2003-08-18",2.2907,2.3029,2.2498,2.2579,24695.0],["2003-08-19",2.2579,2.2661,2.1311,2.168,160913.0],["2003-08-20",2.1475,2.1475,2.0657,2.0861,132805.0],["2003-08-21",2.127,2.127,1.9634,2.0452,245922.0],["2003-08-22",2.0043,2.0657,2.0043,2.0411,157954.0],["2003-08-25",1.9839,2.0575,1.9675,2.0575,74994.0],["2003-08-26",2.0452,2.0657,2.0043,2.0452,41878.0],["2003-08-27",2.0534,2.1475,2.0534,2.078,45634.0],["2003-08-28",2.1189,2.127,2.0452,2.0902,57128.0],["2003-08-29",2.0657,2.0657,2.0166,2.0575,24808.0],["2003-09-02",2.0739,2.1475,2.0739,2.1107,71922.0],["2003-09-03",2.127,2.1884,2.0861,2.123,138267.0],["2003-09-04",2.1884,2.2416,2.1884,2.217,90471.0],["2003-09-05",2.2498,2.3725,2.2416,2.3643,190843.0],["2003-09-08",2.3929,2.5156,2.3316,2.4461,119945.0],["2003-09-09",2.4052,2.4379,2.2907,2.3234,79546.0],["2003-09-10",2.2907,2.4502,2.2579,2.4461,164555.0],["2003-09-11",2.4788,2.577,2.4093,2.4379,239094.0],["2003-09-12",2.4216,2.4216,2.3766,2.4216,25833.0],["2003-09-15",2.4175,2.487,2.4175,2.4543,40968.0],["2003-09-16",2.4338,2.5361,2.4216,2.5361,103672.0],["2003-09-17",2.5565,2.6179,2.5238,2.5975,171383.0],["2003-09-18",2.6015,2.6997,2.5852,2.6711,73287.0],["2003-09-19",2.6302,2.6424,2.5606,2.5811,82733.0],["2003-09-22",2.5729,2.6588,2.5565,2.6261,58607.0],["2003-09-23",2.6261,2.7324,2.5852,2.6793,137129.0],["2003-09-24",2.6997,2.6997,2.6179,2.6547,27767.0],["2003-09-25",2.6629,2.6629,2.577,2.5975,45406.0],["2003-09-26",2.5811,2.6588,2.5565,2.5975,25719.0],["2003-09-29",2.5811,2.5852,2.5034,2.5484,23670.0],["2003-09-30",2.5279,2.5606,2.4788,2.5484,39830.0],["2003-10-01",2.5893,2.6465,2.5156,2.6465,33457.0],["2003-10-02",2.667,2.6956,2.5688,2.5729,27312.0],["2003-10-03",2.5811,2.6588,2.5606,2.5934,30498.0],["2003-10-06",2.5811,2.6384,2.5565,2.5975,47113.0],["2003-10-07",2.6179,2.6384,2.6179,2.6179,88081.0],["2003-10-08",2.6015,2.6547,2.577,2.6424,47113.0],["2003-10-09",2.6424,2.7202,2.6424,2.7202,113231.0],["2003-10-10",2.7406,2.7611,2.7161,2.7202,31067.0],["2003-10-13",2.7529,2.7938,2.7079,2.7611,38237.0],["2003-10-14",2.7611,2.7938,2.7488,2.757,35392.0],["2003-10-15",2.7979,2.7979,2.7243,2.7692,60655.0],["2003-10-16",2.7611,2.8265,2.7406,2.7447,37782.0],["2003-10-17",2.7692,2.7815,2.6997,2.6997,26971.0],["2003-10-20",2.6997,2.7324,2.6588,2.7243,56672.0],["2003-10-21",2.7406,2.8347,2.7406,2.802,60997.0],["2003-10-22",2.8224,2.8347,2.7202,2.7406,66118.0],["2003-10-23",2.667,2.6793,2.6179,2.6588,82050.0],["2003-10-24",2.6793,2.7324,2.6179,2.7324,27995.0],["2003-10-27",2.7324,2.7324,2.577,2.6138,74994.0],["2003-10-28",2.6384,2.757,2.6015,2.757,94226.0],["2003-10-29",2.7611,2.7815,2.7406,2.7611,99006.0],["2003-10-30",2.7488,2.7897,2.7406,2.7611,59745.0],["2003-10-31",2.7815,2.802,2.6997,2.7079,94568.0],["2003-11-03",2.7243,2.8224,2.7243,2.7692,51438.0],["2003-11-04",2.8429,2.8633,2.7692,2.8592,59404.0],["2003-11-05",2.8633,2.9001,2.7406,2.7406,134967.0],["2003-11-06",2.7406,2.757,2.7283,2.7324,8307.0],["2003-11-07",2.7733,2.7733,2.6793,2.7079,54738.0],["2003-11-10",2.6874,2.7079,2.6629,2.6711,24808.0],["2003-11-11",2.6424,2.6424,2.5361,2.5729,131098.0],["2003-11-12",2.5484,2.5975,2.4788,2.5197,66118.0],["2003-11-13",2.5361,2.5729,2.5156,2.5443,61680.0],["2003-11-14",2.5402,2.5975,2.5279,2.5975,80684.0],["2003-11-17",2.6097,2.6097,2.5075,2.5156,33912.0],["2003-11-18",2.5361,2.5688,2.5116,2.5156,27653.0],["2003-11-19",2.5034,2.5197,2.4993,2.5075,13201.0],["2003-11-20",2.4952,2.5688,2.4952,2.5443,13087.0],["2003-11-21",2.5443,2.6343,2.5443,2.622,28564.0],["2003-11-24",2.6343,2.6547,2.577,2.6547,30385.0],["2003-11-25",2.6261,2.7202,2.6261,2.7202,41196.0],["2003-11-26",2.7079,2.7365,2.6384,2.7079,64069.0],["2003-11-28",2.7283,2.7283,2.667,2.6956,18094.0],["2003-12-01",2.6793,2.6874,2.5852,2.6302,53145.0],["2003-12-02",2.6097,2.6915,2.6097,2.6915,82619.0],["2003-12-03",2.6997,2.7447,2.667,2.7243,74084.0],["2003-12-04",2.7079,2.757,2.7038,2.757,82391.0],["2003-12-05",2.7652,3.0474,2.7652,3.0392,310219.0],["2003-12-08",3.0679,3.1865,3.0679,3.1333,183218.0],["2003-12-09",3.1374,3.1538,3.0433,3.0433,97413.0],["2003-12-10",3.0679,3.1006,2.9411,2.9697,57924.0],["2003-12-11",2.9492,2.9901,2.9247,2.986,73629.0],["2003-12-12",2.9901,3.0351,2.982,3.0269,48593.0],["2003-12-15",3.0392,3.0924,2.9697,3.0924,172407.0],["2003-12-16",3.0924,3.1906,3.0556,3.1906,230331.0],["2003-12-17",3.211,3.2642,3.1824,3.2397,112207.0],["2003-12-18",3.2315,3.2519,3.2151,3.2315,39033.0],["2003-12-19",3.211,3.2601,3.1292,3.1292,57924.0],["2003-12-22",3.1497,3.2274,3.1088,3.211,22191.0],["2003-12-23",3.2519,3.845,3.2519,3.845,256847.0],["2003-12-24",3.7837,3.7837,3.5996,3.7223,48137.0],["2003-12-26",3.7551,3.7551,3.6405,3.6773,26515.0],["2003-12-29",3.6814,3.7632,3.6364,3.6405,80115.0],["2003-12-30",3.5792,3.6446,3.5014,3.616,90812.0],["2003-12-31",3.6487,3.7019,3.5301,3.7019,52462.0],["2004-01-02",3.6814,3.8123,3.6201,3.7387,38009.0],["2004-01-05",3.7837,3.9023,3.7837,3.9023,231583.0],["2004-01-06",3.8778,3.9023,3.8041,3.9023,89561.0],["2004-01-07",3.89,3.89,3.8041,3.8082,85919.0],["2004-01-08",3.9064,3.9678,3.8328,3.8328,166831.0],["2004-01-09",3.8328,3.8859,3.8041,3.8859,120742.0],["2004-01-12",3.8655,3.8655,3.7632,3.7755,85009.0],["2004-01-13",3.8,3.841,3.796,3.8041,81139.0],["2004-01-14",3.8041,3.8246,3.7632,3.8082,55990.0],["2004-01-15",3.796,3.8205,3.7837,3.7878,72946.0],["2004-01-16",3.7878,3.9637,3.7837,3.9391,131894.0],["2004-01-20",4.0496,4.1518,3.9473,4.1518,128139.0],["2004-01-21",4.1314,4.1314,3.9882,4.0618,90585.0],["2004-01-22",3.9678,4.1314,3.9514,4.0905,53600.0],["2004-01-23",4.0496,4.1109,3.9473,3.9473,113117.0],["2004-01-26",3.9473,3.9473,3.8082,3.8859,112890.0],["2004-01-27",3.9269,4.0905,3.9269,3.9678,170131.0],["2004-01-28",3.935,3.9678,3.8737,3.8778,22988.0],["2004-01-29",3.8123,3.8328,3.6037,3.6487,123928.0],["2004-01-30",3.6078,3.6814,3.5546,3.5833,74311.0],["2004-02-02",3.6242,3.6528,3.5833,3.5833,68052.0],["2004-02-03",3.6242,3.661,3.5996,3.5996,55193.0],["2004-02-04",3.6037,3.6282,3.5178,3.5178,65094.0],["2004-02-05",3.5178,3.5178,3.1783,3.2724,124270.0],["2004-02-06",3.2315,3.2315,3.0269,3.1456,320688.0],["2004-02-09",3.1701,3.2397,3.1578,3.2192,180487.0],["2004-02-10",3.2151,3.2724,3.0065,3.1088,125294.0],["2004-02-11",3.1088,3.3092,3.0597,3.2724,139974.0],["2004-02-12",3.2724,3.436,3.2724,3.3501,99689.0],["2004-02-13",3.3869,3.4646,3.3337,3.3746,75905.0],["2004-02-17",3.3951,3.5955,3.3951,3.526,262537.0],["2004-02-18",3.436,3.5014,3.4196,3.4401,44610.0],["2004-02-19",3.4401,3.4974,3.3951,3.3951,77725.0],["2004-02-20",3.3746,3.4728,3.3746,3.4524,49275.0],["2004-02-23",3.4687,3.6201,3.4687,3.5669,144754.0],["2004-02-24",3.5996,3.6896,3.5587,3.5996,255367.0],["2004-02-25",3.6732,3.7019,3.5751,3.5833,111752.0],["2004-02-26",3.5873,3.661,3.571,3.571,53258.0],["2004-02-27",3.5873,3.6201,3.5792,3.5955,59062.0],["2004-03-01",3.5996,3.6732,3.5587,3.6732,85464.0],["2004-03-02",3.6732,3.7141,3.661,3.6814,58607.0],["2004-03-03",3.6732,3.7141,3.6692,3.6692,64411.0],["2004-03-04",3.6405,3.661,3.5219,3.5955,57014.0],["2004-03-05",3.5178,3.5178,3.3624,3.4605,190956.0],["2004-03-08",3.3787,3.4483,3.3746,3.3951,183673.0],["2004-03-09",3.3746,3.5792,3.3746,3.5628,404787.0],["2004-03-10",3.5996,3.7141,3.5792,3.6773,180259.0],["2004-03-11",3.661,3.6937,3.5587,3.5914,80343.0],["2004-03-12",3.6814,3.6896,3.6405,3.6528,76132.0],["2004-03-15",3.6119,3.6814,3.4769,3.481,40854.0],["2004-03-16",3.5178,3.7591,3.5178,3.7591,81481.0],["2004-03-17",3.7019,3.7019,3.6078,3.6323,61793.0],["2004-03-18",3.5914,3.661,3.5669,3.5996,184584.0],["2004-03-19",3.7223,3.935,3.661,3.8532,636370.0],["2004-03-22",3.8655,3.9678,3.7019,3.7141,103672.0],["2004-03-23",3.8859,3.8859,3.706,3.7223,97754.0],["2004-03-24",3.7305,3.7551,3.7019,3.706,46658.0],["2004-03-25",3.7101,3.7264,3.7019,3.7141,33912.0],["2004-03-26",3.7551,3.7551,3.5587,3.6692,190046.0],["2004-03-29",3.6323,3.6323,3.5628,3.6201,70328.0],["2004-03-30",3.5178,3.6528,3.436,3.6446,48593.0],["2004-03-31",3.6405,3.7346,3.5383,3.7223,132008.0],["2004-04-01",3.7101,3.7591,3.6405,3.751,81367.0],["2004-04-02",3.7632,3.7837,3.4769,3.5628,139746.0],["2004-04-05",3.5669,3.7019,3.5587,3.616,41537.0],["2004-04-06",3.5587,3.661,3.5505,3.5587,60428.0],["2004-04-07",3.5546,3.5546,3.4483,3.4564,71580.0],["2004-04-08",3.4974,3.5178,3.4769,3.481,31409.0],["2004-04-12",3.481,3.4933,3.4564,3.4769,69987.0],["2004-04-13",3.5178,3.5178,3.3992,3.4196,58948.0],["2004-04-14",3.4033,3.4524,3.3133,3.4033,69190.0],["2004-04-15",3.3624,3.3951,3.2519,3.3051,53258.0],["2004-04-16",3.2724,3.2724,3.2069,3.2397,31750.0],["2004-04-19",3.2397,3.2397,3.1497,3.1701,123245.0],["2004-04-20",3.1906,3.1906,3.1251,3.1292,75677.0],["2004-04-21",3.1497,3.211,2.986,3.0065,123018.0],["2004-04-22",2.986,3.0269,2.8429,2.9206,181625.0],["2004-04-23",2.9042,3.1088,2.847,3.0597,420263.0],["2004-04-26",3.0883,3.1906,3.0679,3.1088,115962.0],["2004-04-27",3.0883,3.1374,3.0515,3.0515,32774.0],["2004-04-28",3.027,3.076,2.9042,2.9656,115962.0],["2004-04-29",2.937,2.986,2.8633,2.8838,45748.0],["2004-04-30",2.9247,2.9451,2.8265,2.8265,52689.0],["2004-05-03",2.8061,2.8102,2.6956,2.7692,79888.0],["2004-05-04",2.7693,2.8552,2.7161,2.8429,47910.0],["2004-05-05",2.8633,2.8633,2.7611,2.7815,70328.0],["2004-05-06",2.7815,2.8061,2.7243,2.7692,62476.0],["2004-05-07",2.7283,2.7283,2.5156,2.5975,83984.0],["2004-05-10",2.5565,2.5565,2.2334,2.2416,147826.0],["2004-05-11",2.2293,2.3929,2.2293,2.3398,128253.0],["2004-05-12",2.3807,2.3929,2.172,2.2252,204726.0],["2004-05-13",2.2007,2.262,2.1434,2.1475,154882.0],["2004-05-14",2.1148,2.2089,2.1148,2.1311,218268.0],["2004-05-17",2.1189,2.127,2.033,2.0739,86147.0],["2004-05-18",2.0739,2.1843,2.0739,2.0902,137926.0],["2004-05-19",2.127,2.2416,2.127,2.1925,125408.0],["2004-05-20",2.2089,2.2907,2.127,2.1516,160458.0],["2004-05-21",2.1393,2.2293,2.0902,2.1761,76018.0],["2004-05-24",2.2089,2.3111,2.2007,2.2334,59859.0],["2004-05-25",2.2743,2.3888,2.2498,2.2825,34823.0],["2004-05-26",2.3111,2.3725,2.2948,2.2948,52917.0],["2004-05-27",2.3111,2.3111,2.2252,2.2988,29019.0],["2004-05-28",2.2988,2.4134,2.2907,2.352,70897.0],["2004-06-01",2.3316,2.3725,2.2661,2.352,80001.0],["2004-06-02",2.3847,2.4216,2.2907,2.2988,96047.0],["2004-06-03",2.2866,2.3111,2.2089,2.2293,50641.0],["2004-06-04",2.2129,2.2702,2.1475,2.168,129049.0],["2004-06-07",2.168,2.2211,2.1475,2.168,91609.0],["2004-06-08",2.1884,2.2416,2.168,2.2293,57583.0],["2004-06-09",2.2089,2.2498,2.1148,2.1393,53145.0],["2004-06-10",2.127,2.1311,2.0534,2.0943,46544.0],["2004-06-14",2.1066,2.1066,2.0084,2.0289,44610.0],["2004-06-15",2.0043,2.0411,1.9757,2.0371,61338.0],["2004-06-16",1.9839,2.0452,1.9675,1.9675,219179.0],["2004-06-17",1.9839,2.0248,1.9348,1.9348,458842.0],["2004-06-18",1.9266,2.0943,1.9266,2.0861,469197.0],["2004-06-21",2.1066,2.1802,2.0534,2.0902,71580.0],["2004-06-22",2.1148,2.123,2.0493,2.0861,198012.0],["2004-06-23",2.078,2.1066,2.0493,2.0739,402511.0],["2004-06-24",2.0861,2.0943,1.943,2.0043,651733.0],["2004-06-25",2.0534,2.0575,1.9307,1.943,122335.0],["2004-06-28",1.9471,2.0575,1.943,2.0043,67483.0],["2004-06-29",2.0166,2.0166,1.9552,1.9962,43472.0],["2004-06-30",1.9593,2.0943,1.9593,2.0821,124952.0],["2004-07-01",2.1066,2.1475,2.0657,2.0902,157158.0],["2004-07-02",2.1189,2.2007,2.0821,2.1434,72149.0],["2004-07-06",2.1761,2.1761,2.1066,2.1107,72718.0],["2004-07-07",2.0861,2.1107,2.0657,2.1025,30726.0],["2004-07-08",2.0861,2.1884,2.0657,2.1311,45975.0],["2004-07-09",2.127,2.1393,2.1066,2.127,25150.0],["2004-07-12",2.1189,2.1884,2.1189,2.1639,74084.0],["2004-07-13",2.1761,2.1966,2.1352,2.168,86260.0],["2004-07-14",2.1475,2.2907,2.1107,2.2539,179235.0],["2004-07-15",2.2866,2.3438,2.2498,2.2498,85919.0],["2004-07-16",2.2416,2.3029,2.2007,2.2416,58038.0],["2004-07-19",2.2539,2.2988,2.2089,2.2416,36871.0],["2004-07-20",2.2293,2.3111,2.217,2.2457,29702.0],["2004-07-21",2.2661,2.3234,2.2457,2.2702,66801.0],["2004-07-22",2.2293,2.2498,2.2252,2.2498,39944.0],["2004-07-23",2.2907,2.2907,2.2498,2.2661,49617.0],["2004-07-26",2.2293,2.2334,2.1966,2.217,33230.0],["2004-07-27",2.2089,2.2129,2.1516,2.1843,39602.0],["2004-07-28",2.2048,2.2211,2.168,2.2211,29133.0],["2004-07-29",2.2089,2.2293,2.2089,2.217,15591.0],["2004-07-30",2.2579,2.262,2.1884,2.2498,35278.0],["2004-08-02",2.2293,2.2293,2.1884,2.2048,7625.0],["2004-08-03",2.1802,2.2293,2.1679,2.2007,14680.0],["2004-08-04",2.1925,2.2293,2.1639,2.2048,17753.0],["2004-08-05",2.1966,2.2334,2.168,2.1802,34254.0],["2004-08-06",2.1843,2.1884,2.1025,2.1025,8649.0],["2004-08-09",2.1025,2.127,2.0861,2.127,9787.0],["2004-08-10",2.1148,2.1393,2.0861,2.123,195395.0],["2004-08-11",2.1066,2.1107,2.0861,2.1025,30385.0],["2004-08-12",2.0739,2.0821,2.0616,2.0616,14566.0],["2004-08-13",2.0534,2.0861,2.0084,2.0493,13087.0],["2004-08-16",2.033,2.033,2.0125,2.033,7397.0],["2004-08-17",2.0166,2.078,2.0166,2.0616,18549.0],["2004-08-18",2.0452,2.127,2.0248,2.127,37213.0],["2004-08-19",2.127,2.1639,2.1148,2.127,18436.0],["2004-08-20",2.127,2.127,2.0861,2.1148,12518.0],["2004-08-23",2.0984,2.1598,2.0248,2.0534,19915.0],["2004-08-24",2.0534,2.0861,2.0452,2.0698,8307.0],["2004-08-25",2.0616,2.0698,2.0248,2.0452,19801.0],["2004-08-26",2.0698,2.0698,2.0248,2.0411,21622.0],["2004-08-27",2.0411,2.1066,2.0371,2.0657,31181.0],["2004-08-30",2.0657,2.1598,2.0657,2.123,23557.0],["2004-08-31",2.1475,2.172,2.078,2.1066,59631.0],["2004-09-01",2.127,2.1475,2.1107,2.123,32888.0],["2004-09-02",2.1025,2.1434,2.1025,2.1311,10583.0],["2004-09-03",2.1352,2.2457,2.1352,2.2089,40627.0],["2004-09-07",2.2089,2.2825,2.2089,2.2498,54396.0],["2004-09-08",2.2825,2.3029,2.2129,2.2129,29133.0],["2004-09-09",2.217,2.217,2.1516,2.1557,60883.0],["2004-09-10",2.1516,2.2498,2.1516,2.2129,37326.0],["2004-09-13",2.2293,2.2907,2.2252,2.2498,114028.0],["2004-09-14",2.2866,2.3029,2.2334,2.2416,116531.0],["2004-09-15",2.2498,2.2702,2.168,2.2048,29247.0],["2004-09-16",2.1884,2.2498,2.1843,2.2089,61566.0],["2004-09-17",2.2293,2.2416,2.168,2.1966,74425.0],["2004-09-20",2.2007,2.2538,2.2007,2.2375,338783.0],["2004-09-21",2.2416,2.4175,2.2293,2.4175,637052.0],["2004-09-22",2.4952,2.4952,2.3725,2.4543,269478.0],["2004-09-23",2.4747,2.4993,2.4625,2.4829,129277.0],["2004-09-24",2.4952,2.5811,2.487,2.5075,174911.0],["2004-09-27",2.5811,2.5811,2.4747,2.5361,134056.0],["2004-09-28",2.5361,2.6056,2.5238,2.5975,234428.0],["2004-09-29",2.5975,2.6997,2.5934,2.6915,212009.0],["2004-09-30",2.6629,2.7611,2.6629,2.7365,249450.0],["2004-10-01",2.7365,2.7406,2.712,2.7283,66004.0],["2004-10-04",2.6997,2.802,2.6384,2.7324,88081.0],["2004-10-05",2.7202,2.7202,2.6097,2.6097,105151.0],["2004-10-06",2.6097,2.6097,2.5197,2.5197,119035.0],["2004-10-07",2.4952,2.6384,2.4952,2.5975,54852.0],["2004-10-08",2.577,2.6588,2.4584,2.4706,138267.0],["2004-10-11",2.4747,2.577,2.4666,2.4666,46317.0],["2004-10-12",2.4747,2.4911,2.4175,2.442,68052.0],["2004-10-13",2.442,2.532,2.352,2.487,225210.0],["2004-10-14",2.6179,2.6711,2.5811,2.6179,133374.0],["2004-10-15",2.6384,2.7815,2.6179,2.7406,167172.0],["2004-10-18",2.7815,2.941,2.7733,2.8592,458842.0],["2004-10-19",2.8633,2.9165,2.7406,2.7447,192208.0],["2004-10-20",2.7447,2.802,2.6588,2.7406,91381.0],["2004-10-21",2.6997,2.8224,2.6793,2.6956,105720.0],["2004-10-22",2.6956,2.7202,2.5606,2.5606,142591.0],["2004-10-25",2.5197,2.5197,2.352,2.4952,424588.0],["2004-10-26",2.4706,2.5852,2.4625,2.4952,677679.0],["2004-10-27",2.5565,2.7406,2.5075,2.6711,252977.0],["2004-10-28",2.712,2.7406,2.6588,2.6629,217586.0],["2004-10-29",2.6793,2.7161,2.6179,2.6588,226234.0],["2004-11-01",2.6588,2.7815,2.6588,2.7243,170700.0],["2004-11-02",2.7243,2.8102,2.7243,2.7774,194143.0],["2004-11-03",2.802,2.8429,2.7202,2.8265,173886.0],["2004-11-04",2.8703,2.9534,2.7565,2.9447,384416.0],["2004-11-05",2.9753,3.0015,2.9315,2.984,305212.0],["2004-11-08",3.019,3.019,2.8003,2.8921,154996.0],["2004-11-09",2.8484,2.8528,2.7346,2.7521,129846.0],["2004-11-10",2.7565,2.8134,2.7346,2.7915,86374.0],["2004-11-11",2.7915,2.8003,2.6821,2.6821,125635.0],["2004-11-12",2.669,2.7609,2.6646,2.7346,125408.0],["2004-11-15",2.739,2.7565,2.6471,2.7346,192663.0],["2004-11-16",2.7565,2.8265,2.7521,2.7565,80229.0],["2004-11-17",2.8003,2.8484,2.7609,2.7871,129618.0],["2004-11-18",2.8046,2.8309,2.7171,2.7609,28222.0],["2004-11-19",2.8046,2.8046,2.6909,2.7215,39147.0],["2004-11-22",2.6165,2.6252,2.5377,2.5727,231583.0],["2004-11-23",2.5552,2.669,2.529,2.6603,99916.0],["2004-11-24",2.7128,2.7128,2.5071,2.5727,173886.0],["2004-11-26",2.6165,2.6427,2.5902,2.5902,76018.0],["2004-11-29",2.6034,2.6121,2.5027,2.6034,81936.0],["2004-11-30",2.5815,2.7259,2.564,2.7259,85919.0],["2004-12-01",2.6909,2.7565,2.6471,2.7346,173886.0],["2004-12-02",2.7259,2.7259,2.6034,2.6603,108679.0],["2004-12-03",2.669,2.6865,2.6034,2.6252,105151.0],["2004-12-06",2.6252,2.669,2.6252,2.6428,41878.0],["2004-12-07",2.6252,2.6384,2.5815,2.5946,76018.0],["2004-12-08",2.5815,2.5815,2.5027,2.5377,70442.0],["2004-12-09",2.5334,2.6296,2.5334,2.599,85691.0],["2004-12-10",2.6165,2.7128,2.6165,2.6778,66687.0],["2004-12-13",2.7128,2.7128,2.6471,2.6471,67256.0],["2004-12-14",2.6646,2.669,2.6077,2.6121,51551.0],["2004-12-15",2.6121,2.6734,2.5859,2.6209,86488.0],["2004-12-16",2.6559,2.6603,2.5246,2.5246,385327.0],["2004-12-17",2.5684,2.634,2.5684,2.6252,93544.0],["2004-12-20",2.6515,2.7521,2.6515,2.7478,164782.0],["2004-12-21",2.774,2.8134,2.774,2.809,292694.0],["2004-12-22",2.8265,2.8265,2.7696,2.8003,86374.0],["2004-12-23",2.8309,2.9096,2.8309,2.8921,213944.0],["2004-12-27",2.9359,3.0584,2.9359,2.984,334800.0],["2004-12-28",3.0103,3.0453,2.9884,3.019,188225.0],["2004-12-29",3.019,3.019,2.9753,3.0059,100372.0],["2004-12-30",3.0628,3.089,3.0453,3.0628,80343.0],["2004-12-31",3.0628,3.1372,3.0365,3.1372,100713.0],["2005-01-03",3.1503,3.1722,3.0759,3.0759,186063.0],["2005-01-04",3.0322,3.1722,3.019,3.0584,236249.0],["2005-01-05",3.0365,3.0365,2.9097,2.9534,212351.0],["2005-01-06",2.9753,3.0103,2.9359,2.9534,45065.0],["2005-01-07",2.9972,3.0409,2.9884,2.9928,89902.0],["2005-01-10",2.9797,3.0628,2.9797,3.019,41992.0],["2005-01-11",3.0672,3.0978,3.0322,3.0322,172748.0],["2005-01-12",3.0715,3.1372,3.0715,3.1065,190160.0],["2005-01-13",3.1065,3.1153,3.0409,3.0672,85464.0],["2005-01-14",3.1065,3.1197,3.0409,3.0628,67597.0],["2005-01-18",3.0278,3.0847,3.0015,3.0628,31067.0],["2005-01-19",3.0365,3.0628,3.0059,3.0103,82733.0],["2005-01-20",2.9884,2.9884,2.9184,2.9447,110614.0],["2005-01-21",2.9534,3.0847,2.9534,3.0365,73629.0],["2005-01-24",3.0103,3.0147,2.9753,2.9972,48251.0],["2005-01-25",2.984,3.0147,2.984,2.9972,23670.0],["2005-01-26",2.9972,3.0628,2.9797,3.0628,66004.0],["2005-01-27",3.0628,3.1853,3.0409,3.1328,195736.0],["2005-01-28",3.1065,3.124,3.089,3.1022,204043.0],["2005-01-31",3.0847,3.1415,3.0584,3.1372,168083.0],["2005-02-01",3.1065,3.1372,3.1065,3.1065,224755.0],["2005-02-02",3.1065,3.1065,2.9972,3.0453,207002.0],["2005-02-03",3.0759,3.1941,3.054,3.1941,277900.0],["2005-02-04",3.1503,3.2816,3.1503,3.2816,467946.0],["2005-02-07",3.3034,3.3034,3.2291,3.2772,332637.0],["2005-02-08",3.2772,3.4041,3.2509,3.3997,404900.0],["2005-02-09",3.4216,3.4259,3.2816,3.3122,340262.0],["2005-02-10",3.3034,3.3034,3.2203,3.2422,145323.0],["2005-02-11",3.2641,3.3034,3.2378,3.2947,194143.0],["2005-02-14",3.3034,3.3691,3.3034,3.3603,127115.0],["2005-02-15",3.3384,3.3428,3.2597,3.2859,334458.0],["2005-02-16",3.3034,3.3122,3.2203,3.2991,150444.0],["2005-02-17",3.3034,3.3122,3.2597,3.2816,116986.0],["2005-02-18",3.2816,3.3253,3.2597,3.2816,150216.0],["2005-02-22",3.2816,3.2816,3.1722,3.1897,217244.0],["2005-02-23",3.2247,3.2509,3.1197,3.1722,214741.0],["2005-02-24",3.1765,3.1897,3.0934,3.1897,147257.0],["2005-02-25",3.2203,3.3253,3.2159,3.3253,427319.0],["2005-02-28",3.3166,3.3341,3.1503,3.2028,240346.0],["2005-03-01",3.1678,3.2903,3.1547,3.2641,151126.0],["2005-03-02",3.2816,3.3078,3.1941,3.1984,141226.0],["2005-03-03",3.2159,3.3384,3.2159,3.3166,693383.0],["2005-03-04",3.2641,3.4084,3.2159,3.4084,658902.0],["2005-03-07",3.4084,3.4084,3.3297,3.3428,139177.0],["2005-03-08",3.2728,3.3472,3.2597,3.2772,140657.0],["2005-03-09",3.2597,3.2597,2.984,2.9884,345611.0],["2005-03-10",2.9972,3.0409,2.8003,2.9315,764736.0],["2005-03-11",2.9447,2.984,2.879,2.9228,301684.0],["2005-03-14",2.9272,2.9272,2.6909,2.8659,603595.0],["2005-03-15",2.8834,2.9053,2.7128,2.7871,476936.0],["2005-03-16",2.7915,2.8003,2.7128,2.7434,284955.0],["2005-03-17",2.7653,2.8528,2.7434,2.8353,667551.0],["2005-03-18",2.8571,2.9096,2.809,2.8265,131325.0],["2005-03-21",2.8353,2.8615,2.7346,2.739,54510.0],["2005-03-22",2.7828,2.809,2.6034,2.6034,165579.0],["2005-03-23",2.6034,2.6252,2.5202,2.5596,381116.0],["2005-03-24",2.5815,2.669,2.5815,2.6034,64980.0],["2005-03-28",2.529,2.5859,2.4765,2.5377,116645.0],["2005-03-29",2.5377,2.6734,2.5377,2.6121,122107.0],["2005-03-30",2.6909,2.8003,2.6909,2.7696,231924.0],["2005-03-31",2.8003,2.8265,2.7128,2.7565,171269.0],["2005-04-01",2.7565,2.8528,2.7521,2.8003,104127.0],["2005-04-04",2.7784,2.8659,2.6909,2.6909,126659.0],["2005-04-05",2.7346,2.7784,2.7128,2.7259,74084.0],["2005-04-06",2.739,2.7959,2.7128,2.7128,106858.0],["2005-04-07",2.704,2.7346,2.6953,2.7128,253433.0],["2005-04-08",2.7128,2.7259,2.6909,2.7128,81253.0],["2005-04-11",2.7128,2.7171,2.6996,2.7128,55762.0],["2005-04-12",2.6909,2.7171,2.6559,2.6909,58152.0],["2005-04-13",2.669,2.7784,2.6428,2.6428,24126.0],["2005-04-14",2.6603,2.7128,2.5815,2.6165,54283.0],["2005-04-15",2.6034,2.669,2.529,2.5596,66801.0],["2005-04-18",2.6034,2.669,2.5946,2.6252,101623.0],["2005-04-19",2.5902,2.7346,2.5902,2.6909,78636.0],["2005-04-20",2.6734,2.7215,2.6034,2.634,80798.0],["2005-04-21",2.6252,2.7215,2.6121,2.7128,53258.0],["2005-04-22",2.6909,2.7609,2.6778,2.7171,91950.0],["2005-04-25",2.7128,2.8178,2.7128,2.7915,71011.0],["2005-04-26",2.7828,2.8353,2.7434,2.7653,65549.0],["2005-04-27",2.7478,2.7784,2.7128,2.7653,39033.0],["2005-04-28",2.7565,2.7565,2.6077,2.634,79774.0],["2005-04-29",2.5902,2.7128,2.5902,2.704,165693.0],["2005-05-02",2.704,2.8134,2.704,2.8003,60314.0],["2005-05-03",2.8003,2.8528,2.7959,2.8265,94340.0],["2005-05-04",2.8309,2.9403,2.8309,2.9096,79774.0],["2005-05-05",2.9053,2.9665,2.8396,2.8878,124156.0],["2005-05-06",2.8659,2.9053,2.8003,2.8265,21394.0],["2005-05-09",2.844,2.879,2.8178,2.8528,118352.0],["2005-05-10",2.8265,2.8659,2.7565,2.8221,272210.0],["2005-05-11",2.8221,2.8921,2.8221,2.8834,20484.0],["2005-05-12",2.8396,2.9753,2.8134,2.844,59062.0],["2005-05-13",2.8221,3.0409,2.7521,2.949,305781.0],["2005-05-16",2.9534,3.0584,2.9534,2.9928,180373.0],["2005-05-17",2.949,2.9753,2.9315,2.9753,170928.0],["2005-05-18",2.9753,3.0409,2.9315,2.9447,155223.0],["2005-05-19",2.9534,3.0409,2.9315,2.9753,97754.0],["2005-05-20",2.9534,2.9534,2.8921,2.9228,60542.0],["2005-05-23",2.9534,3.019,2.9534,2.9797,120969.0],["2005-05-24",2.9797,2.9972,2.9403,2.9753,49617.0],["2005-05-25",2.9928,2.9972,2.9096,2.9228,15363.0],["2005-05-26",2.9578,2.9928,2.8965,2.9797,63842.0],["2005-05-27",2.9797,3.0147,2.9709,2.9972,63842.0],["2005-05-31",3.0409,3.0934,3.0322,3.0715,224983.0],["2005-06-01",3.0715,3.1503,3.019,3.0759,239663.0],["2005-06-02",3.0628,3.1109,3.0497,3.0803,99575.0],["2005-06-03",3.0453,3.0497,2.9797,2.9972,58266.0],["2005-06-06",3.019,3.0322,2.9096,2.9753,52234.0],["2005-06-07",2.9622,2.9665,2.844,2.9534,110614.0],["2005-06-08",2.9622,2.9709,2.9315,2.9315,68621.0],["2005-06-09",2.9096,2.9315,2.8003,2.8221,228055.0],["2005-06-10",2.8309,2.8396,2.7696,2.7784,125977.0],["2005-06-13",2.7784,2.844,2.7784,2.7959,53372.0],["2005-06-14",2.7521,2.8528,2.7521,2.8528,43927.0],["2005-06-15",2.8528,2.9665,2.809,2.9315,163075.0],["2005-06-16",2.9753,3.0453,2.8878,2.9315,216220.0],["2005-06-17",2.9403,2.9797,2.9096,2.9228,46544.0],["2005-06-20",2.9009,2.9184,2.8659,2.914,3414.0],["2005-06-21",2.9096,2.9753,2.879,2.914,63273.0],["2005-06-22",2.9184,2.9797,2.9097,2.9534,141226.0],["2005-06-23",2.9315,2.9578,2.8703,2.8703,50982.0],["2005-06-24",2.8703,2.879,2.8265,2.8571,155792.0],["2005-06-27",2.8571,2.8878,2.7828,2.7871,93430.0],["2005-06-28",2.809,2.844,2.7653,2.774,94226.0],["2005-06-29",2.7828,2.8046,2.6909,2.7346,119718.0],["2005-06-30",2.7478,2.7784,2.6996,2.7346,155565.0],["2005-07-01",2.7434,2.7828,2.6646,2.7565,228397.0],["2005-07-05",2.7565,2.8396,2.7565,2.8221,249336.0],["2005-07-06",2.8178,2.8178,2.7259,2.7565,87967.0],["2005-07-07",2.7259,2.8221,2.7128,2.8178,154654.0],["2005-07-08",2.8178,2.8746,2.8134,2.8309,65890.0],["2005-07-11",2.8178,2.8703,2.8178,2.8659,41992.0],["2005-07-12",2.844,2.8878,2.7959,2.8834,100030.0],["2005-07-13",2.8878,2.9053,2.8221,2.8615,18663.0],["2005-07-14",2.8703,2.9622,2.8703,2.9315,95251.0],["2005-07-15",2.9578,3.019,2.949,2.9797,77612.0],["2005-07-18",2.9753,3.0059,2.949,2.9665,26629.0],["2005-07-19",2.9753,2.9884,2.9315,2.9709,160913.0],["2005-07-20",2.9578,3.0147,2.9403,3.0059,81139.0],["2005-07-21",3.0147,3.0278,2.984,3.0103,119376.0],["2005-07-22",3.0103,3.0103,2.9534,2.9753,62590.0],["2005-07-25",2.9797,2.9928,2.8703,2.9228,37668.0],["2005-07-26",2.9096,2.9972,2.8571,2.9709,68280.0],["2005-07-27",2.9753,3.054,2.9709,3.019,167741.0],["2005-07-28",3.0409,3.1503,3.019,3.1284,265609.0],["2005-07-29",3.124,3.124,3.0409,3.0672,217472.0],["2005-08-01",3.0803,3.1503,3.0759,3.1022,60428.0],["2005-08-02",3.1022,3.1765,3.1022,3.1547,133715.0],["2005-08-03",3.1547,3.1547,3.0803,3.0803,42220.0],["2005-08-04",3.0847,3.1284,3.0409,3.1065,82050.0],["2005-08-05",3.0847,3.1022,3.0715,3.0715,21053.0],["2005-08-08",3.0847,3.1197,2.9797,3.019,136788.0],["2005-08-09",3.0409,3.0934,3.0409,3.0584,55762.0],["2005-08-10",3.0672,3.1459,2.984,3.0147,178097.0],["2005-08-11",3.019,3.0715,2.9884,3.0147,65094.0],["2005-08-12",3.0103,3.019,2.8221,2.9272,101054.0],["2005-08-15",2.9315,3.0234,2.9315,3.019,13315.0],["2005-08-16",2.9709,3.0234,2.844,2.8878,155565.0],["2005-08-17",2.8878,2.9534,2.8659,2.8965,78750.0],["2005-08-18",2.9315,2.9403,2.8746,2.8921,60542.0],["2005-08-19",2.9096,2.9315,2.844,2.8746,34254.0],["2005-08-22",2.844,2.9534,2.844,2.9228,35619.0],["2005-08-23",2.9228,2.9359,2.8921,2.9053,18549.0],["2005-08-24",2.8965,2.9622,2.8965,2.9622,32774.0],["2005-08-25",2.9665,3.0672,2.949,3.0409,255140.0],["2005-08-26",3.0453,3.0453,2.9753,3.0365,82733.0],["2005-08-29",3.0322,3.0628,3.0015,3.0322,26402.0],["2005-08-30",3.0234,3.0628,3.019,3.0409,34481.0],["2005-08-31",3.0322,3.0409,3.0015,3.0147,58493.0],["2005-09-01",3.0453,3.1722,3.0278,3.1328,264471.0],["2005-09-02",3.1197,3.159,3.0978,3.124,82050.0],["2005-09-06",3.159,3.2203,3.1153,3.2203,246491.0],["2005-09-07",3.1722,3.2072,3.1503,3.159,29588.0],["2005-09-08",3.1634,3.2728,3.1634,3.2422,191070.0],["2005-09-09",3.2422,3.2991,3.2334,3.2816,416963.0],["2005-09-12",3.4347,3.4347,3.2247,3.2553,206206.0],["2005-09-13",3.2553,3.3384,3.1941,3.3384,236249.0],["2005-09-14",3.3253,3.4128,3.3034,3.3691,202450.0],["2005-09-15",3.3691,3.5353,3.3691,3.496,831423.0],["2005-09-16",3.5178,3.5616,3.4566,3.4916,222707.0],["2005-09-19",3.5135,3.531,3.4303,3.4828,146119.0],["2005-09-20",3.4872,3.5091,3.3253,3.3953,176390.0],["2005-09-21",3.3691,3.4785,3.3691,3.4697,134853.0],["2005-09-22",3.4697,3.4697,3.4128,3.4303,108793.0],["2005-09-23",3.4303,3.4566,3.4172,3.4478,42789.0],["2005-09-26",3.4653,3.4653,3.3822,3.3953,63842.0],["2005-09-27",3.3953,3.4566,3.3822,3.4566,86829.0],["2005-09-28",3.4128,3.4566,3.3909,3.4303,79774.0],["2005-09-29",3.4216,3.4347,3.3428,3.3997,97413.0],["2005-09-30",3.3997,3.4653,3.3822,3.4041,229079.0],["2005-10-03",3.4128,3.496,3.4128,3.496,118807.0],["2005-10-04",3.496,3.496,3.4216,3.4478,223503.0],["2005-10-05",3.4216,3.4566,3.3341,3.3691,142819.0],["2005-10-06",3.3866,3.4041,3.3253,3.3691,121425.0],["2005-10-07",3.3734,3.4347,3.3472,3.4347,81139.0],["2005-10-10",3.4128,3.4303,3.3691,3.4172,21508.0],["2005-10-11",3.3909,3.4128,3.3034,3.3122,96047.0],["2005-10-12",3.2903,3.3078,3.1503,3.1722,113572.0],["2005-10-13",3.1372,3.159,2.9534,3.0847,177300.0],["2005-10-14",3.0978,3.1503,3.0409,3.0978,185266.0],["2005-10-17",3.1197,3.1941,3.1197,3.1897,91495.0],["2005-10-18",3.1897,3.2159,3.1197,3.1284,67825.0],["2005-10-19",3.1722,3.2028,3.0847,3.2028,59631.0],["2005-10-20",3.1853,3.2203,3.1503,3.1678,53372.0],["2005-10-21",3.1766,3.1941,3.1284,3.1809,59973.0],["2005-10-24",3.1897,3.3253,3.1897,3.3253,81595.0],["2005-10-25",3.3428,3.3691,3.2684,3.3078,75222.0],["2005-10-26",3.2772,3.3209,3.2422,3.2684,40740.0],["2005-10-27",3.2509,3.2903,3.1634,3.1634,153175.0],["2005-10-28",3.1766,3.2509,3.1766,3.2422,96161.0],["2005-10-31",3.2378,3.2772,3.2378,3.2641,31295.0],["2005-11-01",3.2641,3.3166,3.2641,3.3166,90243.0],["2005-11-02",3.3253,3.3691,3.3209,3.3647,58948.0],["2005-11-03",3.3909,3.4566,3.3472,3.4522,314543.0],["2005-11-04",3.4478,3.4566,3.3909,3.4128,45292.0],["2005-11-07",3.3953,3.4347,3.3034,3.3253,73629.0],["2005-11-08",3.3034,3.3122,3.2378,3.3034,44268.0],["2005-11-09",3.3078,3.3341,3.2684,3.2816,79091.0],["2005-11-10",3.2816,3.3472,3.1941,3.3034,110272.0],["2005-11-11",3.3078,3.4303,3.3034,3.3341,105834.0],["2005-11-14",3.3166,3.4084,3.3166,3.3603,19005.0],["2005-11-15",3.3516,3.3778,3.3034,3.3034,82050.0],["2005-11-16",3.3034,3.4303,3.3034,3.3603,144071.0],["2005-11-17",3.3734,3.5703,3.3734,3.566,260830.0],["2005-11-18",3.566,3.5966,3.5003,3.5222,308853.0],["2005-11-21",3.5266,3.5922,3.5266,3.5353,87740.0],["2005-11-22",3.531,3.566,3.5003,3.5222,72832.0],["2005-11-23",3.5266,3.6097,3.5178,3.5222,125521.0],["2005-11-25",3.4828,3.5572,3.4828,3.5441,70328.0],["2005-11-28",3.531,3.531,3.2466,3.3472,264016.0],["2005-11-29",3.3428,3.3428,3.2159,3.2334,317957.0],["2005-11-30",3.2597,3.4128,3.2597,3.3953,123018.0],["2005-12-01",3.3778,3.3997,3.2378,3.2378,90357.0],["2005-12-02",3.2816,3.3734,3.2816,3.2816,114141.0],["2005-12-05",3.4128,3.4128,3.159,3.1722,234883.0],["2005-12-06",3.1941,3.3428,3.1941,3.3253,205750.0],["2005-12-07",3.3472,3.3472,3.2291,3.2509,37326.0],["2005-12-08",3.2728,3.2991,3.1941,3.2291,52462.0],["2005-12-09",3.2028,3.2553,3.1941,3.2334,18436.0],["2005-12-12",3.2247,3.2378,3.0847,3.1415,118921.0],["2005-12-13",3.1503,3.1503,3.0672,3.1328,115735.0],["2005-12-14",3.1284,3.159,3.1153,3.1197,124839.0],["2005-12-15",3.1197,3.2509,3.1065,3.2116,162734.0],["2005-12-16",3.1941,3.1941,3.054,3.1197,309422.0],["2005-12-19",3.0847,3.1197,3.0497,3.089,112434.0],["2005-12-20",3.0847,3.124,3.0497,3.0497,93202.0],["2005-12-21",2.9753,3.0584,2.9753,3.0322,109020.0],["2005-12-22",3.054,3.1153,3.0278,3.1153,103444.0],["2005-12-23",3.1284,3.1284,3.054,3.054,35733.0],["2005-12-27",3.1109,3.1547,3.089,3.1109,169221.0],["2005-12-28",3.1065,3.1722,3.0628,3.1722,108338.0],["2005-12-29",3.1634,3.1634,3.0497,3.089,72718.0],["2005-12-30",3.1153,3.1284,3.0409,3.1284,208482.0],["2006-01-03",3.1503,3.1853,3.0978,3.1722,326378.0],["2006-01-04",3.2334,3.2684,3.2072,3.2116,73401.0],["2006-01-05",3.2072,3.2334,3.1503,3.2072,105720.0],["2006-01-06",3.2291,3.3384,3.1941,3.3253,186404.0],["2006-01-09",3.3253,3.3428,3.2903,3.3341,73515.0],["2006-01-10",3.3034,3.3034,3.2466,3.2684,66914.0],["2006-01-11",3.2684,3.3253,3.2597,3.3166,79888.0],["2006-01-12",3.3034,3.3297,3.2509,3.2684,81708.0],["2006-01-13",3.2772,3.3034,3.2509,3.3034,49162.0],["2006-01-17",3.2816,3.3297,3.2597,3.3209,161027.0],["2006-01-18",3.3253,3.3822,3.2509,3.3559,204840.0],["2006-01-19",3.3472,3.4522,3.3341,3.4391,200743.0],["2006-01-20",3.4785,3.4828,3.3253,3.3778,104468.0],["2006-01-23",3.3691,3.3691,3.2772,3.3166,22419.0],["2006-01-24",3.3253,3.3297,3.1503,3.2816,124952.0],["2006-01-25",3.2466,3.2816,3.2334,3.2466,73515.0],["2006-01-26",3.2597,3.2816,3.2247,3.2597,36416.0],["2006-01-27",3.2597,3.2597,3.0847,3.1941,342879.0],["2006-01-30",3.2159,3.2378,3.1415,3.1809,53372.0],["2006-01-31",3.1503,3.2903,3.1284,3.2466,218268.0],["2006-02-01",3.2159,3.2378,3.159,3.2028,56103.0],["2006-02-02",3.1809,3.2028,3.1328,3.159,139860.0],["2006-02-03",3.159,3.2159,3.1372,3.1766,54510.0],["2006-02-06",3.1503,3.1984,3.1459,3.1503,55307.0],["2006-02-07",3.1897,3.2159,3.159,3.1634,41878.0],["2006-02-08",3.1678,3.1853,3.1415,3.1415,36757.0],["2006-02-09",3.1328,3.2159,3.1328,3.1897,31750.0],["2006-02-10",3.2028,3.2859,3.159,3.2859,281200.0],["2006-02-13",3.2859,3.3034,3.2553,3.2859,665844.0],["2006-02-14",3.2859,3.2991,3.2641,3.2816,95137.0],["2006-02-15",3.3166,3.3253,3.2597,3.2816,135650.0],["2006-02-16",3.3166,3.3166,3.2816,3.2816,126659.0],["2006-02-17",3.2947,3.3253,3.2816,3.3034,72035.0],["2006-02-21",3.3209,3.3472,3.2947,3.3472,100144.0],["2006-02-22",3.3472,3.3472,3.2597,3.3341,237956.0],["2006-02-23",3.3516,3.3516,3.2728,3.2816,58038.0],["2006-02-24",3.2859,3.3209,3.2772,3.3209,198695.0],["2006-02-27",3.3209,3.3253,3.2859,3.3034,54396.0],["2006-02-28",3.3166,3.3166,3.2728,3.2816,64411.0],["2006-03-01",3.2597,3.3209,3.2597,3.3078,10811.0],["2006-03-02",3.2816,3.2903,3.2509,3.2641,101396.0],["2006-03-03",3.2466,3.3253,3.2466,3.3034,104355.0],["2006-03-06",3.3122,3.3866,3.3122,3.3472,67939.0],["2006-03-07",3.3472,3.3472,3.2816,3.2816,39033.0],["2006-03-08",3.2466,3.3078,3.2466,3.2991,179690.0],["2006-03-09",3.3034,3.3297,3.2728,3.2816,73629.0],["2006-03-10",3.2816,3.3209,3.2816,3.3034,106858.0],["2006-03-13",3.3122,3.3909,3.2772,3.3866,106517.0],["2006-03-14",3.3822,3.3909,3.3253,3.3866,215537.0],["2006-03-15",3.4084,3.4566,3.3953,3.4522,385668.0],["2006-03-16",3.496,3.5397,3.4347,3.5222,576625.0],["2006-03-17",3.5397,3.5441,3.5003,3.5353,170245.0],["2006-03-20",3.5353,3.5878,3.5222,3.5878,170928.0],["2006-03-21",3.5835,3.5835,3.5178,3.5178,122790.0],["2006-03-22",3.5441,3.5441,3.5003,3.5266,36985.0],["2006-03-23",3.5441,3.5835,3.5091,3.5222,133374.0],["2006-03-24",3.5441,3.5528,3.5003,3.5003,242735.0],["2006-03-27",3.5222,3.601,3.5222,3.5528,289280.0],["2006-03-28",3.5878,3.5878,3.4347,3.4522,119490.0],["2006-03-29",3.5003,3.5047,3.3997,3.4653,159092.0],["2006-03-30",3.4872,3.5222,3.4785,3.4872,78181.0],["2006-03-31",3.4916,3.4916,3.4216,3.4566,39033.0],["2006-04-03",3.5003,3.5091,3.3909,3.4785,114938.0],["2006-04-04",3.566,3.566,3.4522,3.5222,259009.0],["2006-04-05",3.5878,3.5922,3.5397,3.5441,161027.0],["2006-04-06",3.5485,3.5485,3.4741,3.496,86943.0],["2006-04-07",3.5791,3.5791,3.4434,3.4872,433237.0],["2006-04-10",3.5091,3.566,3.4566,3.5003,252408.0],["2006-04-11",3.5003,3.5222,3.4216,3.4653,114824.0],["2006-04-12",3.4916,3.4916,3.4216,3.4434,28905.0],["2006-04-13",3.4128,3.5222,3.4128,3.4347,214172.0],["2006-04-17",3.4128,3.5222,3.4128,3.5091,38692.0],["2006-04-18",3.4916,3.5222,3.4391,3.5222,23784.0],["2006-04-19",3.5003,3.5003,3.4216,3.4566,64638.0],["2006-04-20",3.4916,3.496,3.3691,3.4828,88195.0],["2006-04-21",3.4653,3.5003,3.4347,3.5003,62818.0],["2006-04-24",3.5003,3.5441,3.4347,3.5135,63500.0],["2006-04-25",3.4785,3.5441,3.4478,3.5222,113117.0],["2006-04-26",3.4785,3.706,3.4697,3.6666,305098.0],["2006-04-27",3.6753,3.7191,3.6403,3.7104,297359.0],["2006-04-28",3.7104,3.8197,3.6841,3.7847,277331.0],["2006-05-01",3.8285,3.8504,3.7672,3.811,28905.0],["2006-05-02",3.7672,3.8022,3.7191,3.741,99916.0],["2006-05-03",3.741,3.741,3.6316,3.6535,131439.0],["2006-05-04",3.6753,3.7016,3.6228,3.7016,54169.0],["2006-05-05",3.6972,3.8766,3.6797,3.8154,169562.0],["2006-05-08",3.8416,3.8679,3.7672,3.8066,39830.0],["2006-05-09",3.8066,3.8591,3.7979,3.846,113459.0],["2006-05-10",3.8066,3.8329,3.7629,3.8329,36757.0],["2006-05-11",3.8329,3.8329,3.7191,3.741,97071.0],["2006-05-12",3.6972,3.7104,3.5397,3.5397,197557.0],["2006-05-15",3.5397,3.5397,3.4216,3.4566,211896.0],["2006-05-16",3.4566,3.5178,3.4566,3.5003,153744.0],["2006-05-17",3.5222,3.5222,3.3253,3.3734,196533.0],["2006-05-18",3.3734,3.4084,3.2859,3.3297,89674.0],["2006-05-19",3.3078,3.4128,3.2859,3.3691,151809.0],["2006-05-22",3.3691,3.3734,3.1722,3.1766,177756.0],["2006-05-23",3.1722,3.3428,3.1722,3.2641,143843.0],["2006-05-24",3.2378,3.2641,2.9972,3.0847,295766.0],["2006-05-25",3.1284,3.2072,3.1197,3.1415,35847.0],["2006-05-26",3.2072,3.3472,3.1984,3.3297,361770.0],["2006-05-30",3.3691,3.3691,3.1941,3.2422,84667.0],["2006-05-31",3.2203,3.5485,3.2116,3.5003,922235.0],["2006-06-01",3.4041,3.5047,3.3472,3.4872,223617.0],["2006-06-02",3.481,3.5251,3.4149,3.459,293718.0],["2006-06-05",3.4678,3.4678,3.3136,3.318,72832.0],["2006-06-06",3.3048,3.3312,3.2167,3.3224,85919.0],["2006-06-07",3.3312,3.3312,3.2387,3.296,37554.0],["2006-06-08",3.1946,3.2651,3.1506,3.2651,76929.0],["2006-06-09",3.2827,3.3488,3.2387,3.2695,113117.0],["2006-06-12",3.2607,3.2607,3.1417,3.1638,94682.0],["2006-06-13",3.1285,3.1946,2.9743,3.0624,160913.0],["2006-06-14",3.0624,3.1726,3.0404,3.0536,115848.0],["2006-06-15",3.0184,3.1946,3.0184,3.1021,43813.0],["2006-06-16",3.1285,3.1858,3.0756,3.1241,81595.0],["2006-06-19",3.1506,3.2167,3.0448,3.0668,36188.0],["2006-06-20",3.058,3.1241,2.9963,3.0845,137357.0],["2006-06-21",3.0845,3.1682,3.0536,3.1285,91154.0],["2006-06-22",3.1329,3.1373,3.0845,3.1109,43016.0],["2006-06-23",3.1065,3.1065,3.0624,3.0756,16956.0],["2006-06-26",3.0801,3.1065,3.0712,3.0756,48251.0],["2006-06-27",3.0492,3.0933,2.9611,3.0228,47796.0],["2006-06-28",2.9523,3.0404,2.9523,3.0228,141340.0],["2006-06-29",3.0404,3.1506,2.9963,3.0977,275055.0],["2006-06-30",3.1285,3.2387,3.1285,3.2034,134170.0],["2006-07-03",3.2078,3.2563,3.199,3.2387,11835.0],["2006-07-05",3.1506,3.1902,2.9963,3.1153,93885.0],["2006-07-06",3.1506,3.1902,3.1329,3.1506,40854.0],["2006-07-07",3.1373,3.2387,3.1373,3.2211,56103.0],["2006-07-10",3.2167,3.2167,3.1197,3.1241,20143.0],["2006-07-11",3.0845,3.1594,3.0712,3.1506,70784.0],["2006-07-12",3.1285,3.1682,3.1285,3.1682,13201.0],["2006-07-13",3.1329,3.1726,3.0536,3.0712,52803.0],["2006-07-14",3.0624,3.0845,2.9963,3.0756,76587.0],["2006-07-17",3.0272,3.0404,2.9919,3.0404,27540.0],["2006-07-18",3.0184,3.0404,2.9523,3.0228,97185.0],["2006-07-19",3.0404,3.2211,3.0404,3.1726,183901.0],["2006-07-20",3.1946,3.1946,3.1153,3.1417,32092.0],["2006-07-21",3.1462,3.1462,3.0624,3.0889,110727.0],["2006-07-24",3.0845,3.2299,3.0845,3.2078,52917.0],["2006-07-25",3.1946,3.2475,3.1506,3.2387,54396.0],["2006-07-26",3.2563,3.2563,3.1506,3.155,44723.0],["2006-07-27",3.1594,3.2475,3.1594,3.2299,19801.0],["2006-07-28",3.1946,3.3004,3.1902,3.3004,46886.0],["2006-07-31",3.2607,3.2783,3.1682,3.2519,71466.0],["2006-08-01",3.2167,3.296,3.2167,3.2783,45975.0],["2006-08-02",3.3004,3.3709,3.2916,3.3532,192777.0],["2006-08-03",3.3312,3.3797,3.3048,3.3356,25036.0],["2006-08-04",3.3709,3.437,3.3488,3.3488,49162.0],["2006-08-07",3.3048,3.3665,3.2607,3.3268,46658.0],["2006-08-08",3.3488,3.3797,3.3136,3.3709,40627.0],["2006-08-09",3.3753,3.4282,3.3136,3.34,59290.0],["2006-08-10",3.3048,3.3312,3.296,3.3224,60769.0],["2006-08-11",3.3224,3.4149,3.2827,3.3004,114597.0],["2006-08-14",3.3268,3.3268,3.2783,3.3004,313633.0],["2006-08-15",3.3224,3.4017,3.1946,3.3929,94909.0],["2006-08-16",3.437,3.437,3.2255,3.3048,340831.0],["2006-08-17",3.2827,3.3665,3.2695,3.3444,18094.0],["2006-08-18",3.3136,3.437,3.296,3.4149,67142.0],["2006-08-21",3.4502,3.4502,3.3224,3.4326,19232.0],["2006-08-22",3.4282,3.4414,3.3488,3.4017,28109.0],["2006-08-23",3.3665,3.3841,3.3268,3.3268,42675.0],["2006-08-24",3.3268,3.3444,3.2167,3.2651,98209.0],["2006-08-25",3.2299,3.3224,3.2299,3.2872,36985.0],["2006-08-28",3.2475,3.3444,3.2299,3.318,24695.0],["2006-08-29",3.2827,3.3048,3.2387,3.3004,48706.0],["2006-08-30",3.2783,3.3004,3.2695,3.3004,10697.0],["2006-08-31",3.2783,3.3048,3.2387,3.2431,20256.0],["2006-09-01",3.2387,3.3312,3.2387,3.3136,21281.0],["2006-09-05",3.3136,3.3444,3.2387,3.2651,43358.0],["2006-09-06",3.2916,3.3004,3.1946,3.2431,42220.0],["2006-09-07",3.1946,3.2255,3.0845,3.2255,27084.0],["2006-09-08",3.2255,3.2739,3.1946,3.1946,22305.0],["2006-09-11",3.1594,3.1946,3.0845,3.1814,48593.0],["2006-09-12",3.1594,3.1858,3.1153,3.1638,31523.0],["2006-09-13",3.1726,3.2431,3.1506,3.2122,37326.0],["2006-09-14",3.2122,3.2431,3.1726,3.177,13770.0],["2006-09-15",3.1814,3.3004,3.1814,3.296,78294.0],["2006-09-18",3.2695,3.3048,3.2607,3.2916,26743.0],["2006-09-19",3.2519,3.3048,3.2167,3.2475,56900.0],["2006-09-20",3.2519,3.4282,3.2519,3.3665,175821.0],["2006-09-21",3.2695,3.3709,3.2695,3.318,80684.0],["2006-09-22",3.2739,3.318,3.2739,3.2872,29019.0],["2006-09-25",3.2695,3.296,3.177,3.2739,99575.0],["2006-09-26",3.296,3.3488,3.2739,3.3268,11039.0],["2006-09-27",3.2827,3.3092,3.2607,3.2695,7169.0],["2006-09-28",3.2827,3.3224,3.2563,3.2563,18663.0],["2006-09-29",3.2167,3.3268,3.2167,3.2607,23557.0],["2006-10-02",3.2167,3.3048,3.1682,3.2651,53827.0],["2006-10-03",3.2827,3.3004,3.2387,3.2607,66345.0],["2006-10-04",3.2475,3.3444,3.2431,3.3444,70442.0],["2006-10-05",3.3709,3.3885,3.3048,3.3841,43130.0],["2006-10-06",3.3665,3.3753,3.3488,3.3532,9104.0],["2006-10-09",3.3797,3.4414,3.3621,3.4149,138039.0],["2006-10-10",3.4326,3.481,3.3929,3.4149,48137.0],["2006-10-11",3.4017,3.459,3.3665,3.3929,25946.0],["2006-10-12",3.4149,3.4326,3.3753,3.3885,49731.0],["2006-10-13",3.3621,3.5383,3.3621,3.5207,105037.0],["2006-10-16",3.5339,3.5692,3.5295,3.5692,25150.0],["2006-10-17",3.5471,3.5471,3.4987,3.5251,28222.0],["2006-10-18",3.5295,3.5648,3.4722,3.5251,56217.0],["2006-10-19",3.5559,3.5559,3.481,3.5515,62249.0],["2006-10-20",3.5295,3.5956,3.5031,3.5912,227714.0],["2006-10-23",3.6044,3.6088,3.5736,3.5912,89219.0],["2006-10-24",3.6044,3.6132,3.5692,3.6044,87171.0],["2006-10-25",3.6044,3.6925,3.6044,3.6925,338555.0],["2006-10-26",3.7234,3.8247,3.6925,3.8247,242280.0],["2006-10-27",3.7895,3.8159,3.6969,3.6969,94795.0],["2006-10-30",3.8115,3.8115,3.6088,3.6353,104241.0],["2006-10-31",3.6573,3.7322,3.6573,3.6925,49958.0],["2006-11-01",3.6793,3.7763,3.6793,3.7674,176390.0],["2006-11-02",3.763,3.763,3.6573,3.7014,30726.0],["2006-11-03",3.6793,3.7895,3.6749,3.7498,50527.0],["2006-11-06",3.7674,3.8203,3.7674,3.8027,39261.0],["2006-11-07",3.7939,3.8247,3.7014,3.7014,76701.0],["2006-11-08",3.7366,3.9173,3.7366,3.9085,247970.0],["2006-11-09",3.8864,3.9217,3.8424,3.8424,97982.0],["2006-11-10",3.8512,3.8908,3.7807,3.838,78181.0],["2006-11-13",3.8115,3.8556,3.7851,3.8159,44496.0],["2006-11-14",3.8335,3.8952,3.8247,3.882,144526.0],["2006-11-15",3.8776,3.9569,3.8776,3.9261,103786.0],["2006-11-16",3.8996,3.9305,3.8644,3.8776,146802.0],["2006-11-17",3.8335,3.8776,3.763,3.8556,24239.0],["2006-11-20",3.8115,3.9305,3.8115,3.8776,66914.0],["2006-11-21",3.8556,3.9173,3.8556,3.882,29247.0],["2006-11-22",3.7895,3.9437,3.7895,3.9349,174683.0],["2006-11-24",3.9657,4.0318,3.9525,3.9701,67825.0],["2006-11-27",3.9966,4.001,3.9261,3.9393,191867.0],["2006-11-28",3.9217,3.9437,3.882,3.9173,112662.0],["2006-11-29",3.9173,4.0979,3.9173,4.0803,127115.0],["2006-11-30",4.0979,4.0979,4.0098,4.0583,175935.0],["2006-12-01",4.0318,4.0318,3.9569,3.9966,25605.0],["2006-12-04",4.0098,4.0539,3.9349,4.0098,108224.0],["2006-12-05",4.0318,4.164,4.0098,4.1596,159092.0],["2006-12-06",4.1596,4.2301,4.1067,4.1772,223731.0],["2006-12-07",4.1861,4.2213,4.0979,4.1023,109248.0],["2006-12-08",4.0847,4.1861,4.0847,4.1508,13884.0],["2006-12-11",4.1861,4.2081,4.1332,4.1816,33002.0],["2006-12-12",4.142,4.1993,4.1156,4.142,143729.0],["2006-12-13",4.1861,4.2081,4.1244,4.164,69759.0],["2006-12-14",4.1861,4.1993,4.1156,4.1332,48251.0],["2006-12-15",4.1244,4.2213,4.0979,4.2081,95933.0],["2006-12-18",4.2213,4.2742,4.2169,4.2301,49844.0],["2006-12-19",4.2081,4.2081,4.1816,4.1816,65776.0],["2006-12-20",4.1816,4.2081,4.1464,4.2037,62362.0],["2006-12-21",4.2081,4.2081,4.142,4.1861,30385.0],["2006-12-22",4.1861,4.1861,4.0891,4.1067,18208.0],["2006-12-26",4.1067,4.1332,4.0759,4.1023,24126.0],["2006-12-27",4.1288,4.2081,4.0539,4.1861,123245.0],["2006-12-28",4.1861,4.1949,4.142,4.164,73515.0],["2006-12-29",4.1508,4.2301,4.1067,4.1861,58607.0],["2007-01-03",4.2301,4.706,4.2257,4.402,264813.0],["2007-01-04",4.4372,4.5694,4.3315,4.4592,68280.0],["2007-01-05",4.4725,4.5826,4.3182,4.5386,206319.0],["2007-01-08",4.5826,4.5826,4.4725,4.5033,66004.0],["2007-01-09",4.5165,4.5253,4.3182,4.3579,71466.0],["2007-01-10",4.3182,4.4196,4.2522,4.4196,131098.0],["2007-01-11",4.4196,4.5386,4.4196,4.4592,35847.0],["2007-01-12",4.4637,4.5826,4.4637,4.5386,55421.0],["2007-01-16",4.5298,4.6708,4.5298,4.5914,66118.0],["2007-01-17",4.6664,4.7501,4.5826,4.7148,111183.0],["2007-01-18",4.6708,4.847,4.5562,4.6267,166034.0],["2007-01-19",4.6708,4.7148,4.5298,4.6399,24695.0],["2007-01-22",4.6708,4.6708,4.6179,4.6487,27881.0],["2007-01-23",4.6796,4.8206,4.6531,4.7941,43358.0],["2007-01-24",4.847,4.9572,4.7897,4.8382,152720.0],["2007-01-25",4.8867,4.8867,4.6928,4.728,55421.0],["2007-01-26",4.7148,4.8734,4.6752,4.7589,68963.0],["2007-01-29",4.6708,4.7545,4.6399,4.6619,39830.0],["2007-01-30",4.6355,4.825,4.6311,4.7897,340148.0],["2007-01-31",4.8999,4.9351,4.7853,4.8426,184470.0],["2007-02-01",4.9307,4.9792,4.7721,4.8911,171724.0],["2007-02-02",5.0145,5.0894,4.9395,4.9968,98437.0],["2007-02-05",5.0629,5.1466,4.8999,5.0189,44837.0],["2007-02-06",5.1995,5.552,5.0894,5.411,323420.0],["2007-02-07",5.5917,5.5917,5.1775,5.3361,185494.0],["2007-02-08",5.1951,5.3097,5.0673,5.2876,109476.0],["2007-02-09",5.2656,5.3978,5.1466,5.3097,104355.0],["2007-02-12",5.2921,5.3405,5.1158,5.2216,149078.0],["2007-02-13",5.1863,5.3273,5.1863,5.2876,175366.0],["2007-02-14",5.3141,5.3141,5.2436,5.2876,135422.0],["2007-02-15",5.2744,5.3758,5.2039,5.3097,189136.0],["2007-02-16",5.3097,5.5212,5.2965,5.4639,216334.0],["2007-02-20",5.552,5.6842,5.4992,5.6446,166489.0],["2007-02-21",5.6446,5.7283,5.5564,5.7107,334572.0],["2007-02-22",5.7283,5.7283,5.5785,5.6402,123701.0],["2007-02-23",5.6842,5.7063,5.4242,5.6005,138495.0],["2007-02-26",5.6313,5.6402,5.53,5.5961,196419.0],["2007-02-27",5.3758,5.3758,4.9484,5.0894,382937.0],["2007-02-28",5.0629,5.1511,4.9572,5.1334,366891.0],["2007-03-01",5.0233,5.129,4.4328,4.9395,276534.0],["2007-03-02",4.9836,5.01,4.7148,4.869,286435.0],["2007-03-05",4.6267,5.0012,4.4504,4.847,382254.0],["2007-03-06",4.9748,5.1555,4.9572,5.0805,207913.0],["2007-03-07",5.0761,5.0761,4.9395,5.0012,144298.0],["2007-03-08",5.0585,5.1555,5.0365,5.0717,139633.0],["2007-03-09",5.129,5.1555,5.0585,5.1555,35961.0],["2007-03-12",5.1202,5.1995,5.0761,5.1599,165920.0],["2007-03-13",5.1555,5.2083,5.0673,5.1246,313519.0],["2007-03-14",5.1687,5.1687,4.966,5.0673,108793.0],["2007-03-15",5.1114,5.1907,5.0982,5.107,116873.0],["2007-03-16",5.1202,5.2083,5.0894,5.1599,106403.0],["2007-03-19",5.1599,5.2171,5.0894,5.2039,41765.0],["2007-03-20",5.1643,5.552,5.1643,5.5476,257074.0],["2007-03-21",5.6402,5.9662,5.226,5.6269,152264.0],["2007-03-22",5.649,5.649,5.508,5.5697,155109.0],["2007-03-23",5.5873,5.6842,5.5741,5.6842,196419.0],["2007-03-26",5.6842,5.6842,5.4947,5.6358,173204.0],["2007-03-27",5.7195,5.7195,5.2832,5.508,123814.0],["2007-03-28",5.4198,5.4859,5.2832,5.3361,57128.0],["2007-03-29",5.3493,5.4242,5.3141,5.3626,150444.0],["2007-03-30",5.2876,5.5388,5.2876,5.4947,79774.0],["2007-04-02",5.6181,5.649,5.508,5.5741,386692.0],["2007-04-03",5.552,5.6622,5.5344,5.552,160344.0],["2007-04-04",5.5741,5.5741,5.4331,5.4771,86716.0],["2007-04-05",5.4331,5.6093,5.3978,5.5785,144071.0],["2007-04-09",5.552,5.552,5.4727,5.508,54055.0],["2007-04-10",5.552,5.6402,5.4639,5.4903,245011.0],["2007-04-11",5.4683,5.5829,5.4683,5.5256,117555.0],["2007-04-12",5.508,5.5212,5.3405,5.3405,106744.0],["2007-04-13",5.2788,5.4375,5.2171,5.3978,118693.0],["2007-04-16",5.3581,5.53,5.2921,5.3537,215423.0],["2007-04-17",5.3714,5.389,5.2216,5.3317,186746.0],["2007-04-18",5.2436,5.4066,5.2436,5.389,126090.0],["2007-04-19",5.389,5.411,5.2965,5.3758,105948.0],["2007-04-20",5.4154,5.4154,5.2876,5.3758,249563.0],["2007-04-23",5.3317,5.4242,5.3185,5.3846,90130.0],["2007-04-24",5.4198,5.4198,5.1775,5.2216,240801.0],["2007-04-25",5.1995,5.3846,5.1995,5.2348,175935.0],["2007-04-26",5.2348,5.27,5.1775,5.2436,111979.0],["2007-04-27",5.2436,5.3405,5.2171,5.2656,96275.0],["2007-04-30",5.3097,5.3141,4.8823,5.1466,156816.0],["2007-05-01",5.1334,5.1775,5.0277,5.0717,108110.0],["2007-05-02",5.0894,5.2392,5.0894,5.1775,173773.0],["2007-05-03",5.2379,5.3901,5.1036,5.3901,561603.0],["2007-05-04",5.3946,5.4304,5.3722,5.3812,100485.0],["2007-05-07",5.4573,5.4573,5.314,5.3454,96047.0],["2007-05-08",5.2379,5.314,5.1932,5.2334,28791.0],["2007-05-09",5.2782,5.3275,5.2334,5.2961,86602.0],["2007-05-10",5.2603,5.3051,5.0589,5.0678,127570.0],["2007-05-11",5.0589,5.2827,5.023,5.1708,112321.0],["2007-05-14",5.2379,5.3498,5.2155,5.2424,52576.0],["2007-05-15",5.2469,5.3185,5.1932,5.2155,82164.0],["2007-05-16",5.135,5.417,5.135,5.3991,82505.0],["2007-05-17",5.3857,5.4573,5.2916,5.3991,38692.0],["2007-05-18",5.4036,5.4618,5.3678,5.4394,39602.0],["2007-05-21",5.4439,5.5065,5.4036,5.4618,75905.0],["2007-05-22",5.3857,5.4483,5.3454,5.3498,83188.0],["2007-05-23",5.3722,5.4528,5.3498,5.3722,176959.0],["2007-05-24",5.3275,5.3722,5.2155,5.2648,262764.0],["2007-05-25",5.2827,5.3498,5.229,5.2469,155337.0],["2007-05-29",5.2827,5.3588,5.2514,5.2603,175024.0],["2007-05-30",5.2155,5.3275,5.2155,5.2424,107427.0],["2007-05-31",5.2603,5.3633,5.1305,5.3633,225096.0],["2007-06-01",5.3678,5.4842,5.3364,5.4304,194257.0],["2007-06-04",5.3946,5.417,5.3409,5.3588,36757.0],["2007-06-05",5.3051,5.3678,5.2379,5.2737,45292.0],["2007-06-06",5.2603,5.2603,5.1484,5.1484,104355.0],["2007-06-07",5.1663,5.2021,4.9469,5.0141,133146.0],["2007-06-08",5.0141,5.0678,4.9245,5.0365,191070.0],["2007-06-11",5.0365,5.0544,4.8798,4.9917,177073.0],["2007-06-12",4.9738,4.9738,4.741,4.8305,167741.0],["2007-06-13",4.8798,5.0141,4.8798,4.9066,95478.0],["2007-06-14",4.9245,5.1215,4.9245,5.023,80684.0],["2007-06-15",5.0365,5.2155,5.032,5.1484,154540.0],["2007-06-18",5.1932,5.1976,5.1305,5.1439,39489.0],["2007-06-19",5.1484,5.1708,5.0409,5.0857,127115.0],["2007-06-20",5.0678,5.1036,4.8574,4.9469,120969.0],["2007-06-21",4.8798,4.9022,4.8395,4.8574,231697.0],["2007-06-22",4.8305,4.9425,4.7858,4.8037,206092.0],["2007-06-25",4.7231,4.8753,4.7052,4.8081,247401.0],["2007-06-26",4.7634,4.9693,4.7634,4.7768,86829.0],["2007-06-27",4.5754,4.7858,4.5709,4.7499,225552.0],["2007-06-28",4.7231,4.9156,4.7231,4.7902,180942.0],["2007-06-29",4.7813,4.8261,4.6291,4.8037,148168.0],["2007-07-02",4.7902,4.9022,4.7902,4.8529,80570.0],["2007-07-03",4.844,4.8887,4.8216,4.835,155223.0],["2007-07-05",4.8081,4.9111,4.7768,4.7858,79091.0],["2007-07-06",4.8574,4.8932,4.7276,4.7723,154882.0],["2007-07-09",4.7679,4.8843,4.7679,4.8484,130870.0],["2007-07-10",4.8574,4.9245,4.732,4.8081,540095.0],["2007-07-11",4.7634,4.8305,4.6649,4.7007,647977.0],["2007-07-12",4.5888,4.844,4.5888,4.8126,143957.0],["2007-07-13",4.7902,4.8619,4.7455,4.7813,109817.0],["2007-07-16",4.8216,4.8484,4.7007,4.7768,181625.0],["2007-07-17",4.7455,4.7634,4.6022,4.7052,61566.0],["2007-07-18",4.7007,4.7231,4.5037,4.638,335255.0],["2007-07-19",4.7231,4.7992,4.6336,4.7902,340831.0],["2007-07-20",4.8305,4.8305,4.6738,4.7455,212806.0],["2007-07-23",4.7365,4.8574,4.7276,4.835,160572.0],["2007-07-24",4.8529,4.8529,4.6022,4.6022,92633.0],["2007-07-25",4.6828,4.741,4.5306,4.6022,109476.0],["2007-07-26",4.4858,4.5395,4.2844,4.3873,222365.0],["2007-07-27",4.5395,4.544,4.2799,4.3784,224414.0],["2007-07-30",4.4097,4.5395,4.3828,4.4634,134056.0],["2007-07-31",4.45,4.5843,4.45,4.4858,83074.0],["2007-08-01",4.4142,4.4813,4.3157,4.3873,79888.0],["2007-08-02",4.3426,4.5888,4.3426,4.5216,191639.0],["2007-08-03",4.3291,4.5216,4.3112,4.3828,201654.0],["2007-08-06",4.3336,4.3649,4.0292,4.2888,140998.0],["2007-08-07",4.253,4.3067,4.2038,4.2306,100485.0],["2007-08-08",4.253,4.4276,4.253,4.3649,156703.0],["2007-08-09",4.2351,4.3157,4.0516,4.056,225096.0],["2007-08-10",3.8635,4.0292,3.8591,3.9575,230217.0],["2007-08-13",3.9978,4.1232,3.962,4.0695,102420.0],["2007-08-14",4.1321,4.1366,3.9755,4.0292,159889.0],["2007-08-15",3.9755,3.9844,3.774,3.8053,242166.0],["2007-08-16",3.6934,3.7785,3.4024,3.7382,360860.0],["2007-08-17",4.1411,4.347,3.7471,4.1187,416053.0],["2007-08-20",4.1635,4.2485,4.0068,4.2082,82164.0],["2007-08-21",4.2172,4.262,4.0516,4.1411,109476.0],["2007-08-22",4.4679,4.4679,4.1724,4.2485,113686.0],["2007-08-23",4.2485,4.2799,4.2082,4.2441,95023.0],["2007-08-24",4.2306,4.3157,4.159,4.1948,83415.0],["2007-08-27",4.1635,4.2306,4.1456,4.15,70101.0],["2007-08-28",4.1187,4.159,3.962,4.0784,115507.0],["2007-08-29",4.1008,4.1456,3.9396,4.0605,150785.0],["2007-08-30",3.8949,4.056,3.8277,3.9262,163189.0],["2007-08-31",4.0963,4.1859,4.0471,4.1008,83984.0],["2007-09-04",4.1993,4.1993,4.0292,4.0784,42789.0],["2007-09-05",4.0739,4.0784,3.9173,3.962,129391.0],["2007-09-06",3.9083,4.0605,3.9083,4.0113,69077.0],["2007-09-07",3.8949,3.962,3.8501,3.9531,88536.0],["2007-09-10",3.9128,4.0068,3.7471,3.7964,302480.0],["2007-09-11",3.7606,3.8053,3.7203,3.7427,127115.0],["2007-09-12",3.6934,3.8188,3.6755,3.7919,87057.0],["2007-09-13",3.7964,3.9173,3.7919,3.7964,84098.0],["2007-09-14",3.8053,3.9128,3.8053,3.8143,104810.0],["2007-09-17",3.7382,3.8859,3.7382,3.8456,81481.0],["2007-09-18",3.8053,4.0113,3.7516,3.9575,259805.0],["2007-09-19",4.0023,4.1411,4.0023,4.065,301684.0],["2007-09-20",4.0963,4.0963,3.9396,3.9978,68394.0],["2007-09-21",4.0292,4.0605,3.9396,4.0113,53600.0],["2007-09-24",4.0068,4.0605,3.8993,3.9755,56786.0],["2007-09-25",3.9799,3.9799,3.8635,3.962,19687.0],["2007-09-26",3.9531,4.065,3.8949,3.9889,136219.0],["2007-09-27",4.0023,4.0292,3.8949,4.0023,57924.0],["2007-09-28",4.0292,4.0337,3.8725,3.9934,60542.0],["2007-10-01",4.0247,4.1142,3.9128,4.0963,131553.0],["2007-10-02",4.0605,4.1769,4.0605,4.1142,215310.0],["2007-10-03",4.0919,4.1545,4.0381,4.1277,37782.0],["2007-10-04",4.1053,4.1635,4.0516,4.0516,42334.0],["2007-10-05",4.065,4.253,4.065,4.1769,113686.0],["2007-10-08",4.2082,4.3202,4.1366,4.2978,129391.0],["2007-10-09",4.3067,4.4008,4.3067,4.3336,63728.0],["2007-10-10",4.3649,4.4231,4.2888,4.3784,76246.0],["2007-10-11",4.4097,4.4769,3.9173,4.0963,266520.0],["2007-10-12",4.1411,4.2217,4.1142,4.159,155906.0],["2007-10-15",4.1859,4.2978,4.1321,4.2172,49275.0],["2007-10-16",3.9889,4.2038,3.9889,4.1411,112321.0],["2007-10-17",4.1859,4.2485,3.9441,4.0739,129732.0],["2007-10-18",4.1366,4.3067,4.0292,4.2351,254571.0],["2007-10-19",4.4634,4.4634,4.0516,4.056,117783.0],["2007-10-22",4.0337,4.0784,3.9262,4.0739,76474.0],["2007-10-23",4.1411,4.1635,3.971,4.0516,80001.0],["2007-10-24",4.0157,4.0471,3.9038,4.0292,62818.0],["2007-10-25",4.0023,4.1142,3.9799,4.0337,158865.0],["2007-10-26",4.0784,4.3828,4.0605,4.2082,105720.0],["2007-10-29",4.4769,4.4769,4.1814,4.3605,105379.0],["2007-10-30",4.0292,4.3828,4.0292,4.2709,64866.0],["2007-10-31",4.2485,4.2933,4.1411,4.2664,149419.0],["2007-11-01",4.1635,4.3649,4.0157,4.056,116304.0],["2007-11-02",4.0516,4.159,3.9396,4.0829,231811.0],["2007-11-05",4.0829,4.0829,3.9486,3.9844,35392.0],["2007-11-06",3.962,4.168,3.9575,4.1635,64411.0],["2007-11-07",4.1008,4.1098,3.9396,3.9396,105720.0],["2007-11-08",3.9396,4.0381,3.8367,3.971,103899.0],["2007-11-09",3.9173,4.1635,3.8367,4.1635,72149.0],["2007-11-12",4.1635,4.1635,3.9575,3.9575,127570.0],["2007-11-13",4.0381,4.1993,4.0068,4.1814,82391.0],["2007-11-14",4.253,4.253,4.0292,4.0516,41992.0],["2007-11-15",3.8501,4.0963,3.8501,4.0516,49162.0],["2007-11-16",4.0157,4.0829,3.8725,3.9486,62818.0],["2007-11-19",3.9978,3.9978,3.8053,3.8322,109817.0],["2007-11-20",3.8322,3.9396,3.765,3.9217,61111.0],["2007-11-21",3.8143,3.9173,3.7203,3.8456,72149.0],["2007-11-23",3.8277,3.9262,3.8277,3.8501,47910.0],["2007-11-26",3.8277,3.8501,3.7068,3.7203,113572.0],["2007-11-27",3.7829,3.8053,3.7203,3.7203,40285.0],["2007-11-28",3.7382,4.0247,3.7382,3.877,136674.0],["2007-11-29",3.8188,4.0202,3.8188,3.9396,145095.0],["2007-11-30",3.9575,4.0247,3.671,3.6755,441316.0],["2007-12-03",3.7382,3.7919,3.6039,3.7785,227031.0],["2007-12-04",3.8143,3.8143,3.6531,3.7024,39830.0],["2007-12-05",3.7874,3.8098,3.6531,3.6531,46886.0],["2007-12-06",3.6531,3.9307,3.6442,3.8322,310333.0],["2007-12-07",3.9217,3.9396,3.8546,3.8859,41309.0],["2007-12-10",3.971,3.9844,3.7606,3.8859,88423.0],["2007-12-11",3.9038,3.9486,3.671,3.68,227259.0],["2007-12-12",3.8725,3.9755,3.5949,3.68,113914.0],["2007-12-13",3.6442,3.6889,3.6039,3.671,48479.0],["2007-12-14",3.6845,3.7068,3.5322,3.6531,87285.0],["2007-12-17",3.6845,3.6845,3.3666,3.4248,143047.0],["2007-12-18",3.5591,3.6173,3.3397,3.5054,125066.0],["2007-12-19",3.5009,3.5322,3.4069,3.4427,26060.0],["2007-12-20",3.5009,3.5322,3.389,3.4382,57241.0],["2007-12-21",3.4338,3.5367,3.3935,3.5188,77839.0],["2007-12-24",3.4561,3.5591,3.4382,3.5591,17525.0],["2007-12-26",3.5815,3.6397,3.5054,3.6218,70215.0],["2007-12-27",3.6845,3.6845,3.5233,3.5591,22191.0],["2007-12-28",3.5591,3.6039,3.5322,3.5367,49503.0],["2007-12-31",3.4964,3.5367,3.3397,3.3935,141681.0],["2008-01-02",3.4158,3.5143,3.2681,3.2815,184356.0],["2008-01-03",3.3353,3.4561,3.2815,3.4069,112207.0],["2008-01-04",3.4696,3.4696,3.2681,3.3756,139860.0],["2008-01-07",3.4024,3.4517,3.2726,3.3576,102534.0],["2008-01-08",3.3442,3.3979,3.2457,3.2457,83188.0],["2008-01-09",3.2994,3.4069,3.1428,3.2278,160913.0],["2008-01-10",3.4561,3.5009,3.183,3.4024,163075.0],["2008-01-11",3.3039,3.4561,3.2815,3.3308,144867.0],["2008-01-14",3.4382,3.4382,3.3576,3.38,105265.0],["2008-01-15",3.3979,3.4158,3.295,3.38,46544.0],["2008-01-16",3.4203,3.4382,3.2457,3.2994,189591.0],["2008-01-17",3.2412,3.3979,3.1786,3.1875,185608.0],["2008-01-18",3.1786,3.295,3.0577,3.2189,160230.0],["2008-01-22",2.507,3.1562,2.507,3.1248,243646.0],["2008-01-23",3.0129,3.3979,2.8831,3.3129,332410.0],["2008-01-24",3.3129,3.3129,3.2054,3.3129,197329.0],["2008-01-25",3.4024,3.4024,3.1562,3.1875,133260.0],["2008-01-28",3.2144,3.3353,3.0308,3.3084,92747.0],["2008-01-29",3.3711,3.3845,3.2368,3.3487,236363.0],["2008-01-30",3.2994,3.4338,3.2457,3.3442,119035.0],["2008-01-31",3.3487,3.3487,3.1786,3.3353,155792.0],["2008-02-01",3.3576,3.4024,3.2681,3.3621,79319.0],["2008-02-04",3.4158,3.4472,3.3263,3.3576,164669.0],["2008-02-05",3.3532,3.4338,3.2726,3.38,200060.0],["2008-02-06",3.3263,3.4696,3.3263,3.389,135536.0],["2008-02-07",3.3711,3.4203,3.3576,3.4024,200857.0],["2008-02-08",3.3979,3.4114,3.2726,3.3532,141340.0],["2008-02-11",3.3532,3.3576,3.2457,3.3039,65890.0],["2008-02-12",3.3397,3.3711,3.2592,3.3129,122790.0],["2008-02-13",3.4382,3.4472,3.3532,3.4472,79432.0],["2008-02-14",3.4561,3.492,3.3308,3.3666,156816.0],["2008-02-15",3.4024,3.4024,3.2323,3.389,122449.0],["2008-02-19",3.3218,3.483,3.3218,3.38,56900.0],["2008-02-20",3.3487,3.4158,3.3174,3.4024,52348.0],["2008-02-21",3.4203,3.4382,3.2412,3.2636,62590.0],["2008-02-22",3.2771,3.3129,3.201,3.3129,118693.0],["2008-02-25",3.2994,3.4024,3.2681,3.3487,97299.0],["2008-02-26",3.3487,3.5322,3.3263,3.5322,95706.0],["2008-02-27",3.5815,3.5815,3.3666,3.5367,110955.0],["2008-02-28",3.4964,3.8322,3.4427,3.7695,387148.0],["2008-02-29",3.671,3.671,3.3353,3.3353,173204.0],["2008-03-03",3.3711,3.5099,3.3576,3.4382,62362.0],["2008-03-04",3.4158,3.5233,3.3442,3.4248,148964.0],["2008-03-05",3.5278,3.5591,3.4248,3.5591,80457.0],["2008-03-06",3.5591,3.5591,3.4382,3.5278,103672.0],["2008-03-07",3.5188,3.5367,3.2681,3.3129,106062.0],["2008-03-10",3.2905,3.4024,3.2771,3.3129,146688.0],["2008-03-11",3.577,3.5904,3.3129,3.4696,72604.0],["2008-03-12",3.4785,3.5233,3.3576,3.3666,97071.0],["2008-03-13",3.3532,3.4696,3.183,3.4561,54283.0],["2008-03-14",3.4472,3.4696,3.2771,3.3576,141567.0],["2008-03-17",3.3129,3.3576,3.0666,3.2412,177756.0],["2008-03-18",3.2681,3.3576,3.2412,3.3532,100030.0],["2008-03-19",3.3532,3.4427,3.1204,3.1428,63956.0],["2008-03-20",3.1875,3.295,3.0935,3.2815,37099.0],["2008-03-24",3.2636,3.3532,3.2368,3.2905,119035.0],["2008-03-25",3.286,3.4024,3.2771,3.3397,161937.0],["2008-03-26",3.3218,3.38,3.2054,3.38,64183.0],["2008-03-27",3.38,3.4293,3.2054,3.2233,54624.0],["2008-03-28",3.2233,3.3532,3.1786,3.3263,70556.0],["2008-03-31",3.2905,3.3532,3.1696,3.1696,48820.0],["2008-04-01",3.2233,3.3576,3.2189,3.2905,198353.0],["2008-04-02",3.3532,3.3532,3.2054,3.2636,71125.0],["2008-04-03",3.286,3.3308,3.1965,3.2636,176504.0],["2008-04-04",3.3039,3.3442,3.2323,3.2681,141340.0],["2008-04-07",3.3397,3.3397,3.2278,3.2502,73515.0],["2008-04-08",3.2547,3.38,3.2323,3.2636,78067.0],["2008-04-09",3.295,3.3532,3.2502,3.2994,59517.0],["2008-04-10",3.3174,3.3353,3.2233,3.2905,33457.0],["2008-04-11",3.2189,3.286,3.0935,3.1114,394431.0],["2008-04-14",3.0711,3.089,3.0398,3.0577,159320.0],["2008-04-15",2.8876,3.089,2.8876,3.0711,167969.0],["2008-04-16",3.1114,3.2144,3.1069,3.2144,76587.0],["2008-04-17",3.183,3.183,3.0666,3.0846,115279.0],["2008-04-18",3.0577,3.1472,2.8876,3.0666,259123.0],["2008-04-21",3.0846,3.1651,3.0398,3.0577,227828.0],["2008-04-22",3.0443,3.0711,2.798,2.8428,198467.0],["2008-04-23",2.8697,2.8831,2.7622,2.8383,226917.0],["2008-04-24",3.0687,3.1065,2.8893,3.0215,89788.0],["2008-04-25",3.0073,3.0073,2.8327,2.9224,215651.0],["2008-04-28",2.9507,3.0215,2.8657,2.9979,187542.0],["2008-04-29",2.979,2.9885,2.861,2.8846,143160.0],["2008-04-30",2.8988,3.0876,2.8704,3.0026,77043.0],["2008-05-01",3.0215,3.1773,2.946,3.097,110614.0],["2008-05-02",3.0498,3.182,3.0215,3.1159,70897.0],["2008-05-05",3.0593,3.0876,2.8799,2.8799,126204.0],["2008-05-06",2.6438,3.0451,2.6391,2.9271,435740.0],["2008-05-07",2.9649,3.0026,2.8893,2.9318,319437.0],["2008-05-08",2.9412,2.979,2.8468,2.9696,241939.0],["2008-05-09",2.9696,2.9696,2.8327,2.861,73060.0],["2008-05-12",2.894,2.9035,2.8279,2.8752,55990.0],["2008-05-13",2.9082,2.9082,2.7524,2.776,169903.0],["2008-05-14",2.8185,2.8232,2.6721,2.7335,174342.0],["2008-05-15",2.7807,2.9318,2.7241,2.9129,93202.0],["2008-05-16",2.9224,2.9932,2.8468,2.9649,124042.0],["2008-05-19",2.9365,3.1159,2.9035,3.0734,200516.0],["2008-05-20",3.0121,3.0734,2.9129,2.9649,333093.0],["2008-05-21",3.0215,3.1065,2.9554,3.0262,394317.0],["2008-05-22",3.234,3.234,3.0168,3.031,222593.0],["2008-05-23",3.0546,3.0546,2.8799,3.0121,132349.0],["2008-05-27",2.8893,2.9649,2.8799,2.9082,426295.0],["2008-05-28",2.894,2.9554,2.8563,2.8799,90130.0],["2008-05-29",2.8799,3.0026,2.7902,2.9743,266861.0],["2008-05-30",3.0262,3.0262,2.7855,2.7855,1838553.0],["2008-06-02",2.7855,2.9176,2.7713,2.9176,133032.0],["2008-06-03",2.8704,2.9176,2.8374,2.8893,140657.0],["2008-06-04",2.8846,2.946,2.8232,2.8421,198581.0],["2008-06-05",2.8752,2.8988,2.8091,2.8374,106403.0],["2008-06-06",2.8232,2.8279,2.691,2.7194,230104.0],["2008-06-09",2.7618,2.8138,2.691,2.7052,175593.0],["2008-06-10",2.7005,2.7335,2.5966,2.5966,151695.0],["2008-06-11",2.5966,2.6297,2.4314,2.488,512441.0],["2008-06-12",2.4739,2.6202,2.4739,2.488,267430.0],["2008-06-13",2.4786,2.573,2.4266,2.5352,46317.0],["2008-06-16",2.5022,2.5447,2.3983,2.4078,79091.0],["2008-06-17",2.4125,2.4455,2.3653,2.3747,141226.0],["2008-06-18",2.3558,2.5541,2.3464,2.5069,308626.0],["2008-06-19",2.5069,2.5305,2.4314,2.5069,104241.0],["2008-06-20",2.4644,2.6438,2.4078,2.5447,521659.0],["2008-06-23",2.5258,2.6155,2.4691,2.6013,261740.0],["2008-06-24",2.5824,2.6344,2.4975,2.5352,141909.0],["2008-06-25",2.4975,2.6155,2.4739,2.5116,191753.0],["2008-06-26",2.5211,2.5211,2.4314,2.4455,67483.0],["2008-06-27",2.4219,2.4739,2.4219,2.4455,84098.0],["2008-06-30",2.4739,2.5116,2.4455,2.5022,114824.0],["2008-07-01",2.4739,2.6061,2.4455,2.6013,134967.0],["2008-07-02",2.6297,2.6721,2.4833,2.5352,155451.0],["2008-07-03",2.5305,2.5447,2.4408,2.455,44496.0],["2008-07-07",2.4314,2.4691,2.2803,2.3369,124270.0],["2008-07-08",2.3228,2.4927,2.3086,2.4503,160117.0],["2008-07-09",2.4644,2.5258,2.3417,2.3417,64525.0],["2008-07-10",2.37,2.37,2.3133,2.3133,61338.0],["2008-07-11",2.2472,2.4455,2.1764,2.2567,124839.0],["2008-07-14",2.2331,2.2756,2.167,2.2189,191753.0],["2008-07-15",2.2189,2.2567,2.1056,2.2331,111865.0],["2008-07-16",2.2095,2.3464,2.1764,2.252,203816.0],["2008-07-17",2.2803,2.5022,2.2803,2.455,133146.0],["2008-07-18",2.4361,2.455,2.3228,2.4408,296221.0],["2008-07-21",2.4597,2.5777,2.455,2.5777,50413.0],["2008-07-22",2.5494,2.6391,2.4739,2.6391,147940.0],["2008-07-23",2.6155,2.6769,2.5305,2.54,100372.0],["2008-07-24",2.5352,2.5683,2.4833,2.5164,63159.0],["2008-07-25",2.5069,2.5069,2.3464,2.4361,45975.0],["2008-07-28",2.4786,2.4833,2.3558,2.3606,97868.0],["2008-07-29",2.3842,2.4644,2.3747,2.4078,33571.0],["2008-07-30",2.4078,2.5352,2.3936,2.488,199150.0],["2008-07-31",2.4597,2.5494,2.4266,2.5494,122335.0],["2008-08-01",2.5588,2.6108,2.4503,2.6061,212920.0],["2008-08-04",2.4739,2.5636,2.4597,2.4597,67028.0],["2008-08-05",2.488,2.5305,2.4361,2.5305,54055.0],["2008-08-06",2.5069,2.5966,2.4833,2.5966,204840.0],["2008-08-07",2.5494,2.5872,2.4078,2.4408,332182.0],["2008-08-08",2.4408,2.4927,2.2709,2.4927,203133.0],["2008-08-11",2.4927,2.5211,2.4078,2.455,199036.0],["2008-08-12",2.4597,2.4739,2.3653,2.4644,127684.0],["2008-08-13",2.4644,2.5447,2.4125,2.54,70556.0],["2008-08-14",2.5164,2.5636,2.488,2.5494,49275.0],["2008-08-15",2.5305,2.6155,2.5069,2.6108,112321.0],["2008-08-18",2.6108,2.6202,2.5164,2.5777,48593.0],["2008-08-19",2.6013,2.6108,2.4739,2.573,145095.0],["2008-08-20",2.5824,2.6249,2.4503,2.5069,345611.0],["2008-08-21",2.5116,2.5588,2.4314,2.5022,181739.0],["2008-08-22",2.5022,2.573,2.4975,2.573,115848.0],["2008-08-25",2.5258,2.5636,2.5116,2.5447,51551.0],["2008-08-26",2.5588,2.5872,2.5352,2.5588,117328.0],["2008-08-27",2.5588,2.6297,2.5305,2.5966,44154.0],["2008-08-28",2.5966,2.691,2.5919,2.6485,46999.0],["2008-08-29",2.6721,2.7194,2.6438,2.7194,81822.0],["2008-09-02",2.5824,2.8563,2.5824,2.7571,176731.0],["2008-09-03",2.7571,2.8091,2.7099,2.7382,92633.0],["2008-09-04",2.743,2.743,2.5872,2.6202,48137.0],["2008-09-05",2.6249,2.7194,2.5777,2.6533,108110.0],["2008-09-08",2.7571,2.776,2.6249,2.6769,152492.0],["2008-09-09",2.6721,2.6958,2.5447,2.5872,106062.0],["2008-09-10",2.5966,2.5966,2.4125,2.5022,76815.0],["2008-09-11",2.4314,2.4314,2.3275,2.3275,35050.0],["2008-09-12",2.1717,2.4125,2.1717,2.3369,122790.0],["2008-09-15",2.285,2.3133,2.0726,2.1387,95820.0],["2008-09-16",1.8176,2.2661,1.8176,2.1575,103672.0],["2008-09-17",2.0348,2.894,1.6524,2.0348,121766.0],["2008-09-18",1.8932,2.0537,1.8176,1.9781,210530.0],["2008-09-19",2.0254,2.4408,2.0254,2.4408,197784.0],["2008-09-22",2.37,2.573,2.2189,2.5022,239890.0],["2008-09-23",2.4314,2.8091,2.3369,2.4314,114483.0],["2008-09-24",2.4786,2.5258,2.3842,2.455,55762.0],["2008-09-25",2.5258,2.5919,2.403,2.403,106972.0],["2008-09-26",2.3747,2.5777,2.3464,2.4125,102534.0],["2008-09-29",2.3842,2.7477,2.2472,2.7477,55762.0],["2008-09-30",2.5824,2.5824,1.4163,2.252,107313.0],["2008-10-01",1.9357,2.4314,1.9357,2.3228,106062.0],["2008-10-02",2.2425,2.2756,2.1906,2.2189,199378.0],["2008-10-03",2.2236,2.3369,2.2189,2.2236,59859.0],["2008-10-06",1.9451,2.1764,1.8884,2.0962,71353.0],["2008-10-07",2.0773,2.1056,1.9357,2.0254,33571.0],["2008-10-08",2.0017,2.0773,1.8176,1.8176,120173.0],["2008-10-09",1.846,1.8979,1.8223,1.8318,148168.0],["2008-10-10",1.8035,1.9498,1.303,1.5957,197102.0],["2008-10-13",1.7232,1.8318,1.6382,1.6996,19687.0],["2008-10-14",1.7846,2.0678,1.7846,1.8412,182535.0],["2008-10-15",1.8743,1.9073,1.6996,1.6996,83188.0],["2008-10-16",1.7138,1.8035,1.6099,1.7326,71466.0],["2008-10-17",1.6854,1.794,1.6618,1.7326,45292.0],["2008-10-20",1.6571,1.7468,1.4163,1.4588,127911.0],["2008-10-21",1.4635,1.7563,1.1095,1.1661,1093846.0],["2008-10-22",1.0859,1.2747,0.7129,1.067,1425004.0],["2008-10-23",1.2983,1.2983,0.9112,1.0717,1018965.0],["2008-10-24",0.9442,1.1,0.7459,1.0103,268682.0],["2008-10-27",0.9725,1.067,0.9395,1.067,127115.0],["2008-10-28",1.0198,1.1142,0.812,0.9773,559099.0],["2008-10-29",0.8498,1.0575,0.8498,0.982,148168.0],["2008-10-30",1.015,1.1614,1.0009,1.0859,181739.0],["2008-10-31",1.1,1.2511,1.015,1.2275,346180.0],["2008-11-03",1.2275,1.3691,1.1897,1.3691,313291.0],["2008-11-04",1.3738,1.4258,1.3219,1.3927,180487.0],["2008-11-05",1.4211,1.4211,1.2464,1.3314,404104.0],["2008-11-06",1.3314,1.3786,1.1661,1.2086,154882.0],["2008-11-07",1.2605,1.3125,1.2228,1.2558,167058.0],["2008-11-10",1.3502,1.3502,1.2133,1.218,47796.0],["2008-11-11",1.1378,1.2653,1.0386,1.2133,58835.0],["2008-11-12",1.2322,1.2322,1.1047,1.1047,134398.0],["2008-11-13",1.1331,1.2558,1.1047,1.2464,62931.0],["2008-11-14",1.2369,1.2747,1.1519,1.1661,45065.0],["2008-11-17",1.1189,1.2322,1.0953,1.185,31636.0],["2008-11-18",1.185,1.185,1.0528,1.0528,24922.0],["2008-11-19",0.9206,1.1,0.9206,0.9442,79091.0],["2008-11-20",0.9678,1.0481,0.9442,0.9631,43130.0],["2008-11-21",0.9678,1.015,0.9206,0.9584,66345.0],["2008-11-24",1.0859,1.1425,0.9631,1.0386,27540.0],["2008-11-25",1.1661,1.1661,1.0009,1.0953,27995.0],["2008-11-26",1.1142,1.3172,1.1142,1.2653,65094.0],["2008-11-28",1.2889,1.5344,1.2558,1.4824,124042.0],["2008-12-01",1.3974,1.3974,1.27,1.2747,25833.0],["2008-12-02",1.2889,1.3786,1.2605,1.2605,64752.0],["2008-12-03",1.2653,1.303,1.2511,1.27,6145.0],["2008-12-04",1.506,1.506,1.1803,1.303,41082.0],["2008-12-05",1.303,1.303,1.1378,1.2889,30726.0],["2008-12-08",1.2747,1.2983,1.27,1.2983,35278.0],["2008-12-09",1.303,1.4069,1.2747,1.4022,48934.0],["2008-12-10",1.4069,1.4588,1.2889,1.3927,55421.0],["2008-12-11",1.388,1.5344,1.388,1.4824,40968.0],["2008-12-12",1.4871,1.591,1.4352,1.5485,24012.0],["2008-12-15",1.4966,1.5674,1.388,1.4824,30954.0],["2008-12-16",1.6241,1.6241,1.4871,1.5296,27312.0],["2008-12-17",1.5155,2.1245,1.4258,2.1245,128708.0],["2008-12-18",1.9262,1.9357,1.6099,1.6807,120287.0],["2008-12-19",1.6996,1.7232,1.4635,1.6477,43699.0],["2008-12-22",1.6429,1.6429,1.3691,1.3691,45748.0],["2008-12-23",1.3691,1.5391,1.3691,1.4399,60200.0],["2008-12-24",1.6288,1.6288,1.3691,1.3927,10356.0],["2008-12-26",1.3691,1.506,1.3691,1.3691,23329.0],["2008-12-29",1.3927,1.6099,1.3927,1.4494,38806.0],["2008-12-30",1.4683,1.5674,1.3786,1.4352,30726.0],["2008-12-31",1.4305,1.5013,1.388,1.4163,18208.0],["2009-01-02",1.3927,1.5485,1.3927,1.5249,18777.0],["2009-01-05",1.558,1.5721,1.4683,1.506,22419.0],["2009-01-06",1.5485,1.6193,1.5249,1.5532,63842.0],["2009-01-07",1.558,1.5957,1.5249,1.5532,33571.0],["2009-01-08",1.5391,1.6052,1.5296,1.6005,30271.0],["2009-01-09",1.6146,1.6477,1.5438,1.5721,19118.0],["2009-01-12",1.8082,1.8082,1.4163,1.4447,81822.0],["2009-01-13",1.4163,1.5202,1.2275,1.5202,73401.0],["2009-01-14",1.4163,1.6052,1.3644,1.558,49958.0],["2009-01-15",1.5344,1.5344,1.3786,1.4022,12746.0],["2009-01-16",1.4258,1.4635,1.388,1.4635,6487.0],["2009-01-20",1.4399,1.4399,1.3219,1.3219,25036.0],["2009-01-21",1.3125,1.4163,1.2747,1.2747,147371.0],["2009-01-22",1.2889,1.3361,1.1944,1.1992,79432.0],["2009-01-23",1.218,1.2983,1.2133,1.2558,33343.0],["2009-01-26",1.2841,1.3502,1.2039,1.2039,128253.0],["2009-01-27",1.2369,1.2605,1.2275,1.2369,12063.0],["2009-01-28",1.303,1.388,1.2747,1.2936,23898.0],["2009-01-29",1.2889,1.3314,1.2747,1.2936,13542.0],["2009-01-30",1.2747,1.2983,1.2747,1.2936,1479.0],["2009-02-02",1.303,1.3738,1.2322,1.2936,39944.0],["2009-02-03",1.2983,1.3125,1.1331,1.1331,29133.0],["2009-02-04",1.1944,1.2794,1.1944,1.2747,52348.0],["2009-02-05",1.2653,1.3408,1.218,1.3125,6828.0],["2009-02-06",1.1897,1.3314,1.1897,1.2983,15818.0],["2009-02-09",1.2983,1.3219,1.2605,1.3219,20598.0],["2009-02-10",1.2889,1.303,1.1803,1.2605,36530.0],["2009-02-11",1.2417,1.2841,1.1756,1.2417,175935.0],["2009-02-12",1.2605,1.27,1.1897,1.2275,48137.0],["2009-02-13",1.2464,1.2747,1.2039,1.2275,120287.0],["2009-02-17",1.1944,1.1944,1.0953,1.0953,90357.0],["2009-02-18",1.1331,1.1425,1.1,1.1331,132122.0],["2009-02-19",1.1283,1.1331,1.0622,1.1283,67256.0],["2009-02-20",1.0764,1.0764,1.0386,1.0528,108565.0],["2009-02-23",1.0339,1.0386,0.982,1.015,28791.0],["2009-02-24",1.0198,1.0622,1.0056,1.0386,46999.0],["2009-02-25",1.0575,1.0764,1.0292,1.0764,21167.0],["2009-02-26",1.0481,1.1283,0.9962,1.0859,29360.0],["2009-02-27",1.0764,1.1519,0.9773,1.1519,122563.0],["2009-03-02",1.1519,1.1519,0.9914,0.9914,13087.0],["2009-03-03",0.9914,0.9962,0.9442,0.9442,16387.0],["2009-03-04",0.9678,1.0386,0.9631,1.0009,110045.0],["2009-03-05",0.982,0.982,0.864,0.864,24012.0],["2009-03-06",0.9206,0.9867,0.9065,0.9631,28222.0],["2009-03-09",0.9537,0.9537,0.9065,0.9301,23215.0],["2009-03-10",0.9348,0.9914,0.9348,0.9678,50982.0],["2009-03-11",0.9867,1.0009,0.9584,0.9584,7852.0],["2009-03-12",0.9773,1.0103,0.9773,1.0009,2048.0],["2009-03-13",1.0198,1.0339,1.0056,1.0103,24467.0],["2009-03-16",1.0292,1.0386,1.0103,1.0292,48251.0],["2009-03-17",0.8734,1.0764,0.8498,1.0386,32092.0],["2009-03-18",1.0386,1.0622,0.9442,1.0245,123359.0],["2009-03-19",1.0386,1.0386,0.9489,0.9914,151695.0],["2009-03-20",0.9962,0.9962,0.9395,0.9584,50527.0],["2009-03-23",1.0056,1.0528,1.0056,1.0292,25946.0],["2009-03-24",1.0386,1.0528,1.0339,1.0339,5462.0],["2009-03-25",1.015,1.0292,0.9678,1.0103,25946.0],["2009-03-26",1.0245,1.1095,1.0245,1.1095,35619.0],["2009-03-27",1.0764,1.1944,1.0764,1.1944,8535.0],["2009-03-30",1.1803,1.1803,1.1236,1.1614,44837.0],["2009-03-31",1.1614,1.2228,1.1614,1.1992,46772.0],["2009-04-01",1.1472,1.2511,1.1472,1.2086,31750.0],["2009-04-02",1.2511,1.2511,1.1567,1.1756,19915.0],["2009-04-03",1.1897,1.2511,1.1331,1.2039,62476.0],["2009-04-06",1.2558,1.2653,1.2039,1.2653,17525.0],["2009-04-07",1.2841,1.2841,1.2417,1.2464,66232.0],["2009-04-08",1.2511,1.2841,1.2511,1.2511,33230.0],["2009-04-09",1.2605,1.3502,1.2511,1.3502,26971.0],["2009-04-13",1.3502,1.3502,1.2794,1.3219,24922.0],["2009-04-14",1.3077,1.3219,1.1992,1.27,24012.0],["2009-04-15",1.2653,1.2653,1.2275,1.2605,25946.0],["2009-04-16",1.2747,1.3408,1.2322,1.3314,26629.0],["2009-04-17",1.3455,1.355,1.2983,1.3502,104810.0],["2009-04-20",1.3172,1.4022,1.2889,1.3455,30612.0],["2009-04-21",1.4069,1.4069,1.2747,1.3314,23329.0],["2009-04-22",1.3455,1.3833,1.2747,1.355,27767.0],["2009-04-23",1.3691,1.4588,1.2794,1.4588,29133.0],["2009-04-24",1.4211,1.4211,1.3644,1.4069,49048.0],["2009-04-27",1.4069,1.4069,1.3502,1.4069,17525.0],["2009-04-28",1.4163,1.4163,1.3408,1.3691,34709.0],["2009-04-29",1.3833,1.4588,1.3691,1.4305,24012.0],["2009-04-30",1.4305,1.4588,1.2747,1.3927,252977.0],["2009-05-01",1.4211,1.4635,1.3833,1.4635,33230.0],["2009-05-04",1.473,1.5155,1.4447,1.4871,227145.0],["2009-05-05",1.506,1.5296,1.4541,1.5296,27426.0],["2009-05-06",1.5296,1.5721,1.4635,1.5202,65890.0],["2009-05-07",1.5108,1.6099,1.5108,1.558,98209.0],["2009-05-08",1.6099,1.7326,1.5816,1.6996,54852.0],["2009-05-11",1.6382,1.7326,1.5816,1.7326,43358.0],["2009-05-12",1.8837,2.2331,1.7846,1.8884,195964.0],["2009-05-13",1.8884,1.8884,1.6666,1.7232,98892.0],["2009-05-14",1.7043,1.7893,1.7043,1.761,74653.0],["2009-05-15",1.7515,1.7893,1.7043,1.7751,18549.0],["2009-05-18",1.794,1.8176,1.709,1.8176,95592.0],["2009-05-19",1.8176,1.8884,1.8176,1.8884,132122.0],["2009-05-20",1.9357,2.0017,1.9073,1.9262,483764.0],["2009-05-21",1.9026,1.9026,1.6996,1.9026,71922.0],["2009-05-22",1.9404,1.9404,1.8318,1.912,22874.0],["2009-05-26",2.0584,2.0584,1.9593,1.9829,133260.0],["2009-05-27",2.0678,2.0726,1.9357,1.9593,36871.0],["2009-05-28",1.964,1.9781,1.7704,1.8979,74539.0],["2009-05-29",1.6713,2.1245,1.6571,2.1245,122449.0],["2009-06-01",2.0395,2.1245,1.9451,2.1151,149192.0],["2009-06-02",1.9404,2.1717,1.9357,2.1717,290418.0],["2009-06-03",2.2472,2.3133,2.1245,2.1953,84781.0],["2009-06-04",2.285,2.3322,2.1292,2.1953,87057.0],["2009-06-05",2.2661,2.3369,2.167,2.2236,231924.0],["2009-06-08",2.2661,2.3133,2.1387,2.1434,80570.0],["2009-06-09",2.1812,2.1906,2.0773,2.1292,62021.0],["2009-06-10",2.1528,2.2378,1.8932,2.0584,111979.0],["2009-06-11",2.1103,2.1103,1.8932,2.049,67142.0],["2009-06-12",2.1717,2.2142,2.0584,2.0867,62362.0],["2009-06-15",2.0395,2.0584,1.8601,1.9309,35050.0],["2009-06-16",1.9026,2.2425,1.9026,2.0254,69873.0],["2009-06-17",2.0631,2.0631,1.8932,1.9498,28564.0],["2009-06-18",1.9168,1.9168,1.8979,1.912,51438.0],["2009-06-19",1.9168,1.9357,1.8884,1.8932,64866.0],["2009-06-22",1.8884,1.9404,1.7751,1.8696,146916.0],["2009-06-23",1.8412,1.8412,1.6807,1.794,258440.0],["2009-06-24",1.7374,1.9262,1.7374,1.8837,41765.0],["2009-06-25",1.8507,1.9451,1.794,1.912,16046.0],["2009-06-26",1.9357,1.9781,1.8601,1.8979,14680.0],["2009-06-29",1.9404,2.0442,1.9262,2.0065,55307.0],["2009-06-30",2.0395,2.2142,1.9593,2.2142,87967.0],["2009-07-01",2.1953,2.2567,2.1056,2.1245,118921.0],["2009-07-02",2.0348,2.0348,1.9593,1.9734,43699.0],["2009-07-06",1.9262,2.0065,1.8601,1.9876,21736.0],["2009-07-07",2.0065,2.1151,2.0065,2.1151,32547.0],["2009-07-08",2.1575,2.1575,1.8601,1.9026,57583.0],["2009-07-09",1.8601,1.8884,1.7751,1.7751,28791.0],["2009-07-10",1.7279,1.8884,1.7279,1.8837,22988.0],["2009-07-13",1.879,1.9829,1.8129,1.8129,38578.0],["2009-07-14",1.8743,1.9545,1.8743,1.9357,10697.0],["2009-07-15",1.9876,2.0726,1.912,1.9498,72718.0],["2009-07-16",1.7846,2.1151,1.761,2.1151,100485.0],["2009-07-17",2.1056,2.1151,1.9593,2.049,73970.0],["2009-07-20",2.0395,2.1245,2.0206,2.1245,37099.0],["2009-07-21",2.1103,2.1198,2.0301,2.0301,11721.0],["2009-07-22",2.0631,2.2189,2.0348,2.2189,46658.0],["2009-07-23",2.252,2.285,2.1434,2.1717,80229.0],["2009-07-24",2.1906,2.2142,2.0678,2.0678,38578.0],["2009-07-27",2.1009,2.1434,1.9923,2.0017,15249.0],["2009-07-28",2.0395,2.0867,2.0254,2.049,3869.0],["2009-07-29",2.0442,2.1623,2.0112,2.1434,14453.0],["2009-07-30",2.1953,2.2472,2.1387,2.1434,23784.0],["2009-07-31",2.1812,2.2331,2.1103,2.2048,28791.0],["2009-08-03",2.2661,2.2709,2.1434,2.1623,37326.0],["2009-08-04",2.0867,2.2425,2.049,2.2048,48706.0],["2009-08-05",2.2,2.2425,2.2,2.2425,15363.0],["2009-08-06",2.3086,2.3369,2.2614,2.3133,72946.0],["2009-08-07",2.3417,2.4125,2.3417,2.3889,48706.0],["2009-08-10",2.37,2.37,2.2614,2.3133,42334.0],["2009-08-11",2.2661,2.455,2.2661,2.4078,86829.0],["2009-08-12",2.4078,2.4078,2.3369,2.4078,13656.0],["2009-08-13",2.3794,2.3983,2.3228,2.37,12063.0],["2009-08-14",2.3747,2.4078,2.2614,2.3322,46886.0],["2009-08-17",2.252,2.2992,2.2,2.2095,17525.0],["2009-08-18",2.2095,2.2378,2.167,2.2378,40513.0],["2009-08-19",2.2284,2.252,2.1339,2.252,25150.0],["2009-08-20",2.252,2.3747,2.252,2.3181,86602.0],["2009-08-21",2.3511,2.488,2.3511,2.4125,93885.0],["2009-08-24",2.5447,2.8043,2.4266,2.5494,329223.0],["2009-08-25",2.5022,2.691,2.5022,2.5494,95251.0],["2009-08-26",2.573,2.691,2.5352,2.5541,50300.0],["2009-08-27",2.573,2.6202,2.4125,2.5494,35278.0],["2009-08-28",2.6391,2.6863,2.54,2.6391,72604.0],["2009-08-31",2.6485,2.6485,2.4644,2.573,37782.0],["2009-09-01",2.5211,2.691,2.5211,2.691,81367.0],["2009-09-02",2.6202,2.6202,2.4786,2.5494,25719.0],["2009-09-03",2.5966,2.6485,2.54,2.573,63614.0],["2009-09-04",2.5541,2.6485,2.5541,2.6485,70556.0],["2009-09-08",2.658,2.6958,2.6108,2.6958,65094.0],["2009-09-09",2.6863,2.7618,2.5966,2.691,49503.0],["2009-09-10",2.658,2.7288,2.6485,2.7194,14225.0],["2009-09-11",2.7099,2.7099,2.6627,2.6721,12746.0],["2009-09-14",2.6533,2.6816,2.573,2.6391,69304.0],["2009-09-15",2.6061,2.8091,2.5777,2.7855,161596.0],["2009-09-16",2.7855,2.9271,2.7477,2.8421,202223.0],["2009-09-17",2.8893,2.9176,2.8327,2.8799,78408.0],["2009-09-18",2.9129,2.9129,2.7949,2.7949,114597.0],["2009-09-21",2.8138,2.894,2.6438,2.6438,80912.0],["2009-09-22",2.9657,3.0355,2.8851,2.9442,150500.0],["2009-09-23",2.9818,3.0624,2.7776,2.9442,61900.0],["2009-09-24",2.9173,3.0463,2.7669,3.0194,42300.0],["2009-09-25",2.9496,3.0033,2.8958,2.9925,73800.0],["2009-09-28",2.9603,3.0302,2.9281,2.9925,63600.0],["2009-09-29",2.9442,3.0033,2.912,2.9281,30500.0],["2009-09-30",2.9335,3.0463,2.9012,3.0355,77000.0],["2009-10-01",2.9925,3.0624,2.9335,2.9925,92500.0],["2009-10-02",3.0033,3.0033,2.8529,2.9657,31900.0],["2009-10-05",3.0516,3.1054,3.0194,3.0624,99900.0],["2009-10-06",3.1161,3.2236,3.0624,3.2236,210400.0],["2009-10-07",3.1806,3.2773,3.1107,3.2773,117100.0],["2009-10-08",3.2827,3.4385,3.2236,3.417,240200.0],["2009-10-09",3.4116,3.6964,3.374,3.6802,276300.0],["2009-10-12",3.6802,3.8844,3.3955,3.8575,216600.0],["2009-10-13",4.0026,4.0026,3.7071,3.8146,187000.0],["2009-10-14",3.8683,3.8683,3.5997,3.7608,117300.0],["2009-10-15",3.8844,3.8844,3.6319,3.7286,103300.0],["2009-10-16",3.7501,3.7501,3.605,3.605,182500.0],["2009-10-19",3.6211,3.7823,3.5352,3.6641,148400.0],["2009-10-20",3.7179,3.7608,3.5406,3.7179,62800.0],["2009-10-21",3.6749,3.8038,3.5298,3.6641,80700.0],["2009-10-22",3.6104,3.8629,3.562,3.777,98800.0],["2009-10-23",3.8307,3.8414,3.6695,3.691,62800.0],["2009-10-26",3.6749,3.7447,3.5244,3.6749,108500.0],["2009-10-27",3.7179,3.7608,3.5674,3.605,43800.0],["2009-10-28",3.4976,3.6588,3.2021,3.2719,109300.0],["2009-10-29",3.2182,3.6534,3.2182,3.6211,106700.0],["2009-10-30",3.6211,3.6211,3.2827,3.417,101600.0],["2009-11-02",3.4062,3.6964,3.3848,3.691,66700.0],["2009-11-03",3.6265,3.8253,3.6265,3.7608,68200.0],["2009-11-04",3.8307,3.8307,3.5782,3.5782,88900.0],["2009-11-05",3.6373,3.7232,3.4277,3.6426,76200.0],["2009-11-06",3.6211,3.9865,3.5352,3.7662,128000.0],["2009-11-09",3.7877,3.8951,3.6856,3.777,225400.0],["2009-11-10",3.691,3.7877,3.6802,3.7877,55200.0],["2009-11-11",3.7931,3.7931,3.6534,3.7555,30100.0],["2009-11-12",3.7017,3.7179,3.5244,3.5943,39400.0],["2009-11-13",3.5459,3.7984,3.4922,3.6695,95900.0],["2009-11-16",3.7393,3.7877,3.6802,3.7447,52300.0],["2009-11-17",3.777,3.777,3.4868,3.5459,203200.0],["2009-11-18",3.5513,3.6158,3.417,3.4976,47800.0],["2009-11-19",3.4815,3.4868,3.3686,3.46,40000.0],["2009-11-20",3.4385,3.4385,3.331,3.3901,36100.0],["2009-11-23",3.3901,3.4922,3.374,3.4009,50700.0],["2009-11-24",3.4385,3.605,3.3579,3.605,66400.0],["2009-11-25",3.6158,3.6426,3.4546,3.5083,66100.0],["2009-11-27",3.4116,3.5352,3.3095,3.417,20700.0],["2009-11-30",3.4116,3.4331,3.288,3.288,40500.0],["2009-12-01",3.3257,3.4546,3.3203,3.4009,59400.0],["2009-12-02",3.417,3.5352,3.3794,3.4653,10800.0],["2009-12-03",3.5298,3.5298,3.3794,3.4385,30100.0],["2009-12-04",3.417,3.4922,3.2558,3.4116,39000.0],["2009-12-07",3.4062,3.4116,3.3042,3.4062,12300.0],["2009-12-08",3.4868,3.4922,3.3525,3.4116,38100.0],["2009-12-09",3.374,3.4492,3.2236,3.2934,60100.0],["2009-12-10",3.3149,3.3848,3.3149,3.3579,18700.0],["2009-12-11",3.4009,3.4922,3.2988,3.3848,43800.0],["2009-12-14",3.3525,3.3901,3.2934,3.3848,68800.0],["2009-12-15",3.2827,3.4438,3.2397,3.3848,50200.0],["2009-12-16",3.4385,3.5029,3.3955,3.4922,74900.0],["2009-12-17",3.5298,3.5298,3.4009,3.4277,36400.0],["2009-12-18",3.4653,3.5835,3.4009,3.5835,51600.0],["2009-12-21",3.5567,3.6265,3.4277,3.4653,52600.0],["2009-12-22",3.4277,3.4653,3.3257,3.3418,27100.0],["2009-12-23",3.3848,3.4331,3.2612,3.2719,57100.0],["2009-12-24",3.3149,3.331,3.2827,3.2988,14400.0],["2009-12-28",3.3418,3.4224,3.2504,3.2934,47400.0],["2009-12-29",3.2934,3.3471,3.2773,3.3257,30100.0],["2009-12-30",3.3149,3.4116,3.2128,3.3471,23800.0],["2009-12-31",3.3794,3.3955,3.2666,3.3794,10500.0],["2010-01-04",3.3525,3.4922,3.3525,3.374,62200.0],["2010-01-05",3.4062,3.7393,3.4062,3.6426,142700.0],["2010-01-06",3.6856,3.7017,3.5083,3.605,178800.0],["2010-01-07",3.5835,3.6802,3.5137,3.6534,84700.0],["2010-01-08",3.6534,3.7071,3.6265,3.691,309000.0],["2010-01-11",3.7125,3.7125,3.5782,3.6426,113800.0],["2010-01-12",3.6641,3.7179,3.5943,3.6588,203300.0],["2010-01-13",3.6641,3.6802,3.6534,3.6749,62500.0],["2010-01-14",3.6695,3.8038,3.562,3.7823,50500.0],["2010-01-15",3.777,3.777,3.6426,3.6856,34800.0],["2010-01-19",3.6426,3.8038,3.5298,3.7823,55300.0],["2010-01-20",3.7608,3.7608,3.6319,3.7232,37300.0],["2010-01-21",3.7501,3.7501,3.5782,3.6534,77000.0],["2010-01-22",3.5997,3.7232,3.5298,3.691,62500.0],["2010-01-25",3.6534,3.7179,3.6534,3.6534,78100.0],["2010-01-26",3.6802,3.691,3.6534,3.6534,47600.0],["2010-01-27",3.6534,3.7071,3.5459,3.6802,114100.0],["2010-01-28",3.7017,3.7232,3.6211,3.6802,45400.0],["2010-01-29",3.7286,3.7286,3.3794,3.4116,274800.0],["2010-02-01",3.417,3.5137,3.3955,3.5137,15600.0],["2010-02-02",3.4492,3.5782,3.4385,3.5029,48900.0],["2010-02-03",3.5244,3.5728,3.4438,3.4438,31200.0],["2010-02-04",3.4331,3.4546,3.1806,3.2719,95500.0],["2010-02-05",3.2504,3.288,3.0946,3.2182,45200.0],["2010-02-08",3.186,3.2021,3.1161,3.1537,19200.0],["2010-02-09",3.1806,3.2182,2.9979,3.1537,53000.0],["2010-02-10",3.1322,3.1537,2.9979,3.1537,16200.0],["2010-02-11",3.1806,3.2236,3.0893,3.186,21600.0],["2010-02-12",3.0678,3.2666,3.057,3.2397,25900.0],["2010-02-16",3.2128,3.3203,3.1698,3.2558,27100.0],["2010-02-17",3.3042,3.3579,3.186,3.3095,28700.0],["2010-02-18",3.2719,3.3418,3.2289,3.288,34700.0],["2010-02-19",3.3042,3.3042,3.1752,3.2988,18000.0],["2010-02-22",3.3364,3.417,3.2504,3.3418,32800.0],["2010-02-23",3.2934,3.331,3.2236,3.2612,24700.0],["2010-02-24",3.2988,3.2988,3.2075,3.2612,22100.0],["2010-02-25",3.1645,3.1913,3.1215,3.1645,7900.0],["2010-02-26",3.143,3.288,3.1107,3.2666,20000.0],["2010-03-01",3.2827,3.3257,3.2666,3.3257,33000.0],["2010-03-02",3.374,3.4385,3.288,3.374,39800.0],["2010-03-03",3.3633,3.3686,3.2343,3.2773,36200.0],["2010-03-04",3.2128,3.331,3.1484,3.331,50300.0],["2010-03-05",3.3633,3.6695,3.2182,3.331,26400.0],["2010-03-08",3.331,3.4331,3.3257,3.4116,118900.0],["2010-03-09",3.4331,3.5137,3.3579,3.4546,111200.0],["2010-03-10",3.4922,3.5997,3.4815,3.5513,36800.0],["2010-03-11",3.562,3.6534,3.4922,3.5459,14700.0],["2010-03-12",3.5782,3.605,3.5191,3.5782,23800.0],["2010-03-15",3.5244,3.6534,3.4707,3.6158,82800.0],["2010-03-16",3.5997,3.734,3.5997,3.7071,97000.0],["2010-03-17",3.7393,3.7877,3.691,3.7608,267200.0],["2010-03-18",3.6534,3.8253,3.5191,3.7931,73500.0],["2010-03-19",3.7608,3.8629,3.7608,3.7608,116900.0],["2010-03-22",3.7608,3.8629,3.7608,3.8414,56700.0],["2010-03-23",3.8683,4.2283,3.8575,4.1369,266900.0],["2010-03-24",4.1638,4.3787,4.0133,4.1692,155400.0],["2010-03-25",4.282,4.3035,4.0832,4.1692,127000.0],["2010-03-26",4.1692,4.2766,4.0295,4.1692,185700.0],["2010-03-29",4.2229,4.2981,4.0563,4.1369,70200.0],["2010-03-30",4.1638,4.1638,4.0026,4.0832,23200.0],["2010-03-31",4.1101,4.1101,3.9274,3.9757,77500.0],["2010-04-01",3.9865,4.0348,3.8683,3.9704,89100.0],["2010-04-05",4.0187,4.0563,3.9435,4.0402,49100.0],["2010-04-06",4.0133,4.0832,3.9757,4.0671,109200.0],["2010-04-07",4.0671,4.0778,4.0026,4.0295,51000.0],["2010-04-08",3.965,4.0617,3.8361,4.0187,102100.0],["2010-04-09",3.9704,4.1853,3.9704,4.1638,188400.0],["2010-04-12",4.239,4.2659,4.1584,4.1906,126900.0],["2010-04-13",4.1906,4.239,4.1369,4.1853,58100.0],["2010-04-14",4.2336,4.2336,4.0832,4.1853,44000.0],["2010-04-15",4.1638,4.2283,4.1047,4.1638,22100.0],["2010-04-16",4.1315,4.1315,3.9542,4.0348,45700.0],["2010-04-19",3.9919,4.0402,3.8844,3.9704,59700.0],["2010-04-20",3.9596,4.0402,3.9596,4.0348,13200.0],["2010-04-21",4.0026,4.0939,4.0026,4.0886,50700.0],["2010-04-22",4.0402,4.1745,4.0402,4.1584,62700.0],["2010-04-23",4.1745,4.1745,4.0563,4.1047,11600.0],["2010-04-26",4.0617,4.1208,4.0456,4.0886,40800.0],["2010-04-27",4.051,4.051,3.8683,3.8683,56000.0],["2010-04-28",3.8844,3.9274,3.8307,3.8361,44200.0],["2010-04-29",3.8038,3.8522,3.6373,3.7984,136100.0],["2010-04-30",3.7555,3.8468,3.6426,3.7286,82700.0],["2010-05-03",3.7823,3.8146,3.6964,3.7662,56200.0],["2010-05-04",3.7555,3.7555,3.5244,3.5889,52500.0],["2010-05-05",3.5083,3.6158,3.3848,3.4868,95100.0],["2010-05-06",3.4438,3.4707,2.9281,3.2236,113500.0],["2010-05-07",3.288,3.4385,3.0731,3.3203,68800.0],["2010-05-10",3.4546,4.1208,3.4546,3.7823,98500.0],["2010-05-11",3.7608,3.8038,3.5674,3.7393,34300.0],["2010-05-12",3.8038,3.8146,3.6695,3.7232,24600.0],["2010-05-13",3.7179,3.9005,3.6856,3.734,52400.0],["2010-05-14",3.6802,3.6802,3.4438,3.5728,94100.0],["2010-05-17",3.5406,3.5459,3.288,3.417,54700.0],["2010-05-18",3.5083,3.5889,3.4062,3.4385,78400.0],["2010-05-19",3.3901,3.4546,3.3095,3.3794,53100.0],["2010-05-20",3.2236,3.3149,3.1752,3.2666,61600.0],["2010-05-21",3.143,3.3579,3.143,3.3042,19200.0],["2010-05-24",3.2504,3.3095,3.1806,3.2397,22300.0],["2010-05-25",3.1484,3.1806,3.0033,3.0409,179000.0],["2010-05-26",3.1,3.1161,2.8636,2.9281,449700.0],["2010-05-27",2.9227,3.0893,2.869,3.0839,1387000.0],["2010-05-28",3.1913,3.2182,3.0355,3.1752,187300.0],["2010-06-01",3.1698,3.3579,3.057,3.2558,274800.0],["2010-06-02",3.3149,3.4385,3.2827,3.4277,65700.0],["2010-06-03",3.4922,3.5943,3.4653,3.5244,88600.0],["2010-06-04",3.4868,3.6104,3.3847,3.3901,117100.0],["2010-06-07",3.3686,3.5083,3.2558,3.4492,82000.0],["2010-06-08",3.5286,3.6608,3.3723,3.4564,145800.0],["2010-06-09",3.4204,3.6067,3.4204,3.5346,226600.0],["2010-06-10",3.6668,3.739,3.5165,3.5706,64300.0],["2010-06-11",3.6007,3.7269,3.5466,3.7269,131900.0],["2010-06-14",3.7329,3.8351,3.6308,3.6668,138000.0],["2010-06-15",3.751,3.8412,3.6308,3.8051,389500.0],["2010-06-16",3.781,3.8652,3.757,3.8532,59700.0],["2010-06-17",3.8592,3.9193,3.8472,3.9073,59600.0],["2010-06-18",3.8772,4.1117,3.8772,4.0335,139800.0],["2010-06-21",4.0876,4.0876,3.9974,4.0455,45400.0],["2010-06-22",4.1177,4.1177,4.0335,4.0996,80100.0],["2010-06-23",4.1537,4.1537,3.9674,4.0515,212600.0],["2010-06-24",4.0515,4.1056,3.9253,3.9373,50800.0],["2010-06-25",3.9013,3.9974,3.8892,3.9494,29800.0],["2010-06-28",3.9674,4.0155,3.9313,3.9974,45500.0],["2010-06-29",3.9253,3.9253,3.7029,3.8171,42800.0],["2010-06-30",3.781,3.9373,3.739,3.7991,70500.0],["2010-07-01",3.8231,3.8231,3.6067,3.745,85200.0],["2010-07-02",3.8051,3.8111,3.6668,3.745,15000.0],["2010-07-06",3.8472,3.8953,3.769,3.8051,27700.0],["2010-07-07",3.7991,3.9614,3.7991,3.9133,92700.0],["2010-07-08",3.9373,4.0636,3.8051,4.0395,70400.0],["2010-07-09",4.0756,4.322,4.0576,4.2559,139700.0],["2010-07-12",4.28,4.298,4.0876,4.0996,71900.0],["2010-07-13",4.2078,4.2078,3.9974,4.2078,76600.0],["2010-07-14",4.1477,4.2259,4.1357,4.2078,24300.0],["2010-07-15",4.2559,4.2559,4.1297,4.1718,34800.0],["2010-07-16",4.2379,4.2499,4.0876,4.1177,92600.0],["2010-07-19",4.1597,4.2379,4.0996,4.2319,24400.0],["2010-07-20",4.2078,4.2379,4.1237,4.2078,91000.0],["2010-07-21",4.1597,4.4904,4.1597,4.4062,193800.0],["2010-07-22",4.4423,4.6467,4.4423,4.5685,103400.0],["2010-07-23",4.6527,4.6767,4.4904,4.5986,223000.0],["2010-07-26",4.6887,4.7188,4.6106,4.6467,148100.0],["2010-07-27",4.6046,4.6286,4.5024,4.5986,68900.0],["2010-07-28",4.5865,4.6166,4.5084,4.5685,53100.0],["2010-07-29",4.5445,4.7428,4.5445,4.7128,81500.0],["2010-07-30",4.7188,4.7488,4.6406,4.7488,83400.0],["2010-08-02",4.821,4.9713,4.7789,4.857,260600.0],["2010-08-03",4.9532,5.0193,4.6647,4.6887,211100.0],["2010-08-04",4.7188,4.7669,4.6286,4.6527,133500.0],["2010-08-05",4.6767,4.7909,4.6467,4.7428,127600.0],["2010-08-06",4.7308,4.7308,4.5264,4.6527,200800.0],["2010-08-09",4.6467,4.7488,4.5084,4.5805,426400.0],["2010-08-10",4.5865,4.6467,4.5264,4.5805,262000.0],["2010-08-11",4.5625,4.5625,4.2439,4.4723,353000.0],["2010-08-12",4.3281,4.4904,4.31,4.4543,147700.0],["2010-08-13",4.4783,4.6226,4.4543,4.5565,151300.0],["2010-08-16",4.4843,4.6767,4.3761,4.5625,359000.0],["2010-08-17",4.6467,4.7248,4.5084,4.7248,397600.0],["2010-08-18",4.7248,5.1456,4.6887,4.9773,717400.0],["2010-08-19",5.0915,5.3379,4.821,4.851,428700.0],["2010-08-20",4.7969,5.1997,4.7549,5.1516,516900.0],["2010-08-23",5.2598,5.5303,5.1576,5.1636,465000.0],["2010-08-24",5.1396,5.1396,4.7248,4.7368,393700.0],["2010-08-25",4.6647,4.7729,4.4663,4.7368,345900.0],["2010-08-26",4.7849,4.9833,4.7128,4.821,166900.0],["2010-08-27",4.9292,4.9292,4.7188,4.8811,255500.0],["2010-08-30",4.9051,4.9713,4.6887,4.7008,146900.0],["2010-08-31",4.6887,4.827,4.6406,4.7909,115200.0],["2010-09-01",4.8931,5.0133,4.8631,4.9713,199300.0],["2010-09-02",5.0013,5.0434,4.9592,4.9652,144700.0],["2010-09-03",5.0434,5.0795,4.9232,4.9953,174000.0],["2010-09-07",4.9893,5.0494,4.9352,5.0494,209800.0],["2010-09-08",5.0494,5.1336,5.0013,5.1095,294000.0],["2010-09-09",5.1396,5.2357,5.0314,5.0915,275600.0],["2010-09-10",5.1937,5.2237,5.0614,5.1095,235800.0],["2010-09-13",5.2418,5.4221,5.2237,5.3079,382600.0],["2010-09-14",5.3259,5.3259,5.2478,5.2838,194700.0],["2010-09-15",5.2658,5.2959,5.2237,5.2598,177200.0],["2010-09-16",5.2357,5.3199,5.1756,5.3199,222300.0],["2010-09-17",5.3079,5.3379,5.1997,5.3019,240600.0],["2010-09-20",5.368,5.5303,5.3139,5.5063,450200.0],["2010-09-21",5.5904,5.5964,5.4221,5.4942,230600.0],["2010-09-22",5.4702,5.5604,5.4341,5.4642,46200.0],["2010-09-23",5.4221,5.5002,5.356,5.4281,226300.0],["2010-09-24",5.5243,5.8068,5.4942,5.8008,413800.0],["2010-09-27",5.885,5.921,5.8248,5.885,241200.0],["2010-09-28",5.921,5.9751,5.7768,5.9391,384500.0],["2010-09-29",5.915,5.9571,5.8609,5.933,201500.0],["2010-09-30",5.9511,5.9871,5.8008,5.9511,179400.0],["2010-10-01",5.9992,5.9992,5.7828,5.927,212200.0],["2010-10-04",5.9811,6.0112,5.8729,5.927,105100.0],["2010-10-05",5.927,6.1314,5.891,6.0713,355300.0],["2010-10-06",6.1374,6.1855,6.0292,6.1074,190200.0],["2010-10-07",6.1314,6.1314,5.8729,5.9511,130400.0],["2010-10-08",6.0052,6.1014,5.9751,6.0773,112800.0],["2010-10-11",6.0473,6.1434,5.9751,6.0713,81400.0],["2010-10-12",6.0713,6.1134,5.9932,6.1074,102200.0],["2010-10-13",6.1314,6.2516,6.0412,6.0713,147600.0],["2010-10-14",6.1074,6.1314,5.9751,6.1194,186200.0],["2010-10-15",6.1434,6.1615,5.9811,6.1314,134100.0],["2010-10-18",6.1615,6.1855,5.9871,6.0593,161100.0],["2010-10-19",6.0232,6.4139,6.0112,6.3659,403500.0],["2010-10-20",6.432,6.8528,6.42,6.8047,1246600.0],["2010-10-21",6.961,6.961,6.6905,6.8287,324200.0],["2010-10-22",6.8648,6.973,6.7987,6.9129,167900.0],["2010-10-25",7.0271,7.4238,6.979,7.3817,348200.0],["2010-10-26",7.3036,7.3817,7.1413,7.1834,282900.0],["2010-10-27",7.2134,8.0129,7.0992,7.4178,1427200.0],["2010-10-28",7.5741,7.5741,6.9129,7.0632,541500.0],["2010-10-29",7.0151,7.2735,6.985,7.2435,152400.0],["2010-11-01",7.2315,7.3337,7.0932,7.1714,214200.0],["2010-11-02",7.2074,7.3757,7.1112,7.3697,305800.0],["2010-11-03",7.3457,7.6282,7.3156,7.6282,368300.0],["2010-11-04",7.7364,8.1993,7.6883,8.1812,608800.0],["2010-11-05",8.1632,8.3255,7.9648,8.2113,578300.0],["2010-11-08",8.2353,8.2353,7.6402,7.7003,593600.0],["2010-11-09",7.6943,7.7905,7.1353,7.2194,629200.0],["2010-11-10",7.2916,7.6222,7.2255,7.5741,364300.0],["2010-11-11",7.4719,7.7604,7.4599,7.6643,285100.0],["2010-11-12",7.6222,7.7304,7.2796,7.3216,310600.0],["2010-11-15",7.3457,7.544,7.3156,7.544,284700.0],["2010-11-16",7.3637,7.4298,6.8467,6.9369,554400.0],["2010-11-17",7.0151,7.0632,6.7385,6.7987,268800.0],["2010-11-18",7.0511,7.2796,7.0511,7.1293,204600.0],["2010-11-19",7.1653,7.1774,6.973,7.0632,139900.0],["2010-11-22",6.967,7.2615,6.8287,7.2375,194500.0],["2010-11-23",7.1774,7.1774,6.985,7.0812,241400.0],["2010-11-24",7.1413,7.3216,7.0992,7.2134,286900.0],["2010-11-26",7.1173,7.2014,7.003,7.0451,125700.0],["2010-11-29",7.0451,7.1233,6.9549,7.0571,175300.0],["2010-11-30",6.8828,6.9429,6.6844,6.7866,257900.0],["2010-12-01",6.985,7.1353,6.8828,7.0872,228400.0],["2010-12-02",7.1473,7.2675,7.0992,7.2315,178800.0],["2010-12-03",7.2375,7.2375,6.9549,7.2375,357300.0],["2010-12-06",7.2134,7.2735,7.0511,7.2735,397600.0],["2010-12-07",7.3878,7.4419,7.0992,7.1533,311700.0],["2010-12-08",7.2134,7.2134,6.985,7.0992,114100.0],["2010-12-09",7.2014,7.2134,6.7746,6.8828,367500.0],["2010-12-10",6.9489,7.2134,6.8528,7.0992,262300.0],["2010-12-13",7.2074,7.2074,6.8948,6.9489,180400.0],["2010-12-14",6.9249,7.0872,6.9249,7.0511,76200.0],["2010-12-15",6.973,7.0872,6.8047,6.8467,175500.0],["2010-12-16",6.9429,7.003,6.7866,6.9369,135200.0],["2010-12-17",6.9489,6.9489,6.7806,6.8467,101800.0],["2010-12-20",6.8347,6.9129,6.7205,6.8167,143000.0],["2010-12-21",6.9008,6.9429,6.7446,6.9189,166400.0],["2010-12-22",6.9429,7.0692,6.9129,7.003,198400.0],["2010-12-23",7.0451,7.0872,6.961,7.003,135300.0],["2010-12-27",7.009,7.0271,6.8047,6.9249,80900.0],["2010-12-28",6.8888,7.0271,6.8708,6.9249,160900.0],["2010-12-29",6.997,6.997,6.8768,6.961,181700.0],["2010-12-30",7.0331,7.0331,6.8768,6.9369,150600.0],["2010-12-31",6.9549,6.985,6.9069,6.973,66600.0],["2011-01-03",7.0992,7.3938,7.0571,7.3096,427200.0],["2011-01-04",7.3457,7.514,7.0932,7.2014,304500.0],["2011-01-05",7.1293,7.2134,6.9309,6.9369,230300.0],["2011-01-06",6.9549,7.0271,6.8107,6.8648,96200.0],["2011-01-07",6.8828,6.8828,6.6183,6.7806,153900.0],["2011-01-10",6.7566,6.7626,6.5282,6.7265,118200.0],["2011-01-11",6.6724,6.8227,6.6063,6.6724,207900.0],["2011-01-12",6.7866,6.8467,6.7205,6.7265,155400.0],["2011-01-13",6.7626,6.8047,6.7145,6.7566,75900.0],["2011-01-14",6.7987,6.8588,6.6965,6.8588,212300.0],["2011-01-18",6.9369,7.1774,6.9129,7.1233,222900.0],["2011-01-19",7.2134,7.514,7.1774,7.4419,436100.0],["2011-01-20",7.4899,7.5561,7.2495,7.2615,176200.0],["2011-01-21",7.3817,7.3817,6.985,7.009,364600.0],["2011-01-24",7.009,7.0812,6.7626,6.7866,368000.0],["2011-01-25",6.8047,6.9129,6.7145,6.8828,218400.0],["2011-01-26",6.9129,7.0271,6.7866,6.9429,273300.0],["2011-01-27",7.0091,7.0091,6.8407,6.8528,227800.0],["2011-01-28",6.8467,6.8528,6.4921,6.5522,224400.0],["2011-01-31",6.4981,6.6724,6.4981,6.5702,179800.0],["2011-02-01",6.6003,6.7566,6.6003,6.7325,167000.0],["2011-02-02",6.7626,6.8227,6.6303,6.7025,68400.0],["2011-02-03",6.6844,6.8047,6.5823,6.6604,134200.0],["2011-02-04",6.6724,6.6724,6.4981,6.6544,76200.0],["2011-02-07",6.7205,6.7205,6.5041,6.7205,193000.0],["2011-02-08",6.7025,6.8828,6.6303,6.8588,120200.0],["2011-02-09",6.9129,6.985,6.7025,6.7506,131000.0],["2011-02-10",6.7145,6.7145,6.5522,6.6544,110000.0],["2011-02-11",6.7446,6.9189,6.7325,6.8828,213000.0],["2011-02-14",6.973,7.0992,6.973,7.0932,153800.0],["2011-02-15",7.0812,7.0992,6.8948,6.9309,93400.0],["2011-02-16",6.985,7.0872,6.979,7.0752,128500.0],["2011-02-17",7.1173,7.2856,7.0451,7.2315,364100.0],["2011-02-18",7.2194,7.2495,7.0692,7.1533,87800.0],["2011-02-22",7.0752,7.1894,6.7325,6.7987,159800.0],["2011-02-23",6.8347,6.8768,6.4741,6.4801,417400.0],["2011-02-24",6.6123,6.6965,6.5402,6.6604,121100.0],["2011-02-25",6.7686,6.997,6.7025,6.991,164000.0],["2011-02-28",7.0932,7.1533,7.0151,7.1293,181500.0],["2011-03-01",7.1834,7.1954,6.9489,6.985,81300.0],["2011-03-02",6.973,6.973,6.6424,6.6724,271400.0],["2011-03-03",6.7926,7.0331,6.6724,7.0271,415800.0],["2011-03-04",6.967,7.0211,6.8287,6.9489,126800.0],["2011-03-07",6.979,7.0151,6.8047,6.9008,67400.0],["2011-03-08",6.9549,6.967,6.8648,6.9189,71100.0],["2011-03-09",6.8888,6.9249,6.7626,6.7926,82100.0],["2011-03-10",6.6965,6.7205,6.5823,6.7025,88400.0],["2011-03-11",6.6724,6.7506,6.6243,6.6664,94800.0],["2011-03-14",6.6003,6.6664,6.4741,6.6484,201600.0],["2011-03-15",6.462,6.462,6.1615,6.2937,375300.0],["2011-03-16",6.2937,6.5342,6.1975,6.4921,363800.0],["2011-03-17",6.6063,6.6784,6.4861,6.5582,99200.0],["2011-03-18",6.6724,6.6724,6.3358,6.42,203800.0],["2011-03-21",6.5282,6.6544,6.462,6.6544,302000.0],["2011-03-22",6.6604,6.7506,6.6063,6.6364,100700.0],["2011-03-23",6.6604,6.7385,6.5943,6.7325,154600.0],["2011-03-24",6.7746,6.7926,6.6784,6.6965,48000.0],["2011-03-25",6.6965,6.8107,6.6063,6.6123,80300.0],["2011-03-28",6.6604,6.7385,6.5883,6.6544,182800.0],["2011-03-29",6.6243,6.6544,6.5282,6.5642,146300.0],["2011-03-30",6.6063,6.7926,6.5642,6.7145,414300.0],["2011-03-31",6.6724,6.7626,6.5462,6.5943,347600.0],["2011-04-01",6.7626,6.8528,6.6364,6.8167,625300.0],["2011-04-04",6.9069,7.0631,6.8588,6.9369,325300.0],["2011-04-05",6.8227,7.0872,6.7686,6.973,402700.0],["2011-04-06",7.0571,7.0631,6.8948,7.009,168000.0],["2011-04-07",7.0271,7.1052,6.9249,7.009,84100.0],["2011-04-08",7.0511,7.0812,6.9129,6.991,79100.0],["2011-04-11",7.009,7.0872,6.9429,6.991,99200.0],["2011-04-12",6.9189,7.0932,6.8227,6.8648,167400.0],["2011-04-13",6.9129,7.0211,6.8528,6.991,158100.0],["2011-04-14",6.967,7.0331,6.7987,6.9129,335700.0],["2011-04-15",7.0331,7.0331,6.7566,6.7806,193400.0],["2011-04-18",6.7806,6.8227,6.5101,6.7926,215100.0],["2011-04-19",6.8467,7.0271,6.8467,7.0151,405400.0],["2011-04-20",7.3147,7.4343,7.2017,7.3213,261300.0],["2011-04-21",7.3213,7.4343,7.2748,7.4011,85800.0],["2011-04-25",7.4476,7.4609,7.1752,7.235,169700.0],["2011-04-26",7.215,7.2483,6.9825,7.0423,175900.0],["2011-04-27",7.0689,7.0689,6.6769,6.8297,464700.0],["2011-04-28",6.7832,6.9493,6.73,6.8496,176100.0],["2011-04-29",6.8961,6.9958,6.8762,6.9161,105000.0],["2011-05-02",7.0157,7.029,6.7433,6.8563,117000.0],["2011-05-03",6.6503,6.8297,6.6437,6.6968,221000.0],["2011-05-04",6.6968,6.7566,6.5241,6.6237,102000.0],["2011-05-05",6.544,6.6769,6.3979,6.3979,145300.0],["2011-05-06",6.5174,6.7766,6.4045,6.4045,204300.0],["2011-05-09",6.4975,6.6038,6.4045,6.5972,159000.0],["2011-05-10",6.6636,6.8098,6.6636,6.8098,129600.0],["2011-05-11",6.7965,6.8031,6.6038,6.6437,65000.0],["2011-05-12",6.6703,6.6968,6.5175,6.5374,111000.0],["2011-05-13",6.5374,6.5706,6.3447,6.3779,138900.0],["2011-05-16",6.451,6.451,6.2318,6.2583,118900.0],["2011-05-17",6.2052,6.2185,6.0325,6.1587,240300.0],["2011-05-18",6.1919,6.3115,6.1919,6.2451,144900.0],["2011-05-19",6.2716,6.3115,6.1853,6.1986,80500.0],["2011-05-20",6.2118,6.2849,6.0325,6.0457,143300.0],["2011-05-23",5.986,5.9926,5.78,5.8531,309800.0],["2011-05-24",5.9195,5.9793,5.7401,5.8265,227900.0],["2011-05-25",5.7734,5.873,5.6604,5.78,208200.0],["2011-05-26",5.7401,5.8996,5.7269,5.8597,159700.0],["2011-05-27",5.9062,5.966,5.8996,5.9394,80900.0],["2011-05-31",5.9527,6.0192,5.8531,5.9195,133100.0],["2011-06-01",5.8597,5.9394,5.6272,5.6338,95400.0],["2011-06-02",5.687,5.7269,5.4545,5.5076,294300.0],["2011-06-03",5.481,5.8996,5.4146,5.8531,168900.0],["2011-06-06",5.9195,5.9195,5.7268,5.7734,93000.0],["2011-06-07",5.8398,5.8863,5.7601,5.8531,65200.0],["2011-06-08",5.8664,5.9461,5.8132,5.9195,103300.0],["2011-06-09",6.0923,6.1919,5.9793,6.1786,178400.0],["2011-06-10",6.2118,6.3314,6.079,6.3314,295800.0],["2011-06-13",6.3912,6.4111,6.2118,6.2783,148700.0],["2011-06-14",6.3979,6.6503,6.3779,6.6437,376600.0],["2011-06-15",6.5307,6.7699,6.4643,6.5706,293300.0],["2011-06-16",6.637,6.637,6.3779,6.5042,130000.0],["2011-06-17",6.5905,6.8098,6.4643,6.7433,1074200.0],["2011-06-20",6.7234,6.7367,6.5972,6.6503,135800.0],["2011-06-21",6.7633,6.8363,6.657,6.8164,191100.0],["2011-06-22",6.8363,6.843,6.6636,6.7832,85800.0],["2011-06-23",6.7035,6.7566,6.5307,6.6902,231000.0],["2011-06-24",6.8031,6.8031,6.564,6.5972,116100.0],["2011-06-27",6.637,6.6703,6.5374,6.6105,173800.0],["2011-06-28",6.7566,6.8828,6.544,6.7965,185500.0],["2011-06-29",6.9958,6.9958,6.75,6.7965,164700.0],["2011-06-30",6.8363,6.9692,6.8098,6.843,124900.0],["2011-07-01",6.9892,7.0024,6.8696,6.9426,238900.0],["2011-07-05",7.0024,7.0024,6.8031,6.9825,129300.0],["2011-07-06",6.9892,7.0423,6.9227,6.9426,168100.0],["2011-07-07",7.0489,7.0489,6.8895,6.9028,108300.0],["2011-07-08",6.8496,6.8829,6.657,6.843,220200.0],["2011-07-11",6.6769,6.8098,6.6105,6.6171,92000.0],["2011-07-12",6.5174,6.6636,6.5174,6.6038,85100.0],["2011-07-13",6.6105,6.6902,6.5108,6.5507,100500.0],["2011-07-14",6.4776,6.6636,6.3779,6.4776,134100.0],["2011-07-15",6.4842,6.544,6.3779,6.4709,82800.0],["2011-07-18",6.3248,6.4444,6.2716,6.3447,69900.0],["2011-07-19",6.3115,6.451,6.3115,6.4377,113500.0],["2011-07-20",6.4311,6.5507,6.4178,6.4311,56100.0],["2011-07-21",6.5108,6.6237,6.4776,6.5905,122500.0],["2011-07-22",6.6437,6.6769,6.5573,6.5839,54400.0],["2011-07-25",6.544,6.544,6.4111,6.451,83000.0],["2011-07-26",6.3846,6.4975,6.3713,6.4643,44000.0],["2011-07-27",6.3979,6.4377,6.2916,6.3381,91500.0],["2011-07-28",6.3514,6.5042,6.2916,6.3846,152700.0],["2011-07-29",6.3514,6.6171,6.2783,6.5839,161900.0],["2011-08-01",6.73,6.75,6.4776,6.5839,127800.0],["2011-08-02",6.4577,6.6437,6.451,6.4909,163500.0],["2011-08-03",6.4975,6.4975,6.3447,6.4444,206000.0],["2011-08-04",6.3779,6.3779,6.0192,6.0457,228400.0],["2011-08-05",6.0457,6.1255,5.78,5.9527,147000.0],["2011-08-08",5.8132,5.8398,5.0891,5.1422,425200.0],["2011-08-09",5.2485,5.5275,4.9097,5.5143,467800.0],["2011-08-10",5.3282,5.5275,5.2219,5.4212,317500.0],["2011-08-11",5.4345,5.6936,5.4146,5.5807,194900.0],["2011-08-12",5.6006,5.7136,5.5275,5.6471,56300.0],["2011-08-15",5.7667,5.7933,5.4478,5.501,177500.0],["2011-08-16",5.388,5.6338,5.3349,5.5143,118100.0],["2011-08-17",5.5608,5.6803,5.4146,5.5143,132800.0],["2011-08-18",5.3947,5.4013,5.1289,5.2153,116600.0],["2011-08-19",5.1688,5.295,5.1023,5.1289,77700.0],["2011-08-22",5.2086,5.2485,5.0426,5.0625,107400.0],["2011-08-23",5.1223,5.2551,5.0891,5.2352,185500.0],["2011-08-24",5.2153,5.295,5.0426,5.1688,109400.0],["2011-08-25",5.2286,5.295,5.0758,5.1289,81600.0],["2011-08-26",5.0558,5.2086,5.0226,5.1754,66200.0],["2011-08-29",5.2618,5.388,5.2286,5.3216,158300.0],["2011-08-30",5.3282,5.4545,5.3216,5.3482,78200.0],["2011-08-31",5.3681,5.4611,5.1954,5.2817,151700.0],["2011-09-01",5.2618,5.3216,5.1688,5.202,61000.0],["2011-09-02",5.1489,5.2551,4.9828,4.9828,101400.0],["2011-09-06",4.81,4.923,4.7502,4.7635,152000.0],["2011-09-07",4.8897,5.016,4.8565,4.996,139200.0],["2011-09-08",4.903,5.016,4.7635,4.8034,112300.0],["2011-09-09",4.7502,4.7834,4.5709,4.5908,107800.0],["2011-09-12",4.531,4.6904,4.3117,4.4048,212600.0],["2011-09-13",4.3848,4.4978,4.2785,4.4313,116400.0],["2011-09-14",4.438,4.6639,4.3649,4.5908,164700.0],["2011-09-15",4.6439,4.7369,4.5044,4.5576,99900.0],["2011-09-16",4.5576,4.6639,4.4446,4.5709,134100.0],["2011-09-19",4.4513,4.5709,4.3915,4.4911,75200.0],["2011-09-20",4.4978,4.5509,4.3915,4.4313,79600.0],["2011-09-21",4.4048,4.4513,4.0659,4.0859,206600.0],["2011-09-22",3.9796,4.0128,3.8268,3.953,134900.0],["2011-09-23",3.953,4.1722,3.9264,3.9663,79200.0],["2011-09-26",3.9131,3.9463,3.7869,3.9198,139300.0],["2011-09-27",4.1523,4.2187,3.9596,4.0526,196100.0],["2011-09-28",4.0726,4.1855,3.9264,3.9331,84700.0],["2011-09-29",4.0194,4.0394,3.7869,3.8533,122400.0],["2011-09-30",3.8467,4.0194,3.6274,3.654,204100.0],["2011-10-03",3.5677,3.6407,3.3949,3.4879,240100.0],["2011-10-04",3.3816,3.5212,3.3086,3.4813,236800.0],["2011-10-05",3.468,3.6407,3.2953,3.6075,145200.0],["2011-10-06",3.5411,3.6872,3.5079,3.6407,105000.0],["2011-10-07",3.6607,3.7803,3.5211,3.5876,77500.0],["2011-10-10",3.5942,3.8799,3.5544,3.7803,108500.0],["2011-10-11",3.747,3.8068,3.6341,3.7869,127000.0],["2011-10-12",3.8135,4.1789,3.8135,4.0991,178800.0],["2011-10-13",4.0526,4.2054,3.953,4.1523,161900.0],["2011-10-14",4.1855,4.5243,4.1589,4.4446,231300.0],["2011-10-17",4.4446,4.4446,4.1789,4.252,252600.0],["2011-10-18",4.232,4.4778,4.2187,4.438,197600.0],["2011-10-19",4.4513,4.4579,4.3184,4.3184,69900.0],["2011-10-20",4.3184,4.3848,4.1922,4.2985,100000.0],["2011-10-21",4.3715,4.6107,4.3051,4.5376,154000.0],["2011-10-24",4.624,4.717,4.5576,4.5908,264100.0],["2011-10-25",4.5908,4.717,4.4579,4.5775,108300.0],["2011-10-26",4.6373,4.6639,4.4646,4.5509,124500.0],["2011-10-27",4.8366,4.8499,4.6373,4.6838,167400.0],["2011-10-28",4.6506,4.6705,4.4712,4.6041,113300.0],["2011-10-31",4.5775,4.5775,3.9862,4.1257,343600.0],["2011-11-01",3.9862,4.1523,3.8998,4.0128,184000.0],["2011-11-02",4.0792,4.252,4.0394,4.1722,81900.0],["2011-11-03",4.1855,4.2852,4.1324,4.1855,68600.0],["2011-11-04",4.1855,4.2785,3.9796,4.0394,112400.0],["2011-11-07",3.9928,4.1124,3.9928,4.0859,53500.0],["2011-11-08",4.1656,4.3117,4.1191,4.2586,58900.0],["2011-11-09",4.2054,4.2054,4.0194,4.0526,157700.0],["2011-11-10",4.0792,4.1457,3.9862,4.0327,95000.0],["2011-11-11",4.0593,4.1722,4.0526,4.0593,99000.0],["2011-11-14",4.0992,4.1324,3.9729,4.0128,122300.0],["2011-11-15",3.9463,4.1457,3.9131,4.0925,83900.0],["2011-11-16",4.0327,4.046,3.9264,3.9463,115700.0],["2011-11-17",3.9331,3.9729,3.6607,3.7072,85900.0],["2011-11-18",3.7537,3.8002,3.6474,3.6939,116400.0],["2011-11-21",3.6208,3.7072,3.468,3.5544,110600.0],["2011-11-22",3.5544,3.5942,3.5079,3.5677,181500.0],["2011-11-23",3.5012,3.5809,3.4215,3.4481,91800.0],["2011-11-25",3.4149,3.5212,3.3949,3.4946,38800.0],["2011-11-28",3.6872,3.7005,3.5145,3.561,90000.0],["2011-11-29",3.5278,3.5344,3.4082,3.4746,112000.0],["2011-11-30",3.6208,3.6274,3.5278,3.5477,122200.0],["2011-12-01",3.5212,3.5809,3.5212,3.5544,138100.0],["2011-12-02",3.6341,3.6341,3.5677,3.6142,109800.0],["2011-12-05",3.6407,3.6872,3.5211,3.5677,114500.0],["2011-12-06",3.5477,3.6075,3.4946,3.5876,81700.0],["2011-12-07",3.5411,3.5942,3.4879,3.5544,57800.0],["2011-12-08",3.5012,3.5411,3.3949,3.3949,81900.0],["2011-12-09",3.3949,3.561,3.3949,3.5278,116300.0],["2011-12-12",3.4148,3.5477,3.4082,3.4481,138700.0],["2011-12-13",3.4746,3.5079,3.3285,3.3351,79400.0],["2011-12-14",3.3285,3.3683,3.262,3.3086,65000.0],["2011-12-15",3.3218,3.5344,3.3218,3.3484,80800.0],["2011-12-16",3.3418,3.3883,3.2886,3.3152,108800.0],["2011-12-19",3.3086,3.3218,3.169,3.1956,126900.0],["2011-12-20",3.2355,3.3152,3.1557,3.169,201900.0],["2011-12-21",3.1557,3.2421,3.1491,3.2222,198900.0],["2011-12-22",3.2488,3.3351,3.2023,3.2687,217500.0],["2011-12-23",3.2753,3.3285,3.2687,3.3218,72900.0],["2011-12-27",3.3218,3.3816,3.2421,3.2953,105000.0],["2011-12-28",3.2355,3.3551,3.189,3.2089,86300.0],["2011-12-29",3.2421,3.3218,3.2023,3.3019,89600.0],["2011-12-30",3.282,3.3152,3.189,3.2355,172700.0],["2012-01-03",3.282,3.5079,3.282,3.4481,198600.0],["2012-01-04",3.4547,3.9796,3.4348,3.9331,333700.0],["2012-01-05",3.8201,4.0394,3.7337,3.9796,143100.0],["2012-01-06",4.1257,4.3184,3.9929,4.1722,191400.0],["2012-01-09",4.1722,4.252,4.1523,4.1988,170900.0],["2012-01-10",4.2918,4.4646,4.2187,4.2453,128000.0],["2012-01-11",4.2187,4.2852,4.1988,4.232,212900.0],["2012-01-12",4.2785,4.2852,4.0991,4.1324,113500.0],["2012-01-13",4.046,4.0792,3.9397,3.9862,143400.0],["2012-01-17",4.0061,4.0593,3.9729,3.9929,87800.0],["2012-01-18",3.9796,4.1324,3.9198,4.0859,401000.0],["2012-01-19",4.1457,4.3649,4.1191,4.3184,139100.0],["2012-01-20",4.2719,4.345,4.1988,4.2852,101500.0],["2012-01-23",4.3184,4.3516,4.2453,4.2652,91300.0],["2012-01-24",4.2254,4.2785,4.1656,4.2387,75700.0],["2012-01-25",4.2918,4.3184,4.1922,4.2918,82600.0],["2012-01-26",4.2985,4.438,4.2985,4.3383,83900.0],["2012-01-27",4.2652,4.3051,4.0859,4.1523,257200.0],["2012-01-30",4.0726,4.0726,3.8201,3.8666,242700.0],["2012-01-31",3.9198,4.0859,3.8533,4.0859,215000.0],["2012-02-01",4.0394,4.1457,4.0394,4.0726,92500.0],["2012-02-02",4.0261,4.2586,4.0261,4.1589,111300.0],["2012-02-03",4.1589,4.3117,4.1191,4.2254,196700.0],["2012-02-06",4.139,4.2187,4.1191,4.1855,90300.0],["2012-02-07",4.1191,4.1457,4.0327,4.0394,99100.0],["2012-02-08",4.0394,4.1257,3.9131,3.9862,234400.0],["2012-02-09",3.9862,4.1124,3.9862,4.0194,113000.0],["2012-02-10",4.3782,4.3782,3.9596,4.0327,101800.0],["2012-02-13",4.0061,4.1058,4.0061,4.0526,70800.0],["2012-02-14",4.0128,4.1058,4.0128,4.0659,80600.0],["2012-02-15",4.0593,4.0925,3.9862,3.9995,79600.0],["2012-02-16",4.0261,4.0859,3.953,4.0792,69000.0],["2012-02-17",4.0194,4.2187,4.0194,4.1922,102300.0],["2012-02-21",4.1457,4.2918,4.1457,4.2785,86700.0],["2012-02-22",4.252,4.3317,4.2121,4.2187,95200.0],["2012-02-23",4.252,4.2985,4.1855,4.2254,67900.0],["2012-02-24",4.1855,4.2785,4.0526,4.0726,86700.0],["2012-02-27",4.0526,4.0659,3.9729,4.0394,120100.0],["2012-02-28",4.0394,4.0659,3.9995,4.0593,66400.0],["2012-02-29",4.0726,4.1457,4.0128,4.0327,81900.0],["2012-03-01",4.0194,4.2254,3.9995,4.1922,125000.0],["2012-03-02",4.1922,4.2785,4.0859,4.1191,122000.0],["2012-03-05",4.1589,4.1855,3.953,4.0593,227500.0],["2012-03-06",3.9796,4.0061,3.9198,3.9463,59500.0],["2012-03-07",3.9198,4.0327,3.9198,3.9862,81300.0],["2012-03-08",4.0526,4.0526,3.953,3.9729,42500.0],["2012-03-09",4.0061,4.0061,3.86,3.9264,129900.0],["2012-03-12",3.953,3.953,3.84,3.8733,50700.0],["2012-03-13",3.9264,4.0659,3.8533,4.0261,92900.0],["2012-03-14",4.1324,4.1523,4.0194,4.0327,87300.0],["2012-03-15",4.0593,4.0925,4.0261,4.0925,61400.0],["2012-03-16",4.1324,4.1589,4.0726,4.1058,83400.0],["2012-03-19",4.1058,4.1589,4.0261,4.0261,88800.0],["2012-03-20",4.0061,4.0394,3.9862,4.0128,101000.0],["2012-03-21",3.9862,4.1523,3.9862,4.0194,295500.0],["2012-03-22",4.0128,4.0859,3.9995,4.0327,115100.0],["2012-03-23",4.0659,4.0991,4.0194,4.0327,160300.0],["2012-03-26",4.0526,4.0526,3.953,3.9729,189100.0],["2012-03-27",4.0194,4.1058,3.9397,4.0726,216300.0],["2012-03-28",4.0925,4.0925,3.9862,3.9929,70500.0],["2012-03-29",3.9862,4.0726,3.9463,3.9995,99900.0],["2012-03-30",4.0061,4.0726,3.9862,4.0061,181800.0],["2012-04-02",3.9929,4.1058,3.9929,4.0593,102700.0],["2012-04-03",4.0792,4.0792,3.9596,3.9862,155300.0],["2012-04-04",3.953,3.953,3.8533,3.8866,148200.0],["2012-04-05",3.8733,3.8866,3.7736,3.8268,88300.0],["2012-04-09",3.8533,3.9065,3.767,3.8467,126800.0],["2012-04-10",3.84,3.84,3.6806,3.6806,111200.0],["2012-04-11",3.86,3.8733,3.747,3.8135,122900.0],["2012-04-12",3.8666,3.9796,3.8666,3.9331,196600.0],["2012-04-13",3.9331,3.9463,3.8334,3.8733,103200.0],["2012-04-16",3.8733,3.8998,3.6806,3.767,180700.0],["2012-04-17",3.7736,3.8068,3.561,3.6142,316400.0],["2012-04-18",3.4879,3.6274,3.4813,3.5544,324000.0],["2012-04-19",3.5743,3.5743,3.3351,3.3949,258900.0],["2012-04-20",3.3883,3.3883,3.2355,3.2753,281500.0],["2012-04-23",3.2687,3.282,3.1225,3.1491,333600.0],["2012-04-24",3.1823,3.3683,3.1823,3.3418,225200.0],["2012-04-25",3.4149,3.4149,3.282,3.3086,114400.0],["2012-04-26",3.2886,3.2886,3.1757,3.2355,106100.0],["2012-04-27",3.2023,3.2288,3.169,3.189,160400.0],["2012-04-30",3.189,3.262,3.1557,3.2355,213000.0],["2012-05-01",3.2421,3.2886,3.2222,3.262,61600.0],["2012-05-02",3.2023,3.2355,3.1557,3.1557,126000.0],["2012-05-03",3.1557,3.1624,2.9631,2.9963,140200.0],["2012-05-04",2.9631,3.0029,2.8568,2.9232,178300.0],["2012-05-07",2.8701,2.9498,2.8701,2.9365,120000.0],["2012-05-08",2.8834,3.1159,2.8169,3.0561,302500.0],["2012-05-09",2.983,3.0627,2.9498,3.0162,151000.0],["2012-05-10",3.0494,3.1225,3.0029,3.0162,111400.0],["2012-05-11",3.0229,3.1292,3.0162,3.076,118000.0],["2012-05-14",2.9963,3.0428,2.7903,2.8435,144000.0],["2012-05-15",2.8103,2.9033,2.7771,2.8634,174000.0],["2012-05-16",2.8634,2.8767,2.7638,2.7771,122100.0],["2012-05-17",2.7638,2.7903,2.5578,2.6641,198600.0],["2012-05-18",2.8103,2.8103,2.5777,2.591,111700.0],["2012-05-21",2.5512,2.6043,2.4648,2.5844,120800.0],["2012-05-22",2.5578,2.684,2.5578,2.6243,64000.0],["2012-05-23",2.6575,2.6575,2.5445,2.5844,96000.0],["2012-05-24",2.6243,2.6973,2.5645,2.6575,63700.0],["2012-05-25",2.6309,2.6575,2.591,2.6375,98300.0],["2012-05-29",2.6309,2.7106,2.6309,2.6575,41700.0],["2012-05-30",2.6176,2.6375,2.5113,2.6043,67100.0],["2012-05-31",2.5777,2.6309,2.5113,2.5578,57200.0],["2012-06-01",2.4781,2.5777,2.3718,2.4582,339100.0],["2012-06-04",2.4582,2.4714,2.3253,2.3917,118000.0],["2012-06-05",2.3519,2.4714,2.3452,2.3452,104700.0],["2012-06-06",2.3319,2.4914,2.3319,2.4382,158300.0],["2012-06-07",2.498,2.518,2.2721,2.3186,179600.0],["2012-06-08",2.2788,2.312,2.1592,2.2721,217600.0],["2012-06-11",2.3984,2.3984,2.033,2.0595,430200.0],["2012-06-12",2.0595,2.2057,2.033,2.1526,184400.0],["2012-06-13",2.1193,2.2123,2.0861,2.1592,184400.0],["2012-06-14",2.1459,2.2721,2.1127,2.1526,513400.0],["2012-06-15",2.1193,2.4582,2.0529,2.0529,2865700.0],["2012-06-18",2.0662,2.1526,2.0263,2.1393,499500.0],["2012-06-19",2.1658,2.2389,2.126,2.2389,504300.0],["2012-06-20",2.1991,2.2256,2.1592,2.1791,261900.0],["2012-06-21",2.1592,2.2389,2.126,2.1725,235800.0],["2012-06-22",2.1725,2.3386,2.1658,2.312,222600.0],["2012-06-25",2.2456,2.3386,2.1791,2.1791,108500.0],["2012-06-26",2.1526,2.2057,2.1193,2.1858,111000.0],["2012-06-27",2.1526,2.1924,2.1127,2.126,156400.0],["2012-06-28",2.0529,2.1725,2.0529,2.1326,147200.0],["2012-06-29",2.2123,2.2788,2.1991,2.2123,162600.0],["2012-07-02",2.2323,2.3585,2.2123,2.3386,92600.0],["2012-07-03",2.2921,2.4449,2.2655,2.4316,102200.0],["2012-07-05",2.4316,2.4316,2.1791,2.2389,259500.0],["2012-07-06",2.1924,2.2456,2.1858,2.1991,57200.0],["2012-07-09",2.126,2.1791,2.0861,2.0928,118800.0],["2012-07-10",2.0928,2.1791,2.0928,2.1725,173200.0],["2012-07-11",2.1459,2.3054,2.1459,2.2589,83900.0],["2012-07-12",2.2788,2.405,2.1924,2.219,105800.0],["2012-07-13",2.2256,2.2788,2.1991,2.2655,62100.0],["2012-07-16",2.2323,2.2655,2.1924,2.1991,70700.0],["2012-07-17",2.2256,2.2589,2.1991,2.1991,65800.0],["2012-07-18",2.2057,2.2589,2.1791,2.2522,105700.0],["2012-07-19",2.219,2.3319,2.219,2.2788,77500.0],["2012-07-20",2.2323,2.2589,2.2057,2.2123,39700.0],["2012-07-23",2.1924,2.2256,2.1393,2.1924,33600.0],["2012-07-24",2.1991,2.2522,2.1393,2.1725,35300.0],["2012-07-25",2.1924,2.2256,2.1393,2.1858,84200.0],["2012-07-26",2.2123,2.2987,2.1791,2.2788,78900.0],["2012-07-27",2.2456,2.3718,2.2389,2.3585,85600.0],["2012-07-30",2.3585,2.4117,2.2589,2.2921,74800.0],["2012-07-31",2.312,2.312,2.219,2.2655,20700.0],["2012-08-01",2.2655,2.2788,2.2256,2.2256,15900.0],["2012-08-02",2.2256,2.3519,2.1592,2.2123,54600.0],["2012-08-03",2.2921,2.3984,2.2389,2.2921,116300.0],["2012-08-06",2.1592,2.3186,2.1592,2.3054,35200.0],["2012-08-07",2.2921,2.4249,2.2921,2.3651,64800.0],["2012-08-08",2.3186,2.4515,2.3186,2.4117,55100.0],["2012-08-09",2.3984,2.5711,2.3984,2.4847,78600.0],["2012-08-10",2.4648,2.5578,2.4582,2.518,113100.0],["2012-08-13",2.5512,2.7571,2.5246,2.5246,226100.0],["2012-08-14",2.5246,2.6176,2.4648,2.4714,104100.0],["2012-08-15",2.4914,2.518,2.3917,2.4382,28600.0],["2012-08-16",2.4714,2.5445,2.3984,2.5312,54500.0],["2012-08-17",2.5113,2.5645,2.4847,2.518,22300.0],["2012-08-20",2.4914,2.518,2.4449,2.4582,10700.0],["2012-08-21",2.4714,2.5312,2.4316,2.4449,69500.0],["2012-08-22",2.4714,2.4714,2.3917,2.405,28000.0],["2012-08-23",2.4183,2.4183,2.2987,2.3585,50800.0],["2012-08-24",2.3784,2.3784,2.3186,2.3386,60400.0],["2012-08-27",2.3452,2.3851,2.3386,2.3585,18500.0],["2012-08-28",2.3651,2.3917,2.3651,2.3917,36200.0],["2012-08-29",2.3917,2.3917,2.3585,2.3718,67000.0],["2012-08-30",2.3585,2.3851,2.3585,2.3718,31900.0],["2012-08-31",2.3851,2.3851,2.3585,2.3585,75900.0],["2012-09-04",2.3585,2.3585,2.3186,2.3585,57600.0],["2012-09-05",2.3585,2.3585,2.2854,2.2987,28400.0],["2012-09-06",2.3386,2.4781,2.2854,2.4648,82900.0],["2012-09-07",2.4648,2.4781,2.3851,2.3984,74800.0],["2012-09-10",2.4249,2.4914,2.3984,2.4117,51500.0],["2012-09-11",2.3917,2.4382,2.3319,2.3917,46700.0],["2012-09-12",2.3651,2.5379,2.3651,2.5379,55500.0],["2012-09-13",2.5645,2.7239,2.4914,2.6708,127700.0],["2012-09-14",2.6641,2.7771,2.5844,2.7106,118600.0],["2012-09-17",2.7106,2.7106,2.591,2.6508,99000.0],["2012-09-18",2.6176,2.684,2.5844,2.6641,36800.0],["2012-09-19",2.6375,2.7505,2.6375,2.704,44400.0],["2012-09-20",2.6641,2.7438,2.6442,2.7372,49600.0],["2012-09-21",2.7505,2.9099,2.6907,2.9099,138300.0],["2012-09-24",2.8634,3.2421,2.8302,3.1624,300800.0],["2012-09-25",3.189,3.189,2.8036,2.89,284100.0],["2012-09-26",2.8634,2.8634,2.6774,2.7771,152200.0],["2012-09-27",2.8302,2.8302,2.7571,2.797,45900.0],["2012-09-28",2.7571,2.7903,2.6442,2.7239,62500.0],["2012-10-01",2.7306,2.7837,2.6309,2.7306,63000.0],["2012-10-02",2.7372,2.8501,2.6508,2.8501,71000.0],["2012-10-03",2.8501,2.8501,2.7372,2.8103,64500.0],["2012-10-04",2.8103,2.8501,2.7571,2.8501,20000.0],["2012-10-05",2.8634,2.9299,2.7771,2.9166,63700.0],["2012-10-08",2.8966,2.9897,2.8103,2.8435,75900.0],["2012-10-09",2.8435,2.8568,2.7372,2.7571,26200.0],["2012-10-10",2.7638,2.7638,2.6375,2.6641,49700.0],["2012-10-11",2.684,2.6973,2.6243,2.6442,31100.0],["2012-10-12",2.6243,2.6774,2.6243,2.6442,41000.0],["2012-10-15",2.6243,2.7306,2.6243,2.6508,21800.0],["2012-10-16",2.684,2.8369,2.684,2.7903,31900.0],["2012-10-17",2.8369,2.8568,2.7306,2.797,40300.0],["2012-10-18",2.7638,2.8435,2.7106,2.7638,32200.0],["2012-10-19",2.7372,2.7372,2.6641,2.684,43800.0],["2012-10-22",2.7106,2.7771,2.6575,2.7771,59300.0],["2012-10-23",2.6973,2.7173,2.611,2.6442,44800.0],["2012-10-24",2.6508,2.6575,2.5578,2.591,55900.0],["2012-10-25",2.6176,2.6176,2.5113,2.5578,73300.0],["2012-10-26",2.5578,2.5711,2.5047,2.5246,26000.0],["2012-10-31",2.4914,2.5312,2.3851,2.4249,35100.0],["2012-11-01",2.4382,2.498,2.4316,2.4847,19200.0],["2012-11-02",2.5113,2.5445,2.4582,2.4914,12200.0],["2012-11-05",2.4582,2.5047,2.3319,2.4316,99900.0],["2012-11-06",2.4249,2.6176,2.405,2.4648,50800.0],["2012-11-07",2.3984,2.4449,2.3984,2.4183,24200.0],["2012-11-08",2.3984,2.4648,2.3984,2.4515,29300.0],["2012-11-09",2.405,2.5379,2.3917,2.4714,81200.0],["2012-11-12",2.4648,2.4781,2.4449,2.4648,14800.0],["2012-11-13",2.4714,2.4781,2.3585,2.4249,36500.0],["2012-11-14",2.4714,2.4714,2.4183,2.4382,32900.0],["2012-11-15",2.4117,2.4449,2.3585,2.4117,41300.0],["2012-11-16",2.3984,2.498,2.3319,2.4781,72100.0],["2012-11-19",2.4847,2.5246,2.3917,2.4914,35300.0],["2012-11-20",2.5113,2.518,2.4117,2.518,26200.0],["2012-11-21",2.5246,2.5379,2.4515,2.5246,16800.0],["2012-11-23",2.5047,2.518,2.4117,2.4249,54900.0],["2012-11-26",2.4449,2.5445,2.4449,2.5445,28800.0],["2012-11-27",2.5113,2.5379,2.4382,2.498,28700.0],["2012-11-28",2.5312,2.6907,2.498,2.6907,127400.0],["2012-11-29",2.6774,2.8634,2.6641,2.8302,234500.0],["2012-11-30",2.8302,2.8302,2.7505,2.8236,65000.0],["2012-12-03",2.8103,2.8236,2.684,2.7903,91900.0],["2012-12-04",2.7571,3.0295,2.7571,3.0162,193200.0],["2012-12-05",2.9897,3.0694,2.9232,3.0229,149500.0],["2012-12-06",3.0627,3.1026,2.9299,2.983,116900.0],["2012-12-07",2.9697,3.0029,2.9431,2.9963,73900.0],["2012-12-10",2.8966,3.4016,2.8701,3.3551,224800.0],["2012-12-11",3.3551,3.3551,2.89,3.096,156600.0],["2012-12-12",3.0627,3.2687,3.0627,3.2488,72200.0],["2012-12-13",3.2355,3.2554,3.1624,3.1956,98000.0],["2012-12-14",3.1823,3.3484,3.1823,3.3351,90800.0],["2012-12-17",3.3484,3.4016,3.3351,3.3816,107000.0],["2012-12-18",3.3617,3.5212,3.3617,3.4946,93500.0],["2012-12-19",3.468,3.5079,3.3816,3.3883,79800.0],["2012-12-20",3.375,3.4149,3.3218,3.3218,166600.0],["2012-12-21",3.2886,3.3152,3.1159,3.1292,200900.0],["2012-12-24",3.1557,3.3152,3.1358,3.2753,47900.0],["2012-12-26",3.3019,3.3883,3.3019,3.3218,67200.0],["2012-12-27",3.3351,3.4414,3.3351,3.4348,73700.0],["2012-12-28",3.3683,3.4348,3.2886,3.2886,62800.0],["2012-12-31",3.2421,3.3551,3.2023,3.3418,89000.0],["2013-01-02",3.4746,3.5079,3.3683,3.4813,110200.0],["2013-01-03",3.4746,3.5743,3.4215,3.4614,106000.0],["2013-01-04",3.4481,3.4879,3.375,3.3949,52500.0],["2013-01-07",3.4148,3.5012,3.3949,3.4481,85000.0],["2013-01-08",3.4215,3.4614,3.3418,3.3949,39900.0],["2013-01-09",3.4082,3.4082,3.3551,3.3816,48700.0],["2013-01-10",3.3617,3.4547,3.3218,3.4082,76500.0],["2013-01-11",3.4016,3.4879,3.2488,3.4614,243500.0],["2013-01-14",3.4614,3.5012,3.3617,3.4016,101900.0],["2013-01-15",3.3551,3.3683,3.262,3.282,47500.0],["2013-01-16",3.2753,3.3683,3.2687,3.3152,64600.0],["2013-01-17",3.3351,3.3949,3.3086,3.375,46800.0],["2013-01-18",3.3218,3.375,3.2421,3.2753,105200.0],["2013-01-22",3.2554,3.4149,3.2554,3.3949,96900.0],["2013-01-23",3.4414,3.4547,3.3086,3.3418,49000.0],["2013-01-24",3.3218,3.3351,3.2687,3.3019,23500.0],["2013-01-25",3.282,3.3285,3.262,3.262,63100.0],["2013-01-28",3.262,3.3218,3.1557,3.189,122200.0],["2013-01-29",3.1823,3.282,3.1159,3.2554,91300.0],["2013-01-30",3.2355,3.3152,3.096,3.1425,80500.0],["2013-01-31",3.1092,3.1557,3.0561,3.1491,56800.0],["2013-02-01",3.1358,3.2488,3.1358,3.2421,73300.0],["2013-02-04",3.189,3.189,3.0162,3.076,227100.0],["2013-02-05",3.0627,3.1159,3.0295,3.1092,72900.0],["2013-02-06",3.0627,3.096,2.9963,3.0827,38800.0],["2013-02-07",3.0561,3.0893,2.9897,3.0561,120700.0],["2013-02-08",3.0494,3.1026,3.0428,3.096,97000.0],["2013-02-11",3.1225,3.2155,3.1225,3.1823,47000.0],["2013-02-12",3.169,3.2886,3.169,3.2222,36400.0],["2013-02-13",3.2089,3.2554,3.1225,3.169,57500.0],["2013-02-14",3.1358,3.2421,3.1225,3.2355,24000.0],["2013-02-15",3.2222,3.2222,3.1026,3.1956,42100.0],["2013-02-19",3.1557,3.189,3.076,3.1092,91000.0],["2013-02-20",3.0893,3.1159,2.9897,2.9897,77800.0],["2013-02-21",2.9897,3.0229,2.7571,2.8701,246500.0],["2013-02-22",2.8634,3.0627,2.8236,2.9431,209400.0],["2013-02-25",2.9498,2.9897,2.8568,2.8568,81700.0],["2013-02-26",2.8501,2.9099,2.7837,2.8169,100800.0],["2013-02-27",2.8103,2.9764,2.8103,2.9764,36200.0],["2013-02-28",2.8834,2.8834,2.6375,2.684,252200.0],["2013-03-01",2.6508,2.8169,2.6442,2.7837,105500.0],["2013-03-04",2.7438,2.8435,2.7173,2.8369,58600.0],["2013-03-05",2.8435,2.983,2.8435,2.9166,66000.0],["2013-03-06",2.9365,2.9697,2.8834,2.9564,22800.0],["2013-03-07",2.9232,2.9897,2.8966,2.9564,73400.0],["2013-03-08",2.9764,3.0096,2.9099,2.9564,28600.0],["2013-03-11",2.9498,2.9498,2.8701,2.9365,37400.0],["2013-03-12",2.89,2.9564,2.8236,2.8568,87700.0],["2013-03-13",2.8236,2.9166,2.7903,2.9166,55200.0],["2013-03-14",2.89,2.9564,2.8701,2.9498,28400.0],["2013-03-15",2.9697,2.9697,2.9099,2.9564,30300.0],["2013-03-18",2.8966,2.9564,2.8634,2.9299,37400.0],["2013-03-19",2.9365,2.9365,2.7903,2.8568,39300.0],["2013-03-20",2.8568,2.8966,2.7903,2.8236,36900.0],["2013-03-21",2.7704,2.9365,2.7704,2.9033,94800.0],["2013-03-22",2.8966,2.9432,2.797,2.8369,79400.0],["2013-03-25",2.8568,2.9232,2.8236,2.8568,40900.0],["2013-03-26",2.8568,2.8767,2.8036,2.8036,45700.0],["2013-03-27",2.8103,2.8435,2.7771,2.8435,35800.0],["2013-03-28",2.8369,2.8369,2.7571,2.7571,45200.0],["2013-04-01",2.7638,2.7771,2.6907,2.7106,28500.0],["2013-04-02",2.704,2.704,2.6442,2.684,80900.0],["2013-04-03",2.6508,2.7372,2.6442,2.7306,30900.0],["2013-04-04",2.7438,2.7903,2.7306,2.7638,36300.0],["2013-04-05",2.6907,2.7239,2.6708,2.704,12200.0],["2013-04-08",2.684,2.8767,2.6708,2.8369,56200.0],["2013-04-09",2.8834,2.983,2.8701,2.89,37300.0],["2013-04-10",2.8834,2.9166,2.8169,2.8435,40200.0],["2013-04-11",2.8302,2.8369,2.7903,2.8302,31400.0],["2013-04-12",2.797,2.797,2.7239,2.7372,23700.0],["2013-04-15",2.7239,2.7306,2.6575,2.6774,43700.0],["2013-04-16",2.6774,2.7106,2.6442,2.6973,46900.0],["2013-04-17",2.6442,2.6575,2.591,2.6176,44900.0],["2013-04-18",2.6043,2.6243,2.5578,2.6043,33900.0],["2013-04-19",2.6043,2.6442,2.5512,2.6043,21600.0],["2013-04-22",2.591,2.6907,2.591,2.684,25000.0],["2013-04-23",2.7372,2.8236,2.6575,2.7505,254800.0],["2013-04-24",2.7571,2.8701,2.7571,2.8701,50600.0],["2013-04-25",2.89,2.89,2.8103,2.8501,52700.0],["2013-04-26",2.8169,2.8834,2.8169,2.8501,50000.0],["2013-04-29",2.8435,2.9897,2.8435,2.9564,72600.0],["2013-04-30",2.9299,2.9897,2.8568,2.983,37800.0],["2013-05-01",2.9631,2.9764,2.8767,2.8834,23300.0],["2013-05-02",2.8966,2.8966,2.7372,2.8501,54700.0],["2013-05-03",2.8435,2.8767,2.684,2.7571,77600.0],["2013-05-06",2.7106,2.8302,2.6575,2.8236,79900.0],["2013-05-07",2.797,2.8634,2.7306,2.8501,52700.0],["2013-05-08",2.8302,2.8966,2.8302,2.8435,26000.0],["2013-05-09",2.8767,2.9033,2.797,2.8236,18400.0],["2013-05-10",2.8036,2.8036,2.7571,2.7571,22400.0],["2013-05-13",2.7505,2.9299,2.6907,2.8169,51600.0],["2013-05-14",2.8236,2.8236,2.7505,2.7638,24500.0],["2013-05-15",2.7571,2.8501,2.7438,2.8302,75500.0],["2013-05-16",2.8103,2.8236,2.7638,2.7837,32300.0],["2013-05-17",2.7771,2.797,2.7638,2.7638,23800.0],["2013-05-20",2.7638,2.8302,2.7638,2.8169,31600.0],["2013-05-21",2.8236,2.8302,2.7771,2.8236,22500.0],["2013-05-22",2.8036,2.8103,2.7571,2.7638,30800.0],["2013-05-23",2.7505,2.7505,2.6973,2.7173,33500.0],["2013-05-24",2.6973,2.7306,2.6774,2.704,52500.0],["2013-05-28",2.7106,2.7372,2.6575,2.6907,78800.0],["2013-05-29",2.684,2.7173,2.6375,2.7173,27900.0],["2013-05-30",2.704,2.7638,2.6641,2.7571,38300.0],["2013-05-31",2.7306,2.7306,2.684,2.704,18700.0],["2013-06-03",2.6708,2.7771,2.6708,2.7704,46600.0],["2013-06-04",2.7438,2.7704,2.7173,2.7704,26400.0],["2013-06-05",2.7903,2.8169,2.7239,2.7638,63200.0],["2013-06-06",2.7372,2.7638,2.684,2.7306,13600.0],["2013-06-07",2.7106,2.7837,2.6907,2.7106,19200.0],["2013-06-10",2.7106,2.7903,2.6774,2.7903,56700.0],["2013-06-11",2.7306,2.7571,2.6575,2.7505,13300.0],["2013-06-12",2.7173,2.7505,2.6575,2.6907,41900.0],["2013-06-13",2.6575,2.7239,2.6508,2.704,12100.0],["2013-06-14",2.7372,2.7638,2.6309,2.6442,19200.0],["2013-06-17",2.611,2.6907,2.611,2.6907,31200.0],["2013-06-18",2.6708,2.6907,2.6043,2.684,32700.0],["2013-06-19",2.6575,2.684,2.591,2.6575,25800.0],["2013-06-20",2.6243,2.6575,2.591,2.611,10100.0],["2013-06-21",2.611,2.6309,2.3984,2.518,71600.0],["2013-06-24",2.498,2.5246,2.3452,2.4648,60100.0],["2013-06-25",2.4648,2.4914,2.3984,2.4316,20300.0],["2013-06-26",2.4714,2.5379,2.4249,2.4781,29200.0],["2013-06-27",2.5246,2.5312,2.498,2.5047,7100.0],["2013-06-28",2.5113,2.5113,2.4249,2.4714,18000.0],["2013-07-01",2.4914,2.5312,2.4382,2.498,24500.0],["2013-07-02",2.405,2.5379,2.3984,2.5113,48800.0],["2013-07-03",2.4914,2.6375,2.4714,2.6043,19500.0],["2013-07-05",2.6243,2.6243,2.4914,2.5379,12500.0],["2013-07-08",2.7903,2.7903,2.5977,2.6508,122400.0],["2013-07-09",2.6508,2.6575,2.591,2.6309,11100.0],["2013-07-10",2.591,2.6243,2.4714,2.611,16000.0],["2013-07-11",2.6176,2.6508,2.5711,2.6309,13700.0],["2013-07-12",2.5977,2.6243,2.5578,2.591,24600.0],["2013-07-15",2.591,2.6907,2.5777,2.6508,35600.0],["2013-07-16",2.684,2.7704,2.6575,2.7438,45300.0],["2013-07-17",2.7239,2.7704,2.6575,2.704,54400.0],["2013-07-18",2.6774,2.797,2.6774,2.7438,37000.0],["2013-07-19",2.7571,2.7571,2.6575,2.684,9000.0],["2013-07-22",2.684,2.7239,2.6575,2.6973,31600.0],["2013-07-23",2.7173,2.8036,2.684,2.797,61700.0],["2013-07-24",2.7903,2.8435,2.7239,2.8036,59300.0],["2013-07-25",2.7239,2.7771,2.7239,2.7771,6200.0],["2013-07-26",2.7372,2.8302,2.684,2.704,17100.0],["2013-07-29",2.6973,2.7505,2.6309,2.7239,31200.0],["2013-07-30",2.704,2.704,2.6575,2.6641,29100.0],["2013-07-31",2.6575,2.7438,2.6243,2.6907,116900.0],["2013-08-01",2.684,2.8302,2.6309,2.7903,106300.0],["2013-08-02",2.7837,2.8568,2.7704,2.8236,60400.0],["2013-08-05",2.7903,2.8501,2.7505,2.8036,38800.0],["2013-08-06",2.7571,2.8302,2.7372,2.7505,26800.0],["2013-08-07",2.7106,2.797,2.7106,2.7638,28200.0],["2013-08-08",2.7771,2.9099,2.7372,2.7571,40900.0],["2013-08-09",2.7505,2.8634,2.7505,2.8634,58700.0],["2013-08-12",2.8701,2.983,2.8568,2.9232,172200.0],["2013-08-13",2.9498,3.1358,2.8966,3.1225,417400.0],["2013-08-14",3.1624,3.4215,3.1624,3.4215,503900.0],["2013-08-15",3.4813,3.4813,3.1557,3.3617,289900.0],["2013-08-16",3.4149,3.4149,3.189,3.2488,255000.0],["2013-08-19",3.1823,3.3883,2.9232,3.3086,119600.0],["2013-08-20",3.2886,3.3883,3.2089,3.2753,140700.0],["2013-08-21",3.3019,3.3883,3.2155,3.262,149600.0],["2013-08-22",3.2687,3.5809,3.2554,3.5344,299300.0],["2013-08-23",3.5344,3.6673,3.4946,3.5145,567300.0],["2013-08-26",3.5012,3.5544,3.3683,3.4082,220700.0],["2013-08-27",3.3484,3.4082,3.2488,3.282,66100.0],["2013-08-28",3.2488,3.4149,3.2222,3.2753,351900.0],["2013-08-29",3.2886,3.3617,3.2355,3.282,66800.0],["2013-08-30",3.3152,3.3152,3.2089,3.2355,34400.0],["2013-09-03",3.282,3.3351,3.2222,3.2753,146500.0],["2013-09-04",3.262,3.3551,3.2089,3.2753,87200.0],["2013-09-05",3.3086,3.4813,3.2421,3.4481,70200.0],["2013-09-06",3.4215,3.5212,3.3152,3.4746,154000.0],["2013-09-09",3.5544,3.8467,3.4946,3.7935,373900.0],["2013-09-10",3.8998,4.1324,3.86,4.0394,566800.0],["2013-09-11",3.953,4.0659,3.84,4.0526,212900.0],["2013-09-12",4.0526,4.1257,3.8733,3.9596,262000.0],["2013-09-13",3.9596,4.0261,3.86,3.9995,87500.0],["2013-09-16",4.0659,4.2387,4.0659,4.1922,266400.0],["2013-09-17",4.2187,4.2918,4.0859,4.1257,304500.0],["2013-09-18",4.1722,4.2652,3.9995,4.2387,170800.0],["2013-09-19",4.2254,4.3117,4.1656,4.2254,264300.0],["2013-09-20",4.2254,4.2387,4.0859,4.1855,225900.0],["2013-09-23",4.2187,4.418,4.1058,4.3383,444100.0],["2013-09-24",4.3583,4.5642,4.3051,4.3317,359200.0],["2013-09-25",4.3117,4.345,4.1324,4.1523,316500.0],["2013-09-26",4.1191,4.5443,4.0792,4.4048,299400.0],["2013-09-27",4.345,4.5111,4.3051,4.3117,171100.0],["2013-09-30",4.3715,4.4313,4.0194,4.4048,358800.0],["2013-10-01",4.3715,4.5974,4.1324,4.4313,360700.0],["2013-10-02",4.4513,4.5775,4.4114,4.4247,133800.0],["2013-10-03",4.4247,4.531,4.2187,4.3649,389800.0],["2013-10-04",4.3583,4.4313,4.2187,4.2652,139700.0],["2013-10-07",4.1789,4.5443,4.1324,4.5111,306900.0],["2013-10-08",4.5709,4.6971,4.5177,4.5841,397000.0],["2013-10-09",4.5841,4.8432,4.531,4.81,381100.0],["2013-10-10",5.0093,5.109,4.9296,5.0093,423300.0],["2013-10-11",5.0492,5.2684,5.0293,5.2352,434900.0],["2013-10-14",5.2884,5.9727,5.2485,5.9461,596000.0],["2013-10-15",5.9129,6.2251,5.4744,5.501,984000.0],["2013-10-16",5.5807,5.7202,4.923,5.3947,903700.0],["2013-10-17",5.3482,5.5076,5.2219,5.4279,322400.0],["2013-10-18",5.4877,5.9262,5.3947,5.7136,545500.0],["2013-10-21",5.8996,6.079,5.7866,5.9793,493100.0],["2013-10-22",6.0457,6.172,5.3947,5.6338,618400.0],["2013-10-23",5.5873,5.6338,4.9695,5.1555,751000.0],["2013-10-24",5.2684,5.6073,5.0691,5.5209,574500.0],["2013-10-25",5.5475,5.5475,5.1887,5.3415,263600.0],["2013-10-28",5.3282,5.5143,5.1156,5.1555,316100.0],["2013-10-29",5.109,5.1422,4.7303,4.8167,557000.0],["2013-10-30",4.7768,5.109,4.7303,4.9628,331200.0],["2013-10-31",5.0226,5.0226,4.7303,4.8167,172600.0],["2013-11-01",4.7901,4.83,4.5642,4.6306,245900.0],["2013-11-04",4.6306,4.7502,4.5509,4.6107,212100.0],["2013-11-05",4.6107,5.0093,4.5709,4.9296,376900.0],["2013-11-06",4.9761,4.996,4.6572,4.6904,141800.0],["2013-11-07",4.7104,4.8432,4.5576,4.5841,214900.0],["2013-11-08",4.5709,4.7502,4.5376,4.5974,401900.0],["2013-11-11",4.5908,4.8765,4.5709,4.7702,243400.0],["2013-11-12",4.7436,4.8366,4.6506,4.6705,127300.0],["2013-11-13",4.6174,4.81,4.5974,4.6639,137800.0],["2013-11-14",4.6572,4.9429,4.6506,4.9163,202200.0],["2013-11-15",4.9429,5.3017,4.83,5.2153,351300.0],["2013-11-18",5.2485,5.3017,4.9495,4.9894,228900.0],["2013-11-19",4.9163,4.9296,4.6373,4.6572,183900.0],["2013-11-20",4.717,5.0758,4.717,4.9163,343300.0],["2013-11-21",4.9628,5.2086,4.9163,5.1223,196400.0],["2013-11-22",5.1422,5.5275,5.0426,5.481,311800.0],["2013-11-25",5.5143,5.7933,5.3681,5.6073,440400.0],["2013-11-26",5.6538,6.0125,5.6206,5.8597,983200.0],["2013-11-27",5.9262,6.0391,5.7269,5.9926,354100.0],["2013-11-29",6.0856,6.1454,6.0125,6.079,194700.0],["2013-12-02",6.0856,6.1188,5.7136,5.8996,490200.0],["2013-12-03",5.873,5.9727,5.3747,5.5408,396700.0],["2013-12-04",5.4744,5.4744,5.1289,5.2817,225100.0],["2013-12-05",5.295,5.295,5.0824,5.1422,103200.0],["2013-12-06",5.6073,5.6073,5.1555,5.2618,245000.0],["2013-12-09",5.295,5.3747,5.0957,5.202,225900.0],["2013-12-10",5.2219,5.2219,4.996,5.0691,129800.0],["2013-12-11",5.0691,5.0691,4.7702,4.8366,281600.0],["2013-12-12",4.8034,4.8698,4.6971,4.7967,137100.0],["2013-12-13",4.8632,4.9163,4.7237,4.7369,148300.0],["2013-12-16",4.7104,5.1555,4.6904,4.903,330000.0],["2013-12-17",4.9828,5.0027,4.7901,4.9828,192800.0],["2013-12-18",4.9562,5.1356,4.8565,5.109,304800.0],["2013-12-19",5.2153,5.295,4.9495,4.9828,432900.0],["2013-12-20",4.9828,5.1356,4.7369,4.7502,175400.0],["2013-12-23",4.7104,5.0758,4.5509,4.9695,343400.0],["2013-12-24",4.8765,4.9761,4.6838,4.7037,202300.0],["2013-12-26",4.6971,4.8366,4.6174,4.7104,82100.0],["2013-12-27",4.7037,4.7237,4.5443,4.6041,257700.0],["2013-12-30",4.5775,4.7369,4.5576,4.5908,196700.0],["2013-12-31",4.5576,4.717,4.5376,4.624,194800.0],["2014-01-02",4.6174,4.6572,4.4048,4.4114,186000.0],["2014-01-03",4.4646,4.4845,4.3649,4.3649,88300.0],["2014-01-06",4.3649,4.4579,4.2387,4.2387,232400.0],["2014-01-07",4.2453,4.4579,4.2254,4.3848,154800.0],["2014-01-08",4.3715,4.4712,4.3383,4.345,117800.0],["2014-01-09",4.3848,4.5376,4.3184,4.4313,181500.0],["2014-01-10",4.4646,4.5111,4.3184,4.3715,156700.0],["2014-01-13",4.531,4.5443,4.2387,4.2719,328600.0],["2014-01-14",4.2387,4.4313,4.2187,4.3184,139100.0],["2014-01-15",4.3383,4.4313,4.3117,4.3649,385000.0],["2014-01-16",4.3516,4.4446,4.2852,4.3516,221900.0],["2014-01-17",4.3516,4.4845,4.3383,4.4114,112000.0],["2014-01-21",4.5841,4.6639,4.4911,4.5509,293100.0],["2014-01-22",4.6373,4.6639,4.4845,4.5177,239300.0],["2014-01-23",4.5775,4.5775,4.0925,4.1324,591900.0],["2014-01-24",4.0792,4.2985,3.84,4.1855,602800.0],["2014-01-27",4.1124,4.6306,3.8268,4.531,635800.0],["2014-01-28",4.5177,4.6506,4.325,4.3981,266700.0],["2014-01-29",4.3848,4.3981,4.0526,4.1855,212100.0],["2014-01-30",4.2387,4.2652,4.0061,4.046,152900.0],["2014-01-31",3.9862,4.0327,3.8533,3.8666,242800.0],["2014-02-03",3.8201,3.8201,3.6341,3.6939,280200.0],["2014-02-04",3.7138,3.8135,3.674,3.6939,135100.0],["2014-02-05",3.747,3.8201,3.654,3.6939,232000.0],["2014-02-06",3.7337,3.9596,3.7337,3.8799,148700.0],["2014-02-07",3.9065,4.0925,3.9065,4.046,174500.0],["2014-02-10",4.0659,4.0925,3.8268,3.8467,149800.0],["2014-02-11",3.8467,3.8932,3.6673,3.84,365500.0],["2014-02-12",3.8201,4.2985,3.8201,4.2852,371400.0],["2014-02-13",4.232,4.5509,4.139,4.4513,189600.0],["2014-02-14",4.5443,4.9097,4.4646,4.903,646700.0],["2014-02-18",4.903,4.9761,4.6506,4.7702,484400.0],["2014-02-19",4.7768,4.7967,4.6572,4.6771,114600.0],["2014-02-20",4.6705,4.7834,4.6041,4.6904,301700.0],["2014-02-21",4.6904,4.8233,4.6174,4.6639,253200.0],["2014-02-24",4.7104,4.8432,4.5775,4.8167,208400.0],["2014-02-25",4.83,4.8632,4.6041,4.6373,169300.0],["2014-02-26",4.6506,4.7569,4.5509,4.6306,136100.0],["2014-02-27",4.6506,4.6838,4.5576,4.624,254300.0],["2014-02-28",4.7237,4.7369,4.5974,4.6506,152500.0],["2014-03-03",4.5376,4.6838,4.5243,4.6174,122000.0],["2014-03-04",4.6705,4.8167,4.6572,4.7967,158400.0],["2014-03-05",4.8167,4.8831,4.7237,4.8831,127900.0],["2014-03-06",4.9163,5.1621,4.8897,5.0891,235500.0],["2014-03-07",5.0891,5.2286,4.903,4.9628,132100.0],["2014-03-10",4.9562,4.9562,4.717,4.7834,116100.0],["2014-03-11",4.8167,5.0758,4.7303,4.7635,89400.0],["2014-03-12",4.6971,4.7369,4.5509,4.6174,100700.0],["2014-03-13",4.6639,4.7037,4.5376,4.5974,63900.0],["2014-03-14",4.6373,4.7901,4.6107,4.6572,73300.0],["2014-03-17",4.6705,4.8499,4.6572,4.8432,138000.0],["2014-03-18",4.8499,5.0758,4.8034,5.0226,275000.0],["2014-03-19",4.9761,5.0426,4.7901,4.7901,123800.0],["2014-03-20",4.3848,4.9628,4.3848,4.8499,168300.0],["2014-03-21",4.8897,5.0691,4.4778,4.9163,159000.0],["2014-03-24",4.9562,4.9894,4.8632,4.9296,71300.0],["2014-03-25",4.9296,5.1621,4.9163,5.0824,212200.0],["2014-03-26",5.1289,5.1688,4.9894,5.0558,125300.0],["2014-03-27",5.1023,5.2086,5.0426,5.2086,175800.0],["2014-03-28",5.1887,5.4677,5.1887,5.3747,255900.0],["2014-03-31",5.4677,5.8531,5.4545,5.5608,387800.0],["2014-04-01",5.6206,5.7734,5.4877,5.7601,219800.0],["2014-04-02",5.8132,5.9793,5.7401,5.9793,215800.0],["2014-04-03",5.873,5.9594,5.7667,5.9594,309300.0],["2014-04-04",6.0457,6.079,5.8464,6.0391,308500.0],["2014-04-07",6.0457,6.1653,5.9062,6.1321,169300.0],["2014-04-08",6.1388,6.4377,6.0258,6.3846,317900.0],["2014-04-09",6.4444,6.4643,6.265,6.3713,244100.0],["2014-04-10",6.3713,6.4045,6.2517,6.3115,123500.0],["2014-04-11",6.2583,6.2583,5.8929,6.0192,297400.0],["2014-04-14",6.0723,6.2451,5.873,6.0192,363100.0],["2014-04-15",6.0258,6.0258,5.6538,5.8996,249100.0],["2014-04-16",5.9262,5.986,5.7069,5.9129,151600.0],["2014-04-17",5.9195,6.0125,5.7468,5.873,67800.0],["2014-04-21",5.8797,5.9793,5.7734,5.8597,87000.0],["2014-04-22",5.8597,6.3447,5.8597,6.1919,245000.0],["2014-04-23",6.0856,6.3846,5.986,6.2783,222400.0],["2014-04-24",6.3314,6.5307,6.3248,6.4112,208000.0],["2014-04-25",6.3514,6.5241,6.0059,6.1321,314000.0],["2014-04-28",6.059,6.358,5.8996,6.0325,274000.0],["2014-04-29",6.0657,6.2783,6.0258,6.2318,231100.0],["2014-04-30",6.2118,6.5374,6.0258,6.5108,183200.0],["2014-05-01",6.5307,6.5972,6.3912,6.4178,111100.0],["2014-05-02",6.4377,6.6237,6.4377,6.564,135900.0],["2014-05-05",6.5507,6.9294,6.5374,6.73,242600.0],["2014-05-06",6.73,6.7766,6.544,6.5772,101900.0],["2014-05-07",6.5772,6.936,6.5772,6.6636,185500.0],["2014-05-08",6.6703,6.8231,6.3181,6.4975,150100.0],["2014-05-09",6.5108,6.5374,6.1786,6.451,188400.0],["2014-05-12",6.451,6.637,6.3447,6.3979,190600.0],["2014-05-13",6.4975,6.5507,6.3115,6.3314,183800.0],["2014-05-14",6.3447,6.4377,6.1454,6.1454,134900.0],["2014-05-15",6.1388,6.1919,5.8398,5.8464,256600.0],["2014-05-16",5.8664,6.0192,5.7999,5.9262,104000.0],["2014-05-19",5.8597,6.0524,5.7933,5.9129,93200.0],["2014-05-20",5.9129,6.0325,5.7866,5.9527,130100.0],["2014-05-21",5.9594,6.0524,5.8464,5.8929,119600.0],["2014-05-22",5.9062,6.0457,5.8996,5.9727,149700.0],["2014-05-23",6.0125,6.1388,5.9195,5.9793,222500.0],["2014-05-27",6.0192,6.1122,5.7269,5.9195,286500.0],["2014-05-28",5.9394,6.0391,5.7136,5.9129,199600.0],["2014-05-29",6.0192,6.4444,6.0192,6.2185,591500.0],["2014-05-30",6.1986,6.4776,6.1587,6.3779,490300.0],["2014-06-02",6.4776,6.4842,6.1122,6.2517,278500.0],["2014-06-03",6.2318,6.637,6.2251,6.5507,381200.0],["2014-06-04",6.5573,6.6437,6.4178,6.6437,224700.0],["2014-06-05",6.7234,6.9227,6.5573,6.8629,365900.0],["2014-06-06",6.8762,7.0755,6.73,6.8164,260700.0],["2014-06-09",6.8961,7.3346,6.7965,7.2748,617500.0],["2014-06-10",7.215,7.6734,7.2084,7.5273,738800.0],["2014-06-11",7.4741,7.7598,7.0689,7.0822,674300.0],["2014-06-12",7.122,7.4011,6.9028,7.0357,344100.0],["2014-06-13",7.0622,7.2217,6.8961,7.2084,227800.0],["2014-06-16",7.2283,7.3014,6.4178,6.5241,985600.0],["2014-06-17",6.843,6.843,6.2451,6.7234,575700.0],["2014-06-18",6.6968,6.8563,6.2517,6.7633,746600.0],["2014-06-19",6.637,6.7965,6.4842,6.5108,387800.0],["2014-06-20",6.5108,7.4343,6.4577,7.2948,544600.0],["2014-06-23",7.3944,7.906,7.2084,7.7797,633700.0],["2014-06-24",7.7797,7.9392,7.5672,7.607,555800.0],["2014-06-25",7.607,7.999,7.607,7.9126,513700.0],["2014-06-26",7.9724,8.0256,7.2748,7.8329,724900.0],["2014-06-27",7.8395,7.886,7.514,7.8395,273000.0],["2014-06-30",7.8395,7.8395,7.4011,7.7332,504300.0],["2014-07-01",7.8063,8.2581,7.8063,8.0322,235500.0],["2014-07-02",8.0522,8.2252,7.7926,8.172,195600.0],["2014-07-03",8.1853,8.5446,8.0322,8.4248,184600.0],["2014-07-07",8.2851,8.3982,8.1254,8.3184,248400.0],["2014-07-08",8.2784,8.5912,8.2185,8.3783,194200.0],["2014-07-09",8.4448,9.1169,8.4115,8.9772,389400.0],["2014-07-10",8.8108,9.3898,8.7243,9.2034,387000.0],["2014-07-11",9.2567,9.423,8.9838,9.2899,360100.0],["2014-07-14",9.3232,9.4164,8.9905,9.2367,660800.0],["2014-07-15",9.2633,9.2833,8.7775,8.8441,343300.0],["2014-07-16",8.8907,8.8973,8.3583,8.8574,486700.0],["2014-07-17",8.8707,8.9772,8.5247,8.6112,209700.0],["2014-07-18",8.7576,9.3964,8.7576,9.3299,412000.0],["2014-07-21",9.443,9.4497,8.8175,8.9106,307200.0],["2014-07-22",8.8574,9.1236,8.4049,8.7842,425300.0],["2014-07-23",8.8374,8.8374,8.4115,8.5513,380600.0],["2014-07-24",8.691,9.0836,8.6045,8.7376,496200.0],["2014-07-25",8.7709,8.7975,8.1853,8.305,388400.0],["2014-07-28",8.345,8.4714,7.7061,7.9657,682900.0],["2014-07-29",7.979,8.4248,7.5664,8.2518,746700.0],["2014-07-30",8.8774,9.8822,8.8042,9.27,1245600.0],["2014-07-31",8.6777,8.8042,7.7128,8.5845,835800.0],["2014-08-01",8.4847,8.8507,7.9989,8.7243,784600.0],["2014-08-04",8.8973,9.2367,8.3716,8.5979,635100.0],["2014-08-05",8.3649,8.518,7.6595,7.7793,449200.0],["2014-08-06",7.8193,7.9657,7.3801,7.8259,764900.0],["2014-08-07",7.786,8.132,7.5198,7.9191,463700.0],["2014-08-08",7.9257,8.0788,7.7061,7.959,274700.0],["2014-08-11",7.959,7.9723,7.613,7.6196,181600.0],["2014-08-12",7.6329,7.8059,7.3934,7.5597,346900.0],["2014-08-13",7.5997,7.7061,7.2669,7.613,444000.0],["2014-08-14",7.613,7.7061,7.3202,7.4067,718600.0],["2014-08-15",7.4732,7.4732,7.0207,7.3202,694100.0],["2014-08-18",7.3335,7.5863,7.3202,7.4333,289300.0],["2014-08-19",7.4998,7.4998,7.1671,7.2802,207200.0],["2014-08-20",7.1471,7.2536,6.5149,6.8011,670300.0],["2014-08-21",6.8876,6.9808,6.7013,6.7279,294400.0],["2014-08-22",6.6281,6.9009,6.5149,6.861,327700.0],["2014-08-25",6.8876,7.1338,6.7545,6.9874,288200.0],["2014-08-26",6.9874,6.9874,6.7479,6.7479,208900.0],["2014-08-27",6.7678,7.0806,6.6747,6.9808,405900.0],["2014-08-28",6.9741,7.0872,6.8211,6.9076,314200.0],["2014-08-29",6.9342,7.1471,6.9009,7.0473,276200.0],["2014-09-02",6.9209,7.3734,6.9209,7.1738,411300.0],["2014-09-03",7.2669,7.8525,7.1205,7.7461,593800.0],["2014-09-04",7.7194,7.9191,7.4533,7.4799,338900.0],["2014-09-05",7.4865,7.9191,7.4599,7.8193,275500.0],["2014-09-08",7.9058,7.9989,7.6462,7.6862,330500.0],["2014-09-09",7.6196,7.7594,7.4865,7.7061,236600.0],["2014-09-10",7.7061,7.9058,7.6462,7.8193,255900.0],["2014-09-11",7.8459,8.0122,7.8259,7.9058,166500.0],["2014-09-12",7.8525,8.6511,7.8525,8.4448,493800.0],["2014-09-15",8.4448,8.4847,7.9923,8.0122,374900.0],["2014-09-16",8.0122,8.8507,7.8991,8.7443,788800.0],["2014-09-17",8.8108,8.8108,8.2718,8.4381,345800.0],["2014-09-18",8.3982,8.6444,8.3982,8.5579,157700.0],["2014-09-19",8.5646,8.6511,8.3117,8.4182,247600.0],["2014-09-22",8.3117,8.6511,8.3051,8.6511,176100.0],["2014-09-23",8.6045,8.6777,8.4515,8.5579,198600.0],["2014-09-24",8.5912,8.711,8.3649,8.6578,220100.0],["2014-09-25",8.538,8.5912,8.3982,8.4581,218000.0],["2014-09-26",8.498,8.7443,8.3184,8.6578,256900.0],["2014-09-29",8.7176,8.7443,8.4515,8.5047,223700.0],["2014-09-30",8.4847,8.6378,8.3184,8.5979,160600.0],["2014-10-01",8.5113,8.7243,8.1054,8.1919,389400.0],["2014-10-02",8.1853,8.2252,7.42,7.7327,665300.0],["2014-10-03",7.8193,7.8259,7.4532,7.4865,292800.0],["2014-10-06",7.6729,7.7993,7.42,7.4399,244200.0],["2014-10-07",7.4466,7.5464,7.247,7.2603,266800.0],["2014-10-08",7.3135,7.4466,7.0806,7.3934,294800.0],["2014-10-09",7.3601,7.4266,7.0007,7.0739,191700.0],["2014-10-10",7.0739,7.1405,6.4817,6.7212,604600.0],["2014-10-13",6.7146,6.9009,6.6347,6.6747,135500.0],["2014-10-14",6.668,6.9941,6.3619,6.8144,207300.0],["2014-10-15",6.5282,6.7079,5.9826,6.5748,329600.0],["2014-10-16",6.4817,6.8943,6.3419,6.7612,399900.0],["2014-10-17",6.8543,7.4266,6.8543,7.1937,338700.0],["2014-10-20",7.0939,7.6595,7.0939,7.4998,248700.0],["2014-10-21",7.4799,7.7128,7.0806,7.4333,282800.0],["2014-10-22",7.5065,7.6662,7.3401,7.38,175100.0],["2014-10-23",7.3601,7.7594,7.3601,7.6862,214600.0],["2014-10-24",7.7194,7.9324,7.5464,7.8126,213600.0],["2014-10-27",7.6729,7.8392,7.247,7.6529,270200.0],["2014-10-28",7.8725,8.1453,7.766,8.0522,177400.0],["2014-10-29",8.1387,8.1387,7.7926,7.8326,182400.0],["2014-10-30",7.9324,8.2784,7.8592,8.2784,298400.0],["2014-10-31",8.305,8.8441,8.305,8.7975,487500.0],["2014-11-03",8.7775,9.1835,8.4781,8.9106,559000.0],["2014-11-04",8.9439,9.0437,8.4581,8.7243,483400.0],["2014-11-05",8.7243,8.9173,8.5446,8.8774,163600.0],["2014-11-06",8.884,9.0238,8.498,8.9838,282900.0],["2014-11-07",8.9306,9.1036,8.7775,8.8308,229100.0],["2014-11-10",8.9372,9.0171,8.8374,8.9306,141100.0],["2014-11-11",8.8973,8.9971,8.7509,8.9306,138000.0],["2014-11-12",8.9372,9.0437,8.8175,8.9173,172800.0],["2014-11-13",8.8707,9.0104,8.8042,8.9772,175400.0],["2014-11-14",8.9306,9.0238,8.6245,8.9572,167700.0],["2014-11-17",8.9106,9.2301,8.8707,9.0836,203200.0],["2014-11-18",9.1435,9.3498,9.1369,9.1635,258900.0],["2014-11-19",9.2367,9.3432,9.0703,9.2034,128100.0],["2014-11-20",9.2234,9.3033,9.057,9.1369,172700.0],["2014-11-21",9.1968,9.636,9.1968,9.5961,264900.0],["2014-11-24",9.7624,9.9088,9.6027,9.7158,381000.0],["2014-11-25",9.8556,9.8556,9.4829,9.7491,277700.0],["2014-11-26",9.809,9.9621,9.6892,9.9421,166000.0],["2014-11-28",9.8756,9.9754,9.5495,9.5961,149400.0],["2014-12-01",9.4696,9.4696,9.2167,9.4097,246400.0],["2014-12-02",9.4763,9.4763,9.3166,9.3498,151800.0],["2014-12-03",9.4164,9.7158,9.3099,9.6493,269500.0],["2014-12-04",9.5561,9.982,9.5561,9.9621,414600.0],["2014-12-05",9.9687,10.2216,9.8689,10.1551,309900.0],["2014-12-08",10.1551,10.1817,9.4896,9.7092,159600.0],["2014-12-09",9.6426,9.6826,9.1302,9.4497,311700.0],["2014-12-10",9.3631,9.5961,8.8707,8.8973,223900.0],["2014-12-11",8.8041,9.2434,8.6711,9.0238,205500.0],["2014-12-12",8.9306,9.1036,8.7509,8.9173,169000.0],["2014-12-15",8.9506,9.0171,8.3184,8.4049,296800.0],["2014-12-16",8.1853,8.4714,7.8259,8.3317,253700.0],["2014-12-17",8.345,8.7576,8.2185,8.5446,305800.0],["2014-12-18",8.7975,8.8774,8.5712,8.7309,204200.0],["2014-12-19",8.8507,9.0903,8.6311,9.077,329900.0],["2014-12-22",9.077,9.1036,8.9838,9.0703,107300.0],["2014-12-23",9.1369,9.4696,9.0238,9.463,148200.0],["2014-12-24",9.463,9.4829,9.3831,9.4363,27200.0],["2014-12-26",9.4363,9.5229,9.2101,9.27,51900.0],["2014-12-29",9.1968,9.3964,9.0836,9.2899,108400.0],["2014-12-30",9.27,9.2899,9.0104,9.1502,99100.0],["2014-12-31",9.1236,9.27,8.9506,9.1768,73600.0],["2015-01-02",9.1302,9.1302,8.8374,8.9705,75900.0],["2015-01-05",8.8441,8.8774,8.6311,8.7043,101900.0],["2015-01-06",8.7576,8.7842,8.6311,8.7576,67500.0],["2015-01-07",8.9772,9.1901,8.8308,8.8507,139200.0],["2015-01-08",8.9639,9.0371,8.8574,9.0104,80800.0],["2015-01-09",8.9506,9.0903,8.8241,9.0637,87700.0],["2015-01-12",8.9639,8.9639,8.7709,8.9506,129700.0],["2015-01-13",9.2101,9.2766,8.904,9.1435,173800.0],["2015-01-14",9.0504,9.2434,8.9306,9.2434,81200.0],["2015-01-15",9.25,9.3166,9.1768,9.3033,218400.0],["2015-01-16",9.3166,9.9022,9.1635,9.8423,296700.0],["2015-01-20",9.8689,9.9221,9.6293,9.8756,339300.0],["2015-01-21",9.7757,10.0486,9.7025,9.8157,290400.0],["2015-01-22",9.7824,9.8822,9.6227,9.8423,354700.0],["2015-01-23",9.8157,9.8889,9.6094,9.7358,219700.0],["2015-01-26",9.8689,9.9288,9.7358,9.8423,159700.0],["2015-01-27",9.7358,9.9221,9.6626,9.809,105600.0],["2015-01-28",9.7491,10.2881,9.5095,9.5694,172000.0],["2015-01-29",9.7025,9.7025,9.4563,9.5894,48600.0],["2015-01-30",9.3765,9.4829,9.3166,9.4164,75400.0],["2015-02-02",9.5428,9.5894,9.4097,9.5761,253200.0],["2015-02-03",9.7225,9.9155,9.7092,9.7425,142200.0],["2015-02-04",9.6293,9.9554,9.6293,9.8157,175600.0],["2015-02-05",9.8489,9.8955,9.6094,9.7558,110400.0],["2015-02-06",9.6626,9.8689,9.6626,9.809,86800.0],["2015-02-09",9.829,9.9554,9.7292,9.7957,125600.0],["2015-02-10",9.789,10.0885,9.789,10.0486,142200.0],["2015-02-11",10.0885,10.3613,9.982,10.2881,187000.0],["2015-02-12",10.4678,10.7806,10.3613,10.7473,194300.0],["2015-02-13",10.7872,11.2464,10.7739,11.0801,185900.0],["2015-02-17",11.0867,11.6989,11.0069,11.6324,240700.0],["2015-02-18",11.7056,11.7056,11.2531,11.313,241700.0],["2015-02-19",11.3995,11.4194,11.0268,11.4194,109600.0],["2015-02-20",11.3596,11.6457,11.2398,11.4461,137400.0],["2015-02-23",11.4461,11.8986,11.4461,11.6657,317100.0],["2015-02-24",11.8054,12.1049,11.4461,12.0117,278000.0],["2015-02-25",12.1315,12.6439,12.045,12.4043,241500.0],["2015-02-26",12.4043,12.4043,11.1533,11.313,827900.0],["2015-02-27",11.313,11.6124,11.1799,11.2198,228000.0],["2015-03-02",11.1466,11.5792,11.1133,11.5525,219700.0],["2015-03-03",11.4793,11.659,11.273,11.3462,231500.0],["2015-03-04",11.4061,11.6324,11.1399,11.3928,102700.0],["2015-03-05",11.3263,11.9651,11.313,11.8786,259200.0],["2015-03-06",11.8853,12.1115,11.8853,11.9052,307200.0],["2015-03-09",11.7921,12.411,11.7455,12.391,305900.0],["2015-03-10",12.1182,12.6838,12.1182,12.4842,250700.0],["2015-03-11",12.5308,12.9367,12.5241,12.8369,203900.0],["2015-03-12",13.0166,13.2096,12.7171,13.1696,227000.0],["2015-03-13",13.0365,13.3094,12.6905,13.2295,289000.0],["2015-03-16",13.2695,14.4739,13.2628,14.2543,404000.0],["2015-03-17",14.5338,15.4921,14.3409,15.3191,644900.0],["2015-03-18",15.2392,15.6385,14.7401,15.5387,451400.0],["2015-03-19",15.5187,16.4637,14.5605,15.359,937000.0],["2015-03-20",15.359,15.6385,14.8533,14.9331,407600.0],["2015-03-23",14.8732,15.1394,13.8883,14.068,494900.0],["2015-03-24",13.8418,14.088,13.5955,13.9416,351600.0],["2015-03-25",13.9615,14.3675,13.915,14.1079,305500.0],["2015-03-26",14.0946,14.0946,13.3094,13.7419,210800.0],["2015-03-27",13.6754,13.9216,13.3826,13.6221,181400.0],["2015-03-30",13.8085,14.1079,13.7486,13.9682,208800.0],["2015-03-31",13.9083,13.9283,13.3227,13.5889,245100.0],["2015-04-01",13.316,13.8018,13.3094,13.7087,237300.0],["2015-04-02",13.6754,14.0813,13.5356,13.7885,328400.0],["2015-04-06",13.8018,14.0747,13.7486,13.9882,172500.0],["2015-04-07",14.0081,14.281,13.9016,13.9482,138500.0],["2015-04-08",14.088,14.088,13.509,13.8551,198900.0],["2015-04-09",13.875,14.0547,13.7885,13.9815,129400.0],["2015-04-10",13.9748,14.1013,13.6155,13.8218,123000.0],["2015-04-13",13.7752,13.7752,13.2495,13.4092,211600.0],["2015-04-14",13.4159,13.5223,12.9766,13.2162,267300.0],["2015-04-15",13.1097,13.1097,12.564,13.0632,430900.0],["2015-04-16",13.0232,13.1097,12.7105,13.0632,143000.0],["2015-04-17",12.9434,13.0698,12.7837,12.8702,163900.0],["2015-04-20",12.777,12.777,12.4576,12.604,264500.0],["2015-04-21",12.6439,12.95,12.5973,12.8901,296000.0],["2015-04-22",12.8901,13.5689,12.8901,13.4691,207900.0],["2015-04-23",13.336,14.261,13.3293,14.0081,266000.0],["2015-04-24",14.0414,14.2211,13.5955,13.7087,128300.0],["2015-04-27",13.8284,14.1612,13.2162,13.3293,146700.0],["2015-04-28",13.3493,13.7419,13.1962,13.5024,164300.0],["2015-04-29",13.2961,13.4757,13.1164,13.2162,107500.0],["2015-04-30",13.1896,13.4425,12.8103,12.8302,175400.0],["2015-05-01",12.8369,13.2162,12.6838,13.0964,122500.0],["2015-05-04",13.2561,13.3759,12.5574,12.8569,370200.0],["2015-05-05",12.9167,13.0299,12.4509,12.6106,163400.0],["2015-05-06",12.7504,12.8236,12.1049,12.2646,139300.0],["2015-05-07",12.0916,12.2513,11.639,12.1781,121400.0],["2015-05-08",12.3045,12.4842,12.1781,12.4176,177100.0],["2015-05-11",12.3378,12.6106,12.2912,12.584,80700.0],["2015-05-12",12.584,12.584,12.2846,12.4709,117400.0],["2015-05-13",12.5507,12.7304,12.431,12.6173,138700.0],["2015-05-14",12.6905,12.8369,12.431,12.5108,127300.0],["2015-05-15",12.3977,12.5774,12.218,12.2846,156100.0],["2015-05-18",12.2846,12.5707,11.9851,12.3711,142800.0],["2015-05-19",12.4243,12.564,12.0783,12.2646,122400.0],["2015-05-20",12.2912,12.3578,11.9452,12.1382,145700.0],["2015-05-21",12.1648,12.1648,11.6124,11.9452,271500.0],["2015-05-22",11.6657,11.872,11.6457,11.7189,156700.0],["2015-05-26",11.7122,11.7122,11.4194,11.5193,161500.0],["2015-05-27",11.4793,11.5592,11.2664,11.313,197200.0],["2015-05-28",11.1932,11.3462,11.0801,11.2531,175700.0],["2015-05-29",11.2664,11.2797,10.7074,10.7606,321400.0],["2015-06-01",10.8738,10.9802,10.4944,10.947,175500.0],["2015-06-02",10.9403,12.1847,10.9403,12.1248,268100.0],["2015-06-03",12.0716,12.218,11.2797,11.5193,519200.0],["2015-06-04",11.5925,12.2446,11.4527,11.9851,768200.0],["2015-06-05",11.9651,12.0849,11.5792,11.7056,208600.0],["2015-06-08",11.7189,12.0051,11.3995,11.4061,114900.0],["2015-06-09",11.4461,11.659,11.3263,11.5792,54400.0],["2015-06-10",11.6457,11.9385,11.3995,11.659,200100.0],["2015-06-11",11.7256,11.8919,11.4061,11.5792,75200.0],["2015-06-12",11.4793,11.506,11.1799,11.3529,79000.0],["2015-06-15",11.2997,11.3063,10.9935,11.1067,84200.0],["2015-06-16",11.1666,11.3396,10.9869,11.0268,270000.0],["2015-06-17",10.9603,10.9603,10.1883,10.4479,593000.0],["2015-06-18",10.4479,10.5943,10.2016,10.2416,324400.0],["2015-06-19",10.2016,10.7407,10.0286,10.3547,336000.0],["2015-06-22",10.4479,11.2797,10.4479,11.0534,285700.0],["2015-06-23",11.0934,11.2797,10.7473,11.1333,277100.0],["2015-06-24",11.1333,11.313,10.9004,10.927,150500.0],["2015-06-25",10.9337,11.3396,10.7407,11.3396,249400.0],["2015-06-26",11.3263,11.4128,11.0202,11.0867,138700.0],["2015-06-29",10.9603,10.9869,10.4545,10.6009,173100.0],["2015-06-30",10.6542,10.8804,10.561,10.5676,139000.0],["2015-07-01",10.7207,10.7207,10.3946,10.4944,147100.0],["2015-07-02",10.5211,10.6076,10.2682,10.4745,130400.0],["2015-07-06",10.2815,10.7673,10.2283,10.6209,97300.0],["2015-07-07",10.6675,10.7806,10.388,10.6874,56200.0],["2015-07-08",10.6142,10.7673,10.2283,10.3015,96500.0],["2015-07-09",10.5743,10.8205,10.4212,10.7007,129000.0],["2015-07-10",10.8871,11.0534,10.7806,11.0069,117900.0],["2015-07-13",11.1133,11.2864,10.9337,11.1466,112800.0],["2015-07-14",11.1932,11.6191,10.9203,11.5392,179100.0],["2015-07-15",11.486,11.852,11.3862,11.639,165200.0],["2015-07-16",11.7522,12.411,11.7522,12.0516,209900.0],["2015-07-17",11.9585,12.0649,11.7389,12.0317,73200.0],["2015-07-20",12.1182,12.1182,11.1599,11.2531,238800.0],["2015-07-21",11.2131,11.2131,10.7407,11.1399,186000.0],["2015-07-22",11.1333,11.1333,10.7739,10.8604,138200.0],["2015-07-23",10.7606,10.8538,10.6475,10.7274,241100.0],["2015-07-24",10.6542,10.6608,10.2482,10.3015,198200.0],["2015-07-27",10.2881,10.348,9.9022,9.9754,144800.0],["2015-07-28",10.0286,10.4545,9.9088,10.0153,102500.0],["2015-07-29",10.1085,10.2615,9.9421,10.0952,72000.0],["2015-07-30",10.1018,10.1883,9.8556,10.1684,77800.0],["2015-07-31",10.1551,10.2549,9.9022,9.9421,106800.0],["2015-08-03",10.0353,10.3148,9.9221,10.1218,113900.0],["2015-08-04",10.195,10.195,9.8889,10.0486,77800.0],["2015-08-05",9.9953,10.3281,9.982,10.2349,171200.0],["2015-08-06",10.1484,11.0468,10.0952,10.8471,277300.0],["2015-08-07",10.927,11.6457,10.6475,11.5925,375800.0],["2015-08-10",11.7788,12.431,10.9403,12.3977,512200.0],["2015-08-11",12.3777,12.3777,11.7389,11.9452,206200.0],["2015-08-12",11.7855,11.8121,11.4194,11.7455,189500.0],["2015-08-13",11.6723,12.3112,11.639,12.3045,195700.0],["2015-08-14",12.3245,12.3378,11.7455,11.9319,175900.0],["2015-08-17",11.852,12.1248,11.659,11.8054,57200.0],["2015-08-18",11.7322,11.9185,11.4194,11.6457,149600.0],["2015-08-19",11.5326,11.7921,10.6941,10.8804,316400.0],["2015-08-20",10.6009,11.0934,10.3081,10.8272,220200.0],["2015-08-21",10.5277,10.8405,10.1484,10.5078,519300.0],["2015-08-24",8.884,9.7158,8.325,9.7158,452800.0],["2015-08-25",10.0752,10.388,9.6826,9.7158,181400.0],["2015-08-26",10.002,10.3813,9.9754,10.2549,110500.0],["2015-08-27",10.388,11.2664,10.388,10.9736,218500.0],["2015-08-28",11.0534,11.4461,10.8338,11.1998,173000.0],["2015-08-31",10.9403,11.2464,10.6675,11.0135,164300.0],["2015-09-01",10.714,11.0135,10.5144,10.6408,137700.0],["2015-09-02",10.7939,10.7939,10.3613,10.5943,250400.0],["2015-09-03",10.7074,11.0135,10.4346,10.9137,195200.0],["2015-09-04",10.734,11.1133,10.7207,11.0667,87700.0],["2015-09-08",11.2464,11.7123,11.0534,11.4194,241800.0],["2015-09-09",11.4793,11.7721,11.4461,11.5459,129400.0],["2015-09-10",11.5259,11.6124,11.4261,11.5459,67600.0],["2015-09-11",11.5991,11.7988,11.4261,11.7189,208900.0],["2015-09-14",11.6923,11.8121,11.2198,11.313,42200.0],["2015-09-15",11.3196,11.6058,11.3196,11.4261,56500.0],["2015-09-16",11.5525,11.6457,11.2331,11.2997,87100.0],["2015-09-17",11.2997,11.6124,11.1932,11.2464,155900.0],["2015-09-18",11.1133,11.5259,11.0734,11.1,136500.0],["2015-09-21",11.1133,11.1732,10.7872,10.7939,159700.0],["2015-09-22",10.6475,10.6874,10.3946,10.5144,266100.0],["2015-09-23",10.4545,10.6408,10.175,10.3414,96500.0],["2015-09-24",10.195,10.3081,9.982,10.1551,160700.0],["2015-09-25",10.3414,10.581,10.0952,10.4346,144600.0],["2015-09-28",10.2948,10.4279,9.9953,10.1551,242300.0],["2015-09-29",10.1551,10.561,10.1484,10.195,67200.0],["2015-09-30",10.3214,10.5676,10.3148,10.3214,183700.0],["2015-10-01",10.3214,10.5011,10.002,10.0419,60800.0],["2015-10-02",9.982,10.0419,9.6892,10.0353,150000.0],["2015-10-05",10.002,10.5876,9.9687,10.0885,88000.0],["2015-10-06",10.1218,10.3081,9.8689,9.9953,192600.0],["2015-10-07",10.1151,10.6675,10.0819,10.6675,143000.0],["2015-10-08",10.7806,11.1333,10.5676,11.0934,68700.0],["2015-10-09",11.0667,11.3862,10.9736,11.1799,238800.0],["2015-10-12",11.1466,11.9784,10.9935,11.9319,499400.0],["2015-10-13",11.8121,11.8121,11.2132,11.2265,108700.0],["2015-10-14",11.1732,11.4727,11.0867,11.2198,62800.0],["2015-10-15",11.2331,11.5193,11.1732,11.3995,164300.0],["2015-10-16",11.3596,11.8187,11.2265,11.6989,218900.0],["2015-10-19",11.6989,11.832,11.3063,11.4993,82100.0],["2015-10-20",11.5525,11.8121,11.3263,11.7588,99400.0],["2015-10-21",11.8121,11.8919,11.3729,11.4461,154400.0],["2015-10-22",11.5991,11.9119,11.5991,11.8453,210300.0],["2015-10-23",11.9252,12.4842,11.8587,12.4443,207100.0],["2015-10-26",14.9531,15.1727,13.4757,13.8218,755000.0],["2015-10-27",13.8151,14.3608,13.4491,14.0281,209600.0],["2015-10-28",13.9748,16.0445,13.7686,15.9979,693700.0],["2015-10-29",16.0045,16.4171,15.4123,15.4256,445100.0],["2015-10-30",15.3923,15.7982,15.0396,15.4721,507100.0],["2015-11-02",15.2326,15.8448,14.9331,15.1993,187400.0],["2015-11-03",15.1128,15.2792,14.2943,15.2459,511300.0],["2015-11-04",15.2326,15.3058,14.7734,14.8799,224700.0],["2015-11-05",14.9997,15.359,14.7867,15.2193,396900.0],["2015-11-06",15.166,15.6784,14.7601,15.5054,257900.0],["2015-11-09",15.5054,15.938,15.0529,15.2392,409100.0],["2015-11-10",14.993,15.3324,14.7934,15.2525,199900.0],["2015-11-11",15.2725,15.4655,14.6536,15.2792,478300.0],["2015-11-12",15.013,15.7383,14.7734,15.186,545900.0],["2015-11-13",15.013,15.3324,14.9132,15.0462,287200.0],["2015-11-16",15.1061,15.6319,15.0862,15.5121,201400.0],["2015-11-17",15.6186,16.0045,15.4788,15.6385,225800.0],["2015-11-18",15.6385,15.7916,15.2858,15.5986,276600.0],["2015-11-19",15.6385,15.9646,15.4655,15.745,241700.0],["2015-11-20",15.9646,16.8497,15.6052,16.4837,573300.0],["2015-11-23",16.7432,16.8696,14.647,14.9132,808400.0],["2015-11-24",14.7202,15.3657,14.2477,14.7401,289000.0],["2015-11-25",14.6802,14.8133,13.4957,13.9149,381900.0],["2015-11-27",14.1146,14.261,13.8085,13.9216,114500.0],["2015-11-30",14.1279,14.6869,13.8817,14.0813,477600.0],["2015-12-01",14.0946,14.5338,13.8883,14.2344,298000.0],["2015-12-02",14.261,14.3808,13.9083,13.9882,491500.0],["2015-12-03",14.1678,14.2144,13.316,13.4092,210300.0],["2015-12-04",13.3227,13.6621,13.1031,13.2961,306400.0],["2015-12-07",13.2961,13.4558,13.0099,13.1896,157100.0],["2015-12-08",13.1696,13.2828,12.9766,13.1097,249800.0],["2015-12-09",13.2096,13.9016,13.2029,13.5822,180700.0],["2015-12-10",13.5223,13.5955,13.2761,13.3027,101000.0],["2015-12-11",13.0565,13.2495,12.8435,12.8502,114200.0],["2015-12-14",12.7504,12.8569,12.564,12.7238,170300.0],["2015-12-15",12.9567,13.3227,12.8768,13.1696,129100.0],["2015-12-16",13.0565,13.2561,12.8901,13.1962,183200.0],["2015-12-17",13.1497,14.2677,13.1497,13.7286,268600.0],["2015-12-18",13.7153,14.0148,12.8169,12.8635,212300.0],["2015-12-21",12.8635,13.0698,12.6572,12.8502,349800.0],["2015-12-22",12.8502,12.8569,12.6106,12.6439,216300.0],["2015-12-23",12.6905,13.0033,12.6639,12.7371,194400.0],["2015-12-24",12.7437,12.9301,12.6572,12.7304,46000.0],["2015-12-28",12.8702,13.0232,12.5241,12.9766,128800.0],["2015-12-29",12.9633,13.1763,12.8768,12.9633,140900.0],["2015-12-30",12.95,13.1763,12.7504,13.0831,56900.0],["2015-12-31",13.0365,13.0498,12.6705,12.6971,83700.0],["2016-01-04",12.4443,12.777,12.1382,12.6439,247000.0],["2016-01-05",12.7105,12.8036,12.5241,12.7304,104600.0],["2016-01-06",12.4443,12.7171,12.4443,12.584,111700.0],["2016-01-07",12.2579,12.6239,12.0117,12.5042,130700.0],["2016-01-08",12.564,12.6639,12.411,12.4376,82400.0],["2016-01-11",12.6306,13.0964,12.5175,12.7437,96800.0],["2016-01-12",13.0099,13.2761,12.9101,13.1164,106600.0],["2016-01-13",13.2162,13.6221,12.97,13.163,165200.0],["2016-01-14",13.143,13.3959,12.8435,13.0698,247800.0],["2016-01-15",12.6506,12.8502,11.0801,12.391,213100.0],["2016-01-19",12.5907,12.5973,12.025,12.0583,74600.0],["2016-01-20",11.5193,11.7522,10.9603,11.5126,319700.0],["2016-01-21",11.4727,11.9917,11.2597,11.7256,159200.0],["2016-01-22",11.9851,12.5374,11.9518,12.411,160200.0],["2016-01-25",12.4642,12.4642,11.872,11.9917,66900.0],["2016-01-26",12.0051,12.4709,11.9585,12.4243,95600.0],["2016-01-27",12.3311,12.9234,12.3311,12.5241,75600.0],["2016-01-28",12.6705,12.8236,12.3977,12.777,86500.0],["2016-01-29",13.0232,13.4624,12.6905,13.4292,93300.0],["2016-02-01",13.2561,13.529,12.9234,13.3227,99000.0],["2016-02-02",13.0498,13.1364,12.7637,12.9367,87100.0],["2016-02-03",13.1563,13.1763,12.4642,12.5774,101300.0],["2016-02-04",12.5507,13.356,12.5108,13.3493,86400.0],["2016-02-05",13.3493,13.8284,13.1563,13.6022,108800.0],["2016-02-08",13.3493,14.0946,13.3493,13.6022,165500.0],["2016-02-09",13.2828,13.4092,12.9766,13.1696,82800.0],["2016-02-10",13.163,13.509,12.8435,13.2894,108100.0],["2016-02-11",13.0033,13.0432,12.2779,12.4376,184900.0],["2016-02-12",12.7105,12.95,11.9585,12.4709,249000.0],["2016-02-16",12.9434,13.356,12.7703,13.316,201400.0],["2016-02-17",13.4358,14.1146,13.4358,13.702,209700.0],["2016-02-18",13.6554,14.2011,13.6554,14.1745,136800.0],["2016-02-19",14.0347,14.0347,13.5822,13.7752,75800.0],["2016-02-22",14.1745,14.4806,13.4558,13.8684,256000.0],["2016-02-23",13.8817,14.0946,13.3959,14.0347,140700.0],["2016-02-24",13.6421,14.5738,13.4757,14.4606,145500.0],["2016-02-25",14.5272,15.2259,14.4207,15.0662,282700.0],["2016-02-26",15.2991,15.7051,14.8399,15.2126,178500.0],["2016-02-29",15.2525,15.7982,14.8,14.9864,182100.0],["2016-03-01",15.1993,15.1993,14.2943,14.5605,150000.0],["2016-03-02",14.6802,15.2659,14.6337,15.0928,205200.0],["2016-03-03",15.0795,15.2392,14.4673,14.5072,142300.0],["2016-03-04",14.6004,14.6004,13.8018,14.088,195000.0],["2016-03-07",13.8617,14.1944,13.5756,13.6953,128500.0],["2016-03-08",13.6355,14.0946,13.6221,14.068,159600.0],["2016-03-09",14.0148,14.3009,13.8684,14.0214,146700.0],["2016-03-10",14.1146,14.3675,13.8617,13.9016,72500.0],["2016-03-11",13.9948,14.4074,13.9882,14.3408,78500.0],["2016-03-14",14.2211,14.3142,13.9748,14.1678,77600.0],["2016-03-15",14.072,14.0854,13.6699,13.8643,66900.0],["2016-03-16",14.0117,14.4138,13.7839,14.2194,120000.0],["2016-03-17",14.1859,14.4607,14.0385,14.0586,48400.0],["2016-03-18",14.0921,14.3199,13.9648,14.273,49000.0],["2016-03-21",14.2663,14.3534,14.0988,14.1725,59300.0],["2016-03-22",14.0452,14.2797,13.9715,14.2797,78900.0],["2016-03-23",14.139,14.2328,13.7705,14.005,82800.0],["2016-03-24",13.7973,13.9782,13.6766,13.804,36100.0],["2016-03-28",13.8308,14.0452,13.8308,13.871,33700.0],["2016-03-29",13.6364,13.7035,13.4354,13.5426,94400.0],["2016-03-30",13.6029,13.7169,13.4354,13.5426,68200.0],["2016-03-31",13.5024,13.6833,13.3014,13.3818,59200.0],["2016-04-01",13.3215,13.4622,13.1473,13.3014,57200.0],["2016-04-04",13.2076,13.7035,12.9999,13.5091,173100.0],["2016-04-05",13.2746,13.2746,12.8792,12.8993,71900.0],["2016-04-06",12.8859,12.8993,12.37,12.5643,108300.0],["2016-04-07",12.4035,12.4102,11.9947,12.2627,141200.0],["2016-04-08",12.3432,12.6648,12.1689,12.5911,90500.0],["2016-04-11",12.5978,13.0133,12.504,12.5442,107300.0],["2016-04-12",12.6179,13.2947,12.6179,13.1674,104700.0],["2016-04-13",13.3215,14.3199,13.3215,14.1926,187600.0],["2016-04-14",14.1725,14.4741,13.8911,14.4339,203700.0],["2016-04-15",14.3132,14.6818,14.3132,14.5277,99800.0],["2016-04-18",14.4205,14.6818,13.9983,14.4406,75300.0],["2016-04-19",14.6416,15.1844,14.5746,15.1509,135300.0],["2016-04-20",15.2112,15.5194,15.1911,15.2782,221500.0],["2016-04-21",15.4122,15.5797,15.0772,15.4792,186200.0],["2016-04-22",15.4524,15.5529,14.8493,14.8493,262000.0],["2016-04-25",14.8627,14.9096,14.2395,14.3869,282900.0],["2016-04-26",14.4875,14.7756,14.3802,14.7086,103100.0],["2016-04-27",14.5411,14.8292,14.4875,14.789,154400.0],["2016-04-28",14.5947,14.7756,14.4674,14.7488,93000.0],["2016-04-29",14.6952,14.789,14.139,14.139,98800.0],["2016-05-02",14.1055,14.4875,14.1055,14.2931,94400.0],["2016-05-03",14.1055,14.1792,13.6968,13.7303,51500.0],["2016-05-04",13.5493,13.9112,13.5359,13.6766,126900.0],["2016-05-05",13.7035,14.072,13.5895,13.8643,114000.0],["2016-05-06",13.7839,13.9045,13.6498,13.7705,114600.0],["2016-05-09",13.6096,14.0653,13.288,13.9045,149100.0],["2016-05-10",14.0586,14.2395,13.8643,14.1189,93900.0],["2016-05-11",14.1256,14.3199,13.9983,14.2328,43500.0],["2016-05-12",14.1591,14.2596,13.4153,13.5694,280600.0],["2016-05-13",13.4153,13.6364,13.1004,13.1473,126100.0],["2016-05-16",13.1406,13.3416,12.6179,12.7519,244600.0],["2016-05-17",12.7318,13.2277,12.6782,12.7988,120400.0],["2016-05-18",12.6983,12.9261,12.6045,12.705,58900.0],["2016-05-19",12.5576,12.5576,12.2762,12.3432,212600.0],["2016-05-20",12.4839,12.6514,12.4169,12.4772,157700.0],["2016-05-23",12.3767,12.7385,12.3767,12.5174,142200.0],["2016-05-24",12.638,12.7653,12.3365,12.3968,59800.0],["2016-05-25",12.571,12.5777,12.2628,12.2896,52500.0],["2016-05-26",12.2896,12.638,12.2761,12.5241,82500.0],["2016-05-27",12.5241,12.8993,12.504,12.7921,81600.0],["2016-05-31",12.7921,12.9596,12.638,12.6916,127700.0],["2016-06-01",12.7251,12.7251,12.3298,12.6581,88000.0],["2016-06-02",12.6782,13.2143,12.638,13.0133,117700.0],["2016-06-03",13.0133,13.1473,12.8993,13.0468,205900.0],["2016-06-06",13.0468,13.2411,12.8859,13.1741,82100.0],["2016-06-07",13.1741,13.7437,13.1741,13.5828,168500.0],["2016-06-08",13.6498,14.0184,13.6163,13.7169,117800.0],["2016-06-09",13.6498,13.737,13.3215,13.6297,69400.0],["2016-06-10",13.3014,13.6431,13.1004,13.5627,85200.0],["2016-06-13",13.3617,13.4756,13.2344,13.3617,56200.0],["2016-06-14",13.4756,13.6297,13.3483,13.5091,92400.0],["2016-06-15",13.5292,14.005,13.5024,13.7973,85800.0],["2016-06-16",13.5828,13.804,13.3751,13.5828,79800.0],["2016-06-17",13.556,14.2797,13.556,14.0586,119400.0],["2016-06-20",14.2194,14.4808,14.1055,14.2596,123200.0],["2016-06-21",14.206,14.3199,13.8643,13.9849,91200.0],["2016-06-22",14.1256,14.3333,14.1055,14.1055,83600.0],["2016-06-23",14.1457,14.4138,14.0385,14.1792,76700.0],["2016-06-24",13.5694,13.9648,13.0066,13.1473,130500.0],["2016-06-27",13.0535,13.1205,12.5308,12.6916,142300.0],["2016-06-28",12.839,13.8643,12.7653,13.7102,185600.0],["2016-06-29",13.8911,14.2395,13.7705,14.0787,130300.0],["2016-06-30",14.1323,14.1792,13.7102,13.8241,101700.0],["2016-07-01",13.5962,14.0586,13.5962,13.9514,92800.0],["2016-07-05",13.6096,14.139,13.6096,13.8911,139400.0],["2016-07-06",13.6767,13.8777,13.556,13.6632,29700.0],["2016-07-07",13.6766,13.8911,13.6498,13.7973,52600.0],["2016-07-08",14.0854,14.1993,13.6498,13.7839,39100.0],["2016-07-11",13.8881,13.9834,13.7791,13.8881,78100.0],["2016-07-12",13.7723,13.9085,13.6497,13.8132,151200.0],["2016-07-13",13.7791,14.3036,13.6905,14.2831,138800.0],["2016-07-14",14.4398,14.5079,14.2423,14.3717,88900.0],["2016-07-15",14.4738,14.685,14.2627,14.2831,112300.0],["2016-07-18",14.3649,14.8621,14.324,14.6782,111600.0],["2016-07-19",14.6101,14.9574,14.5488,14.6237,78900.0],["2016-07-20",14.6101,14.7803,14.2491,14.2559,60000.0],["2016-07-21",14.1946,14.433,13.9494,14.215,78100.0],["2016-07-22",14.2014,14.3649,13.9494,14.181,38400.0],["2016-07-25",14.181,14.181,13.9289,13.963,47500.0],["2016-07-26",14.0584,14.1741,13.9358,13.963,47200.0],["2016-07-27",14.0039,14.2082,13.6701,13.8063,106200.0],["2016-07-28",13.7178,13.745,13.4113,13.6224,52400.0],["2016-07-29",13.5816,13.9426,13.5816,13.6974,45000.0],["2016-08-01",13.6224,13.7314,13.3159,13.4385,85700.0],["2016-08-02",13.2955,13.4385,13.0844,13.2206,75500.0],["2016-08-03",13.2751,13.6224,13.1865,13.2614,163700.0],["2016-08-04",13.384,13.8132,13.1797,13.7314,109800.0],["2016-08-05",13.7587,13.9085,13.6156,13.6905,48100.0],["2016-08-08",13.6429,13.6769,13.4726,13.6769,48600.0],["2016-08-09",13.6361,13.8676,13.3636,13.7995,42700.0],["2016-08-10",13.7314,13.8745,13.4998,13.7995,44800.0],["2016-08-11",13.8132,13.9426,13.3636,13.5203,77300.0],["2016-08-12",13.7246,13.7246,13.4453,13.5203,43400.0],["2016-08-15",13.4726,13.4862,13.241,13.4453,60900.0],["2016-08-16",13.3296,13.6156,13.2819,13.3159,72200.0],["2016-08-17",13.2614,13.2955,13.1184,13.1933,50900.0],["2016-08-18",13.2546,13.4385,13.0162,13.3296,72400.0],["2016-08-19",13.2819,13.4317,13.1048,13.3432,68700.0],["2016-08-22",13.2206,13.5611,13.1252,13.4998,62200.0],["2016-08-23",13.5884,13.9426,13.5339,13.745,36100.0],["2016-08-24",13.854,14.2491,13.7995,14.1333,82300.0],["2016-08-25",14.2627,14.2627,13.9902,14.1333,49500.0],["2016-08-26",14.2082,14.2082,13.7382,13.7655,65000.0],["2016-08-29",13.8676,14.1605,13.7791,14.0107,85900.0],["2016-08-30",14.4738,14.5351,14.0243,14.0992,91500.0],["2016-08-31",14.072,14.3921,13.6497,13.7246,78700.0],["2016-09-01",13.6633,13.9358,13.5066,13.7178,66500.0],["2016-09-02",13.7927,13.9085,13.6361,13.7178,50700.0],["2016-09-06",13.8063,14.2559,13.6769,14.2423,96300.0],["2016-09-07",14.1265,14.1673,13.7655,13.9289,79200.0],["2016-09-08",13.82,13.9289,13.459,13.9289,119900.0],["2016-09-09",13.6906,13.8949,13.3772,13.4113,59600.0],["2016-09-12",13.132,13.5135,13.0094,13.3568,251500.0],["2016-09-13",13.1116,13.2819,12.9413,13.0775,106700.0],["2016-09-14",13.0026,13.3568,13.0026,13.1388,72200.0],["2016-09-15",12.9754,13.3227,12.88,13.2342,66200.0],["2016-09-16",13.132,13.3227,12.9005,12.9754,51000.0],["2016-09-19",13.1593,13.4522,13.098,13.1525,95300.0],["2016-09-20",13.2614,13.4453,13.0503,13.0844,38800.0],["2016-09-21",13.2138,13.3432,13.0231,13.2751,78700.0],["2016-09-22",13.2819,13.7178,13.2751,13.6633,105700.0],["2016-09-23",13.6088,13.6837,13.3227,13.4794,51200.0],["2016-09-26",13.3091,13.4794,13.1729,13.2683,50800.0],["2016-09-27",13.2683,13.3704,13.0707,13.3159,40600.0],["2016-09-28",13.3364,13.4249,13.1729,13.35,45200.0],["2016-09-29",13.241,13.5952,13.241,13.4794,74400.0],["2016-09-30",13.4522,13.5884,13.4249,13.5475,87800.0],["2016-10-03",13.4862,13.5543,13.3091,13.4862,91300.0],["2016-10-04",13.4385,13.8608,13.4113,13.7927,163100.0],["2016-10-05",13.8608,14.1333,13.8336,14.0379,183200.0],["2016-10-06",13.9358,14.072,13.7314,14.0311,78200.0],["2016-10-07",13.8268,13.9766,13.5271,13.5407,242500.0],["2016-10-10",13.6224,13.9562,13.5952,13.7042,63600.0],["2016-10-11",13.6224,13.7519,13.493,13.5952,75200.0],["2016-10-12",13.5952,13.7382,13.5271,13.6837,25500.0],["2016-10-13",13.5543,13.6156,13.2138,13.493,57900.0],["2016-10-14",13.7927,13.9289,13.4522,13.5884,80800.0],["2016-10-17",13.5816,13.9085,13.493,13.7178,53300.0],["2016-10-18",13.8881,14.0311,13.745,13.9289,144200.0],["2016-10-19",13.9766,14.6714,13.8813,14.5556,168100.0],["2016-10-20",14.6373,14.8621,14.542,14.6918,136700.0],["2016-10-21",14.6509,14.9166,14.5147,14.6441,51300.0],["2016-10-24",14.8757,14.9029,14.3376,14.3376,59800.0],["2016-10-25",14.3036,14.5011,14.2899,14.3921,30500.0],["2016-10-26",14.2763,14.3036,14.0039,14.0924,60300.0],["2016-10-27",14.2082,14.2763,13.9289,13.9358,48300.0],["2016-10-28",13.9562,13.9562,13.711,13.7314,61900.0],["2016-10-31",13.7723,13.7723,13.3568,13.3704,46200.0],["2016-11-01",13.3772,13.4862,13.0162,13.098,129400.0],["2016-11-02",13.0094,13.0775,12.771,12.8596,112700.0],["2016-11-03",12.9073,13.0299,12.7574,12.8596,72700.0],["2016-11-04",12.8255,13.0367,12.771,12.8732,41500.0],["2016-11-07",13.1661,13.2614,13.0775,13.1048,102200.0],["2016-11-08",13.0435,13.1797,12.9686,13.0775,31300.0],["2016-11-09",12.6484,13.2614,12.3487,13.0844,96100.0],["2016-11-10",13.0844,13.3227,12.6008,12.9413,199800.0],["2016-11-11",12.4645,12.7097,12.124,12.376,206100.0],["2016-11-14",12.376,12.4373,11.7153,12.0899,179900.0],["2016-11-15",12.1512,12.5122,12.1512,12.3283,137600.0],["2016-11-16",12.3079,12.3079,11.8924,11.9946,79900.0],["2016-11-17",12.2057,12.41,12.1444,12.3079,120100.0],["2016-11-18",12.3215,12.3624,11.9741,11.9741,94500.0],["2016-11-21",12.0559,12.2534,11.9877,12.1921,122400.0],["2016-11-22",12.3079,13.132,12.2738,12.7234,201400.0],["2016-11-23",12.5871,12.7983,12.41,12.6212,67300.0],["2016-11-25",12.485,12.7029,12.267,12.6076,49800.0],["2016-11-28",12.5326,12.9141,12.4169,12.7097,79400.0],["2016-11-29",12.5871,12.7847,12.4169,12.4918,107500.0],["2016-11-30",12.6689,12.7097,11.8243,11.8856,169400.0],["2016-12-01",11.8038,12.3351,11.6336,12.158,61000.0],["2016-12-02",12.0967,12.1376,11.4905,11.7766,104100.0],["2016-12-05",11.8175,12.0831,11.4156,11.9877,120700.0],["2016-12-06",12.0014,12.1308,11.9537,11.9877,40000.0],["2016-12-07",12.0218,12.0218,11.7494,11.797,61500.0],["2016-12-08",11.7902,11.9741,11.7834,11.9128,30300.0],["2016-12-09",11.9196,11.9469,11.6472,11.8651,97100.0],["2016-12-12",11.8924,11.8924,11.4837,11.6336,74300.0],["2016-12-13",11.763,11.9605,11.4769,11.7494,107900.0],["2016-12-14",11.6404,11.9264,11.5859,11.6949,51500.0],["2016-12-15",11.7425,11.7425,11.1023,11.4837,130700.0],["2016-12-16",11.4701,11.4701,11.2385,11.4292,86100.0],["2016-12-19",11.3884,11.511,11.1295,11.2726,215400.0],["2016-12-20",11.2249,11.4088,11.0342,11.2862,213900.0],["2016-12-21",11.2045,11.6949,11.1091,11.3134,168300.0],["2016-12-22",11.3611,11.3815,11.15,11.2385,82500.0],["2016-12-23",11.2181,11.5723,11.0682,11.436,57700.0],["2016-12-27",11.4428,11.7425,11.2726,11.6608,103000.0],["2016-12-28",11.6812,11.8856,11.5246,11.8243,83400.0],["2016-12-29",11.7562,12.3011,11.5859,11.872,99100.0],["2016-12-30",11.8788,11.9673,11.6676,11.872,24900.0],["2017-01-03",11.9741,12.6757,11.9741,12.41,105000.0],["2017-01-04",12.5599,12.8119,12.376,12.376,103100.0],["2017-01-05",12.4305,12.6689,12.2534,12.4032,156600.0],["2017-01-06",12.3487,12.737,12.3487,12.5122,202100.0],["2017-01-09",12.519,12.6552,12.2602,12.3079,97500.0],["2017-01-10",12.3215,12.7983,11.8924,12.6484,208500.0],["2017-01-11",12.8664,12.8664,12.2738,12.4782,124700.0],["2017-01-12",12.4169,12.5395,12.1717,12.233,135400.0],["2017-01-13",12.2261,12.4645,12.2261,12.2806,219800.0],["2017-01-17",12.2874,12.4782,12.1104,12.2534,106800.0],["2017-01-18",12.2261,12.4169,11.9741,12.1853,83500.0],["2017-01-19",12.2874,12.2874,11.8447,11.9741,171200.0],["2017-01-20",11.8788,12.2398,11.8788,12.1785,179800.0],["2017-01-23",12.233,12.6416,12.0422,12.5326,327400.0],["2017-01-24",12.6416,12.7983,12.4032,12.4577,202300.0],["2017-01-25",12.4577,13.207,12.2874,13.132,562900.0],["2017-01-26",13.2819,13.2819,12.7506,12.7642,130200.0],["2017-01-27",12.7983,12.9209,12.6076,12.6212,69700.0],["2017-01-30",12.5667,12.7779,12.3419,12.5463,83600.0],["2017-01-31",12.4986,12.6621,12.3624,12.485,113100.0],["2017-02-01",12.5395,12.8119,12.4509,12.7438,98300.0],["2017-02-02",12.6757,13.0775,12.519,12.9073,138000.0],["2017-02-03",12.989,13.0775,12.7438,12.9413,138500.0],["2017-02-06",12.8664,13.0299,12.7506,12.8392,190400.0],["2017-02-07",12.9413,13.0094,12.7165,12.8323,93600.0],["2017-02-08",12.7778,13.0435,12.6621,12.9005,128600.0],["2017-02-09",13.0026,13.4998,12.9822,13.1933,262400.0],["2017-02-10",13.2478,13.493,13.2478,13.4794,326100.0],["2017-02-13",13.4726,13.4726,12.6416,12.8936,308600.0],["2017-02-14",12.8732,13.0707,12.8732,12.9005,157300.0],["2017-02-15",12.8732,13.0775,12.8596,12.9618,157700.0],["2017-02-16",13.098,13.098,12.6552,12.6689,80700.0],["2017-02-17",12.6008,12.846,12.5395,12.7029,224400.0],["2017-02-21",12.7097,12.7983,12.3624,12.5463,148300.0],["2017-02-22",12.3896,12.8051,12.3692,12.4169,124000.0],["2017-02-23",12.5326,12.5326,12.2193,12.2193,91500.0],["2017-02-24",12.1921,12.3692,11.7357,11.8379,151100.0],["2017-02-27",11.763,11.8175,11.4701,11.5995,161300.0],["2017-02-28",11.6336,11.6336,11.1908,11.1976,320100.0],["2017-03-01",11.5655,11.8311,11.4701,11.5246,556000.0],["2017-03-02",11.5314,11.7562,11.2385,11.293,306500.0],["2017-03-03",11.3815,12.0899,11.3815,11.9673,307200.0],["2017-03-06",11.8583,12.0422,11.5927,11.8583,136400.0],["2017-03-07",11.8038,11.8992,11.6676,11.872,112000.0],["2017-03-08",11.9673,12.1308,11.7289,11.9877,108500.0],["2017-03-09",11.9469,12.0559,11.6949,11.8107,53700.0],["2017-03-10",11.797,12.1512,11.7017,11.8788,70300.0],["2017-03-13",11.8379,12.0014,11.8379,11.906,82300.0],["2017-03-14",11.9128,12.0422,11.7357,11.9333,60800.0],["2017-03-15",11.9673,12.0899,11.8583,12.0899,49000.0],["2017-03-16",12.2125,12.3964,12.1035,12.3624,361400.0],["2017-03-17",12.3351,12.4782,12.267,12.41,186700.0],["2017-03-20",12.3215,12.5667,12.1103,12.5326,73200.0],["2017-03-21",12.4237,12.5599,12.1035,12.1376,163900.0],["2017-03-22",12.1308,12.3555,12.015,12.2806,65500.0],["2017-03-23",12.3011,12.4713,12.0763,12.3896,179100.0],["2017-03-24",12.3487,12.4986,12.2261,12.4782,88900.0],["2017-03-27",12.2738,12.6348,12.2738,12.3964,81000.0],["2017-03-28",12.3079,12.4713,12.3079,12.3828,106000.0],["2017-03-29",12.4373,12.5939,12.3692,12.5054,141300.0],["2017-03-30",12.5122,12.7234,12.4645,12.6416,88100.0],["2017-03-31",12.5871,12.7165,12.4782,12.5463,98400.0],["2017-04-03",12.6076,12.88,12.6076,12.8051,130600.0],["2017-04-04",12.8119,13.1184,12.7302,12.9958,206200.0],["2017-04-05",12.9413,13.2478,12.9413,12.9822,167600.0],["2017-04-06",13.1252,13.2138,12.9481,13.0026,132000.0],["2017-04-07",13.0231,13.207,12.8868,13.0162,294600.0],["2017-04-10",13.1048,13.1048,12.6144,12.7847,107800.0],["2017-04-11",12.737,12.9481,12.6893,12.8596,274300.0],["2017-04-12",12.7983,12.8732,12.4373,12.5735,340800.0],["2017-04-13",12.5599,12.737,12.3828,12.3828,135300.0],["2017-04-17",12.5667,12.6552,12.3896,12.5803,85500.0],["2017-04-18",12.5463,12.6008,12.3964,12.5395,181800.0],["2017-04-19",12.6757,12.8323,12.4305,12.4782,93200.0],["2017-04-20",12.6076,12.771,12.4373,12.4986,138900.0],["2017-04-21",12.5122,12.6757,12.485,12.5258,78500.0],["2017-04-24",12.737,12.846,12.5326,12.6348,145800.0],["2017-04-25",12.6893,12.6893,12.4645,12.5667,98000.0],["2017-04-26",12.519,12.8051,12.3896,12.4305,223300.0],["2017-04-27",12.4782,12.6144,12.3828,12.5803,170200.0],["2017-04-28",12.5463,12.6689,12.3419,12.4645,281400.0],["2017-05-01",12.5395,12.7574,12.376,12.4441,158100.0],["2017-05-02",12.3896,12.6212,12.3419,12.5326,186900.0],["2017-05-03",12.4713,12.6144,12.4305,12.5463,106500.0],["2017-05-04",12.5871,12.6212,12.3283,12.3351,143800.0],["2017-05-05",12.3147,12.5531,12.3147,12.3487,188900.0],["2017-05-08",12.3215,12.4577,12.124,12.1444,161600.0],["2017-05-09",12.1308,12.1444,11.906,11.9264,329600.0],["2017-05-10",11.9809,12.2466,11.8243,11.9128,201300.0],["2017-05-11",11.8175,12.1444,11.8175,12.0354,176100.0],["2017-05-12",12.1172,12.3079,11.9537,12.1989,272300.0],["2017-05-15",12.2942,12.5122,12.124,12.376,270500.0],["2017-05-16",12.519,12.5667,12.3283,12.4237,253300.0],["2017-05-17",12.3624,12.3624,12.1989,12.2874,116400.0],["2017-05-18",12.1648,12.1853,11.6472,11.7357,301000.0],["2017-05-19",11.8447,12.158,11.8379,11.8924,163300.0],["2017-05-22",11.8788,11.9605,11.7834,11.7902,270900.0],["2017-05-23",11.8651,12.0218,11.8107,11.9469,75700.0],["2017-05-24",12.0082,12.233,11.9946,12.2125,87900.0],["2017-05-25",12.2398,12.3419,12.1648,12.267,60300.0],["2017-05-26",12.3964,12.9686,12.2329,12.88,401500.0],["2017-05-30",13.2819,13.6156,12.9481,13.5543,819000.0],["2017-05-31",13.6088,13.6088,13.4522,13.5543,395500.0],["2017-06-01",13.4998,14.3717,13.4998,13.963,525700.0],["2017-06-02",14.0243,14.1605,13.745,14.106,242100.0],["2017-06-05",14.1673,14.1878,13.9698,14.1333,171500.0],["2017-06-06",14.0039,14.1265,13.8949,13.8949,204900.0],["2017-06-07",13.9766,14.0311,13.711,13.7314,190600.0],["2017-06-08",13.6905,13.6905,13.3091,13.3227,133700.0],["2017-06-09",13.3636,13.384,13.0367,13.1525,112100.0],["2017-06-12",13.1865,13.1933,12.8051,12.8392,189600.0],["2017-06-13",13.3432,13.3568,12.8664,13.0094,183100.0],["2017-06-14",13.0503,13.1116,12.7778,12.9618,221100.0],["2017-06-15",12.771,13.0162,12.6212,12.8868,457000.0],["2017-06-16",12.88,13.3227,12.8392,13.1933,281100.0],["2017-06-19",13.1252,13.5203,13.1252,13.3296,127700.0],["2017-06-20",13.4385,13.5271,13.0775,13.2683,123300.0],["2017-06-21",12.267,12.771,12.0831,12.6212,691700.0],["2017-06-22",12.7029,12.9141,12.4918,12.88,219200.0],["2017-06-23",12.9004,12.9004,12.7165,12.7847,59400.0],["2017-06-26",12.771,12.9209,12.6348,12.7506,156600.0],["2017-06-27",12.7438,12.8868,12.5531,12.6552,120600.0],["2017-06-28",12.7097,12.8391,12.4509,12.7642,132100.0],["2017-06-29",12.7302,12.7847,12.5667,12.6825,167200.0],["2017-06-30",12.7574,12.9822,12.5463,12.8936,111000.0],["2017-07-03",12.7438,13.2683,12.7438,13.0026,99500.0],["2017-07-05",13.0094,13.0094,12.4986,12.6893,126900.0],["2017-07-06",12.5939,12.737,12.41,12.4509,47300.0],["2017-07-07",12.4169,12.5871,12.2193,12.2738,115600.0],["2017-07-10",12.3215,12.3964,12.2193,12.2534,84200.0],["2017-07-11",12.2874,12.519,12.2329,12.3147,129800.0],["2017-07-12",12.3964,12.519,12.2738,12.3147,67600.0],["2017-07-13",12.2602,12.4782,11.9673,12.3011,221200.0],["2017-07-14",12.3079,12.3487,12.0082,12.0967,231700.0],["2017-07-17",11.9741,12.1785,11.511,11.5723,682000.0],["2017-07-18",11.5791,11.5791,10.7958,10.8162,1073100.0],["2017-07-19",10.6119,10.9865,10.4961,10.8162,8148600.0],["2017-07-20",10.8639,10.8843,10.6323,10.7685,1099600.0],["2017-07-21",10.7753,10.8503,10.7072,10.7277,797700.0],["2017-07-24",10.7277,10.7754,10.5233,10.5642,674900.0],["2017-07-25",10.6323,10.7004,10.5574,10.6051,394700.0],["2017-07-26",10.5983,10.7958,10.5642,10.7753,2158300.0],["2017-07-27",10.7753,10.8639,10.714,10.8639,679600.0],["2017-07-28",10.8026,10.8775,10.7004,10.7345,227600.0],["2017-07-31",10.7958,10.7958,10.5574,10.6732,287300.0],["2017-08-01",10.6664,10.8026,10.6664,10.7617,755600.0],["2017-08-02",10.7685,10.8298,10.7209,10.8298,507700.0],["2017-08-03",10.789,10.8435,10.7277,10.823,319300.0],["2017-08-04",10.823,10.8639,10.7549,10.8503,384600.0],["2017-08-07",10.8639,10.8843,10.7685,10.8435,622000.0],["2017-08-08",10.8691,10.9937,10.7722,10.8483,676300.0],["2017-08-09",10.7375,10.9106,10.5368,10.5922,300400.0],["2017-08-10",10.5575,10.7375,10.336,10.7375,376700.0],["2017-08-11",10.4745,11.0352,10.0729,10.8552,863800.0],["2017-08-14",11.1114,11.6929,11.0975,11.6375,1716000.0],["2017-08-15",11.686,11.686,11.3537,11.5198,860500.0],["2017-08-16",11.5337,11.6375,11.4437,11.4575,478100.0],["2017-08-17",11.416,11.4575,11.1529,11.1598,391200.0],["2017-08-18",11.0975,11.5337,11.0975,11.3537,408400.0],["2017-08-21",11.3675,11.3814,11.2014,11.2568,390400.0],["2017-08-22",11.3745,11.506,11.236,11.4921,534900.0],["2017-08-23",11.4506,11.8244,11.3814,11.7068,867600.0],["2017-08-24",11.7137,11.9491,11.6237,11.9006,864900.0],["2017-08-25",11.9075,12.496,11.9075,12.1429,998200.0],["2017-08-28",12.1221,12.1706,11.9629,12.0321,262600.0],["2017-08-29",11.9629,11.9629,11.8037,11.8521,319400.0],["2017-08-30",11.8106,11.9352,11.7691,11.8868,232300.0],["2017-08-31",11.9421,11.9975,11.866,11.8937,235600.0],["2017-09-01",11.9214,12.1083,11.8452,12.0598,215600.0],["2017-09-05",12.0391,12.1291,11.9629,12.1083,250600.0],["2017-09-06",12.1083,12.1568,11.9906,12.1014,272300.0],["2017-09-07",12.1291,12.1498,12.046,12.1083,388900.0],["2017-09-08",12.0737,12.4129,11.956,12.3091,692300.0],["2017-09-11",12.3714,12.4821,12.1221,12.2052,457200.0],["2017-09-12",12.226,12.2744,12.1221,12.1498,477300.0],["2017-09-13",12.1983,12.5237,12.1498,12.3229,635300.0],["2017-09-14",12.316,12.4683,12.2675,12.4129,261000.0],["2017-09-15",12.4544,12.9737,12.4198,12.946,882400.0],["2017-09-18",12.9667,13.5552,12.8421,13.3683,1420500.0],["2017-09-19",13.4029,13.7698,13.4029,13.7283,883000.0],["2017-09-20",13.7421,13.7975,13.479,13.5898,786300.0],["2017-09-21",13.5898,13.6729,13.5483,13.5898,919000.0],["2017-09-22",13.5898,13.9152,13.0567,13.8113,860700.0],["2017-09-25",13.7837,13.8737,13.4444,13.479,586200.0],["2017-09-26",13.4583,13.6313,13.389,13.4998,412800.0],["2017-09-27",13.5898,13.6521,13.2506,13.306,715100.0],["2017-09-28",13.299,13.5829,13.2644,13.576,344200.0],["2017-09-29",13.666,14.2683,13.569,14.116,754800.0],["2017-10-02",14.0744,14.379,13.9844,14.2752,350500.0],["2017-10-03",14.2821,14.4206,14.1367,14.3721,256200.0],["2017-10-04",14.3167,14.559,14.1713,14.4759,555000.0],["2017-10-05",14.5383,14.7875,14.5244,14.6698,419400.0],["2017-10-06",14.6559,14.7667,14.3306,14.5036,272200.0],["2017-10-09",14.4275,14.6421,14.3721,14.4967,192700.0],["2017-10-10",14.6006,14.8152,14.5175,14.7875,216500.0],["2017-10-11",14.8152,14.919,14.559,14.6213,438200.0],["2017-10-12",14.649,14.9536,14.6283,14.919,332900.0],["2017-10-13",15.0021,15.1682,14.8498,15.1613,291000.0],["2017-10-16",15.2167,15.2306,15.0506,15.099,322500.0],["2017-10-17",15.099,15.1544,14.9536,15.0159,266800.0],["2017-10-18",15.0436,15.1267,14.8636,14.9536,325400.0],["2017-10-19",14.8636,15.009,14.7252,14.8013,350500.0],["2017-10-20",14.9052,15.0021,14.6698,14.8913,320500.0],["2017-10-23",15.0021,15.7359,14.8983,15.4867,680800.0],["2017-10-24",15.459,15.5075,15.279,15.4521,233800.0],["2017-10-25",15.5006,15.639,15.2582,15.4521,268600.0],["2017-10-26",15.4382,15.639,15.3413,15.3829,127800.0],["2017-10-27",15.3829,15.5282,15.2721,15.4036,337700.0],["2017-10-30",15.3482,15.459,15.1613,15.2029,552100.0],["2017-10-31",15.189,15.2721,15.0575,15.2582,294700.0],["2017-11-01",15.2721,15.4105,14.7598,14.8013,613500.0],["2017-11-02",14.8913,14.8913,14.5244,14.7667,333200.0],["2017-11-03",14.8152,14.8152,14.3721,14.6767,180600.0],["2017-11-06",14.739,14.739,14.206,14.4759,361300.0],["2017-11-07",14.5175,14.5313,14.2683,14.2959,283500.0],["2017-11-08",14.2336,14.5729,14.2336,14.4898,123600.0],["2017-11-09",14.3998,14.6975,14.3998,14.5521,254300.0],["2017-11-10",14.5521,14.9052,14.2544,14.3998,502200.0],["2017-11-13",14.3029,14.3236,14.0121,14.0536,140900.0],["2017-11-14",14.0813,14.1436,13.4998,13.5552,551500.0],["2017-11-15",13.4583,14.2475,13.3337,14.2475,519400.0],["2017-11-16",14.2267,14.8775,14.2267,14.5106,627200.0],["2017-11-17",14.5383,14.9882,14.5036,14.9744,476900.0],["2017-11-20",14.9398,15.4452,14.7321,15.3344,359700.0],["2017-11-21",15.3621,15.4175,15.2167,15.2513,198400.0],["2017-11-22",15.3067,15.5005,14.9329,14.9675,327100.0],["2017-11-24",15.0367,15.3067,14.9467,15.3067,192900.0],["2017-11-27",15.3552,15.7498,15.0159,15.0367,376500.0],["2017-11-28",15.1129,15.189,14.8152,15.0298,354600.0],["2017-11-29",15.0644,15.1336,14.6144,14.7736,368300.0],["2017-11-30",14.8152,14.8152,14.5383,14.5729,386200.0],["2017-12-01",14.649,14.6559,14.2752,14.3444,316800.0],["2017-12-04",14.4136,14.5521,14.2613,14.4759,209500.0],["2017-12-05",14.5452,14.7252,14.4621,14.5521,216800.0],["2017-12-06",14.4898,15.0575,14.4552,15.0436,148600.0],["2017-12-07",14.8082,15.2652,14.8082,15.2652,127400.0],["2017-12-08",15.3552,15.5698,15.3136,15.5352,267700.0],["2017-12-11",15.4867,15.6459,15.369,15.6459,1003900.0],["2017-12-12",15.7082,16.1998,15.6044,16.0336,1148100.0],["2017-12-13",16.0128,16.6221,15.8605,16.5736,847800.0],["2017-12-14",16.5528,16.6567,16.4975,16.6151,1208100.0],["2017-12-15",16.6151,16.7259,16.3382,16.4975,504300.0],["2017-12-18",16.5805,16.7744,16.5459,16.719,284400.0],["2017-12-19",16.7675,17.3698,16.7675,17.3698,352700.0],["2017-12-20",17.3074,17.3767,17.2244,17.3074,359300.0],["2017-12-21",17.3005,17.529,17.2451,17.439,242700.0],["2017-12-22",17.5567,17.7021,17.4182,17.6813,244100.0],["2017-12-26",17.5913,17.709,17.4113,17.4459,238800.0],["2017-12-27",17.3628,17.6121,17.3351,17.5636,270700.0],["2017-12-28",17.4874,17.6536,17.3005,17.3421,496700.0],["2017-12-29",17.439,17.5774,17.3074,17.4459,234700.0],["2018-01-02",17.4251,17.8959,17.4251,17.7297,174100.0],["2018-01-03",17.6744,17.7297,17.4044,17.4667,377500.0],["2018-01-04",17.6398,17.7851,17.4044,17.7297,215600.0],["2018-01-05",17.7159,17.8197,17.5636,17.6813,183300.0],["2018-01-08",17.6328,17.8959,17.3628,17.7921,1187000.0],["2018-01-09",17.8267,17.8613,17.5982,17.6051,223000.0],["2018-01-10",17.6051,17.6813,17.4528,17.5151,114100.0],["2018-01-11",17.5774,17.6951,17.4805,17.6259,124100.0],["2018-01-12",17.6259,18.0551,17.6259,17.9305,123600.0],["2018-01-16",17.9651,18.4705,17.9651,18.4151,241000.0],["2018-01-17",18.0621,18.519,17.1205,18.332,429000.0],["2018-01-18",18.2351,18.4844,18.1036,18.2351,212400.0],["2018-01-19",18.3113,19.0036,17.8059,17.8197,265800.0],["2018-01-22",17.7713,17.8959,17.5636,17.7367,168400.0],["2018-01-23",17.619,17.7367,17.3628,17.5151,364000.0],["2018-01-24",17.5982,18.0897,17.4528,17.5082,211200.0],["2018-01-25",17.5221,17.6882,17.5082,17.5359,129000.0],["2018-01-26",17.6467,17.8959,17.5498,17.6467,111200.0],["2018-01-29",17.5013,17.5013,17.1344,17.3005,541000.0],["2018-01-30",17.3074,17.3767,17.0444,17.1551,450200.0],["2018-01-31",17.2382,17.5913,17.2313,17.5082,171900.0],["2018-02-01",17.5082,17.5359,17.1621,17.2105,236700.0],["2018-02-02",16.989,16.989,15.8052,15.9713,592700.0],["2018-02-05",15.6044,15.7844,15.3829,15.4867,262100.0],["2018-02-06",15.3275,16.3036,14.9744,16.0959,498200.0],["2018-02-07",16.1028,16.4836,15.549,15.7082,147300.0],["2018-02-08",15.7982,15.8259,14.8013,14.829,152400.0],["2018-02-09",15.0159,15.0159,14.4136,14.739,357200.0],["2018-02-12",14.9329,15.9782,14.9121,15.9298,212400.0],["2018-02-13",15.8467,15.8467,15.3621,15.6182,88900.0],["2018-02-14",15.2998,16.5528,15.2998,16.4767,424800.0],["2018-02-15",16.6013,17.1067,16.6013,17.0998,337900.0],["2018-02-16",17.0513,17.4528,17.0375,17.1344,424400.0],["2018-02-20",16.9475,17.1344,16.8159,16.9544,248100.0],["2018-02-21",16.989,17.1067,16.7882,16.9613,162900.0],["2018-02-22",17.0582,17.2728,17.0236,17.1828,270200.0],["2018-02-23",17.2244,17.2659,16.9128,17.0305,225900.0],["2018-02-26",17.1274,17.1621,16.5667,16.6982,235700.0],["2018-02-27",16.6082,16.6082,16.2344,16.3452,245800.0],["2018-02-28",16.3867,16.5805,16.2552,16.2552,212100.0],["2018-03-01",16.3244,16.3728,15.6459,15.8259,175000.0],["2018-03-02",15.6459,15.7636,15.3067,15.5421,160200.0],["2018-03-05",15.5144,15.6182,15.3967,15.5282,249500.0],["2018-03-06",15.7221,15.9021,15.4729,15.7429,256000.0],["2018-03-07",15.6252,15.7013,15.1821,15.3621,172500.0],["2018-03-08",15.3967,15.4521,14.9813,15.1544,250400.0],["2018-03-09",15.3067,15.8467,15.3067,15.6113,134800.0],["2018-03-12",15.6044,16.1305,15.6044,15.9575,278200.0],["2018-03-13",16.0752,16.0752,15.7498,15.8744,228700.0],["2018-03-14",15.9159,16.1167,15.9159,16.0959,306000.0],["2018-03-15",16.1236,16.3798,16.0752,16.3521,226700.0],["2018-03-16",16.3452,16.4282,16.1928,16.2898,191700.0],["2018-03-19",16.179,16.179,15.6805,15.7705,166400.0],["2018-03-20",15.6736,15.9575,15.6529,15.7429,150700.0],["2018-03-21",15.7221,16.2136,15.5559,15.9228,208200.0],["2018-03-22",15.7082,15.8121,15.4798,15.7152,140100.0],["2018-03-23",15.7221,15.7221,15.4382,15.6044,186600.0],["2018-03-26",15.8813,15.9782,15.6459,15.819,292300.0],["2018-03-27",15.8536,15.8536,15.6736,15.7152,142000.0],["2018-03-28",15.7082,15.7498,15.3552,15.6598,176800.0],["2018-03-29",15.7498,15.8605,15.5144,15.7913,166600.0],["2018-04-02",15.6529,15.8536,15.3898,15.7498,68800.0],["2018-04-03",15.8398,16.1721,15.7636,16.089,303000.0],["2018-04-04",15.8536,15.9644,15.6736,15.9575,101300.0],["2018-04-05",16.1859,16.2413,16.0267,16.1028,160800.0],["2018-04-06",16.1305,16.2552,16.0128,16.0613,182100.0],["2018-04-09",16.1167,16.1652,15.7498,15.7844,151200.0],["2018-04-10",15.9782,16.2759,15.9229,16.0959,156400.0],["2018-04-11",16.0405,16.2552,15.8882,16.0821,147600.0],["2018-04-12",16.0752,16.0959,15.8398,15.9021,142500.0],["2018-04-13",15.9852,15.9852,15.639,15.6944,111300.0],["2018-04-16",15.8121,15.9367,15.4313,15.4313,115800.0],["2018-04-17",15.4729,15.8536,15.4659,15.6944,217000.0],["2018-04-18",15.819,15.9159,15.5975,15.9159,159300.0],["2018-04-19",15.7567,15.8121,15.4729,15.6529,237300.0],["2018-04-20",15.549,15.7359,15.549,15.6321,248900.0],["2018-04-23",15.6321,15.8813,15.549,15.7498,210900.0],["2018-04-24",15.819,15.8536,15.6459,15.6667,520800.0],["2018-04-25",15.6182,15.6875,15.2582,15.369,521400.0],["2018-04-26",15.4382,15.4382,14.6629,14.7459,286100.0],["2018-04-27",14.2129,15.3344,14.0952,14.9952,1005300.0],["2018-04-30",15.0575,15.8467,15.0575,15.4036,184500.0],["2018-05-01",15.3898,15.4729,14.9606,15.0575,128700.0],["2018-05-02",15.0575,15.0575,14.0883,14.2129,311300.0],["2018-05-03",14.1852,14.3721,13.486,13.7144,434500.0],["2018-05-04",13.749,14.5729,13.029,13.1467,355800.0],["2018-05-07",13.1825,13.4628,12.6148,12.6499,274400.0],["2018-05-08",12.6358,12.748,11.4935,11.9,1247600.0],["2018-05-09",11.935,12.5307,11.8089,12.0261,713800.0],["2018-05-10",12.1943,12.7269,12.1312,12.5237,444400.0],["2018-05-11",12.755,12.9792,11.935,12.0331,817500.0],["2018-05-14",11.949,11.949,11.1571,11.3113,762000.0],["2018-05-15",11.1781,12.4256,11.1781,12.0261,616900.0],["2018-05-16",12.1242,12.4957,12.1242,12.4116,352000.0],["2018-05-17",12.3906,12.5307,12.2784,12.4046,385700.0],["2018-05-18",12.2644,12.5377,12.0401,12.1242,247800.0],["2018-05-21",12.2924,12.4746,12.0051,12.0401,96100.0],["2018-05-22",12.1593,12.1593,11.7037,11.8159,165800.0],["2018-05-23",11.6477,11.7037,11.3814,11.4444,225800.0],["2018-05-24",11.3814,11.4865,11.0099,11.066,335400.0],["2018-05-25",11.038,11.059,10.7506,10.8557,365300.0],["2018-05-29",10.7086,10.7086,10.1479,10.197,237000.0],["2018-05-30",10.26,10.3932,10.0778,10.1619,224400.0],["2018-05-31",10.197,10.3512,9.8886,10.0568,539300.0],["2018-06-01",10.1549,10.3862,10.0358,10.1339,394500.0],["2018-06-04",10.211,10.7366,10.0918,10.5824,345900.0],["2018-06-05",10.4913,11.8509,10.4703,11.7318,886600.0],["2018-06-06",11.7248,11.8579,11.5005,11.6757,322000.0],["2018-06-07",11.5215,11.6617,11.1781,11.3744,498400.0],["2018-06-08",11.7738,12.4046,11.5566,11.9911,438100.0],["2018-06-11",11.9981,12.2924,11.7248,11.935,239700.0],["2018-06-12",11.893,11.942,11.5215,11.8089,529300.0],["2018-06-13",11.8579,11.893,11.3533,11.4585,337600.0],["2018-06-14",11.5916,11.6337,10.0218,10.0778,854100.0],["2018-06-15",10.1689,10.4843,9.9307,10.3091,649600.0],["2018-06-18",10.19,10.19,9.1598,9.4191,776800.0],["2018-06-19",9.2859,10.0568,9.2579,9.8115,468900.0],["2018-06-20",9.9727,10.1199,9.5382,9.5873,462400.0],["2018-06-21",10.5894,11.2132,10.3021,10.7366,990400.0],["2018-06-22",10.7857,10.9539,10.183,10.5404,465000.0],["2018-06-25",10.4633,10.5964,9.7484,9.8115,468100.0],["2018-06-26",9.7905,10.1199,9.6013,9.7274,320000.0],["2018-06-27",9.7484,9.8185,8.5921,8.6482,486900.0],["2018-06-28",8.7182,9.4751,8.6341,9.3209,799500.0],["2018-06-29",9.4331,9.4331,8.48,8.6622,1140800.0],["2018-07-02",8.522,8.5641,7.9964,8.1436,942900.0],["2018-07-03",8.2136,9.6643,8.2136,9.2719,647000.0],["2018-07-05",9.335,9.4681,8.8514,9.1317,619700.0],["2018-07-06",9.0406,9.356,8.9075,9.0967,282000.0],["2018-07-09",9.1387,9.7484,9.0266,9.4821,361900.0],["2018-07-10",9.4891,9.6363,9.1668,9.398,375100.0],["2018-07-11",9.3069,9.405,9.1247,9.335,286000.0],["2018-07-12",9.4751,9.7064,9.0406,9.1317,191100.0],["2018-07-13",9.1527,9.2999,9.0266,9.1107,243000.0],["2018-07-16",9.1107,9.342,8.9285,8.9635,269300.0],["2018-07-17",8.9775,9.3209,8.8234,9.1317,203600.0],["2018-07-18",9.1598,9.3209,8.9285,9.1247,132400.0],["2018-07-19",9.0196,9.2228,8.9565,9.2228,223000.0],["2018-07-20",9.342,9.5312,9.2789,9.4401,233500.0],["2018-07-23",9.328,9.4891,9.2719,9.391,194700.0],["2018-07-24",9.4681,9.8606,9.4681,9.6503,204300.0],["2018-07-25",9.6994,10.1479,9.6994,10.0918,328100.0],["2018-07-26",10.0638,10.1409,9.8466,10.0077,335400.0],["2018-07-27",10.0638,10.4423,9.8816,10.0218,350300.0],["2018-07-30",10.0638,10.1269,9.6994,9.8045,367500.0],["2018-07-31",9.6573,9.9096,9.5452,9.5522,204600.0],["2018-08-01",9.6153,9.6363,9.384,9.4191,214500.0],["2018-08-02",9.405,9.4541,9.1738,9.3209,239700.0],["2018-08-03",9.356,9.6714,9.2999,9.5803,430700.0],["2018-08-06",9.5312,9.5873,9.342,9.356,247400.0],["2018-08-07",9.0686,9.1598,8.5991,8.6902,393700.0],["2018-08-08",8.7112,8.7112,8.3959,8.6482,393200.0],["2018-08-09",8.6131,8.8374,8.494,8.557,164400.0],["2018-08-10",8.1646,8.1646,7.3797,7.625,1447300.0],["2018-08-13",7.625,7.625,6.9732,7.0012,462500.0],["2018-08-14",7.2185,7.3446,6.9241,7.0082,635200.0],["2018-08-15",6.9802,7.2255,6.7279,7.0853,506700.0],["2018-08-16",7.1414,7.2956,6.9732,7.0012,413800.0],["2018-08-17",6.9662,7.0222,6.784,6.9311,781800.0],["2018-08-20",6.9452,7.0293,6.784,6.9311,341400.0],["2018-08-21",6.9101,7.0152,6.9101,6.9872,526700.0],["2018-08-22",6.9732,7.0713,6.777,7.0293,846300.0],["2018-08-23",7.0082,7.2185,6.847,6.8891,419300.0],["2018-08-24",6.9662,6.9872,6.4125,6.6578,644400.0],["2018-08-27",6.7699,6.826,6.4476,6.4686,942200.0],["2018-08-28",6.4686,6.4756,5.999,6.0341,887500.0],["2018-08-29",6.0271,6.1953,5.6486,5.7117,1043600.0],["2018-08-30",5.6556,5.6767,4.9829,5.0319,1730900.0],["2018-08-31",5.0669,6.0061,5.0599,5.971,2350600.0],["2018-09-04",5.8168,5.8379,5.2772,5.5505,1006600.0],["2018-09-05",5.6346,5.929,5.5996,5.8379,1185100.0],["2018-09-06",6.0972,7.0783,6.0972,6.7349,2360700.0],["2018-09-07",6.784,6.9522,6.3845,6.4686,963400.0],["2018-09-10",6.3915,6.5597,6.0621,6.1252,483800.0],["2018-09-11",6.0341,6.0621,5.5505,6.0061,784000.0],["2018-09-12",6.0621,6.2934,5.9149,6.2373,433900.0],["2018-09-13",6.3214,6.6508,6.0691,6.1182,565900.0],["2018-09-14",6.1182,6.2303,5.95,6.0902,528200.0],["2018-09-17",6.1252,6.6158,6.1252,6.5597,839400.0],["2018-09-18",6.5667,6.791,6.5667,6.7279,656800.0],["2018-09-19",6.6228,7.8212,6.5947,7.7721,1897400.0],["2018-09-20",7.8913,8.9355,7.8913,8.494,2469900.0],["2018-09-21",8.487,9.0827,8.1926,8.501,1432800.0],["2018-09-24",8.4449,8.6201,7.9193,7.9824,1057800.0],["2018-09-25",7.625,8.6482,7.1834,8.515,1276400.0],["2018-09-26",8.557,9.377,8.4029,8.6832,752300.0],["2018-09-27",8.7393,8.8654,8.1786,8.4029,1384500.0],["2018-09-28",8.2136,8.543,7.681,8.1786,1474300.0],["2018-10-01",8.2207,8.5641,7.9193,8.3818,484300.0],["2018-10-02",8.55,8.8584,8.4729,8.8023,923900.0],["2018-10-03",9.2999,9.6714,8.5781,8.6692,799200.0],["2018-10-04",8.5921,8.5921,7.9964,7.9964,490600.0],["2018-10-05",8.0805,8.2487,7.7721,7.8492,385300.0],["2018-10-08",8.1366,8.1436,7.8492,7.8492,318800.0],["2018-10-09",7.8422,7.8422,7.0152,7.4007,557200.0],["2018-10-10",7.3166,7.4988,6.9031,6.9311,537900.0],["2018-10-11",6.9522,7.0082,6.3074,6.6999,938000.0],["2018-10-12",6.84,7.4427,6.84,7.3166,834300.0],["2018-10-15",7.2956,7.8492,6.9592,7.4848,422200.0],["2018-10-16",7.632,7.7511,7.2255,7.4287,311500.0],["2018-10-17",7.3306,7.3376,7.0503,7.1134,289000.0],["2018-10-18",7.0993,7.2325,6.8891,6.9732,280100.0],["2018-10-19",7.0643,7.2886,6.8961,7.0713,371100.0],["2018-10-22",7.1554,7.2255,6.8751,6.9522,349300.0],["2018-10-23",6.791,7.0853,6.6578,7.0363,298000.0],["2018-10-24",7.0433,7.3446,6.9942,7.2045,912200.0],["2018-10-25",7.2816,7.7651,7.2045,7.5409,313700.0],["2018-10-26",7.5058,7.7861,7.2956,7.639,356300.0],["2018-10-29",7.7721,7.9333,7.646,7.7231,858900.0],["2018-10-30",7.7231,7.8422,7.5969,7.7581,340400.0],["2018-10-31",7.7791,7.8422,7.4217,7.688,414200.0],["2018-11-01",7.7721,8.3888,7.7721,8.3188,901900.0],["2018-11-02",8.4169,8.9635,8.2767,8.7673,1012100.0],["2018-11-05",8.7323,8.8934,8.4659,8.6061,252400.0],["2018-11-06",8.543,8.8724,8.2837,8.3888,275600.0],["2018-11-07",8.4379,8.4729,8.1506,8.3818,472500.0],["2018-11-08",8.3398,8.501,8.2207,8.3608,349900.0],["2018-11-09",8.3608,8.4169,8.0805,8.3328,291300.0],["2018-11-12",8.2837,8.3398,7.9684,8.1155,192800.0],["2018-11-13",8.0805,8.3398,7.7091,7.7441,208900.0],["2018-11-14",7.8562,8.1436,7.7301,8.0595,461900.0],["2018-11-15",7.9824,8.8234,7.9613,8.7603,560800.0],["2018-11-16",8.6482,9.1107,8.501,8.9075,450900.0],["2018-11-19",8.7603,8.7603,8.536,8.6972,212400.0],["2018-11-20",8.4589,8.6131,8.1786,8.3468,416900.0],["2018-11-21",8.4519,8.8374,8.3328,8.501,543700.0],["2018-11-23",8.2277,8.6271,8.2277,8.501,109600.0],["2018-11-26",8.487,8.557,8.0314,8.2487,274700.0],["2018-11-27",8.2907,8.3258,7.7511,7.8702,504000.0],["2018-11-28",7.9333,8.2767,7.7231,8.0875,543600.0],["2018-11-29",8.0665,8.6552,7.702,8.4729,864800.0],["2018-11-30",8.4309,8.487,8.0945,8.2907,451000.0],["2018-12-03",8.6902,8.8234,8.4379,8.6271,731000.0],["2018-12-04",8.5781,8.6762,8.2557,8.3468,644200.0],["2018-12-06",8.0735,8.6271,7.8913,8.536,279700.0],["2018-12-07",8.543,8.6902,8.3118,8.3959,235200.0],["2018-12-10",8.3678,8.4029,8.0104,8.1506,253500.0],["2018-12-11",8.2977,8.5851,8.2277,8.3538,154700.0],["2018-12-12",8.494,8.6692,8.0735,8.1295,373300.0],["2018-12-13",8.1786,8.1786,7.9754,8.0735,273900.0],["2018-12-14",7.9964,8.0735,7.8772,7.9824,229100.0],["2018-12-17",7.8843,7.9543,7.3586,7.4497,281200.0],["2018-12-18",7.4708,7.7091,7.4708,7.639,714100.0],["2018-12-19",7.7371,7.8772,7.3937,7.4007,260600.0],["2018-12-20",7.5058,7.7161,7.4427,7.4988,220600.0],["2018-12-21",7.5268,7.5268,7.0573,7.1414,183500.0],["2018-12-24",7.0082,7.3376,6.826,6.8891,151500.0],["2018-12-26",6.9662,7.3797,6.6438,7.3727,470100.0],["2018-12-27",7.3166,7.7091,7.1624,7.688,215600.0],["2018-12-28",7.702,7.8772,7.4427,7.7161,333000.0],["2018-12-31",7.7371,8.0595,7.7371,7.9403,158600.0],["2019-01-02",7.9473,8.1015,7.7932,7.8773,238200.0],["2019-01-03",7.9053,8.0104,7.653,7.9964,252000.0],["2019-01-04",8.0034,8.4659,8.0034,8.3048,272100.0],["2019-01-07",8.2487,8.7252,8.1366,8.5641,562300.0],["2019-01-08",8.522,8.8093,8.2347,8.6201,319500.0],["2019-01-09",8.7673,9.2649,8.6201,8.9145,694100.0],["2019-01-10",8.8514,9.1247,8.7533,9.0967,554700.0],["2019-01-11",9.0266,9.1387,8.8093,8.9635,194000.0],["2019-01-14",8.9355,9.1457,8.7743,8.9005,184000.0],["2019-01-15",8.8584,9.0616,8.7182,8.9775,437400.0],["2019-01-16",8.9916,9.2999,8.8724,8.9916,373000.0],["2019-01-17",8.9846,9.3139,8.8584,9.0686,658600.0],["2019-01-18",9.1668,9.2509,9.0686,9.2158,640400.0],["2019-01-22",9.1107,9.1107,8.6762,8.7112,473800.0],["2019-01-23",8.8374,8.9565,8.6762,8.7953,496100.0],["2019-01-24",8.7673,9.0967,8.6972,8.7603,616900.0],["2019-01-25",8.9355,9.1247,8.8514,8.9215,628200.0],["2019-01-28",8.7603,9.2018,8.7463,9.1457,265200.0],["2019-01-29",9.2649,9.4331,8.9845,9.405,215300.0],["2019-01-30",9.4471,9.5732,9.2228,9.5242,547100.0],["2019-01-31",9.5803,9.6924,9.3069,9.4962,333900.0],["2019-02-01",9.4821,9.6083,9.2999,9.4891,332900.0],["2019-02-04",9.384,9.7484,9.384,9.7134,324000.0],["2019-02-05",9.6784,9.9727,9.6013,9.7905,414900.0],["2019-02-06",9.6854,9.7765,9.377,9.391,510400.0],["2019-02-07",9.5522,9.5522,8.9005,9.2228,424400.0],["2019-02-08",9.2298,9.3209,8.8934,9.2999,330200.0],["2019-02-11",9.2789,9.342,9.0686,9.2439,152600.0],["2019-02-12",9.4121,9.6714,9.2999,9.6013,1296500.0],["2019-02-13",9.5382,9.5662,9.1247,9.1808,244500.0],["2019-02-14",9.0406,9.2859,8.9845,9.2439,215800.0],["2019-02-15",9.2579,9.335,8.8374,8.8794,409000.0],["2019-02-19",8.7463,8.7533,8.2557,8.3118,597300.0],["2019-02-20",8.3118,8.5851,8.0384,8.1366,561100.0],["2019-02-21",8.0805,8.1926,7.9053,8.0454,300100.0],["2019-02-22",8.0595,8.4379,8.0595,8.4029,595500.0],["2019-02-25",8.4729,8.6061,8.2627,8.3188,360300.0],["2019-02-26",8.3188,8.3818,8.1155,8.1786,115400.0],["2019-02-27",8.1295,8.1786,7.8843,7.9193,246600.0],["2019-02-28",7.9263,7.9894,7.66,7.7651,317800.0],["2019-03-01",7.7721,7.8913,7.3727,7.4778,657300.0],["2019-03-04",7.5338,7.7091,7.4077,7.5829,315800.0],["2019-03-05",7.5689,7.6039,7.3026,7.5409,259100.0],["2019-03-06",7.4848,7.5969,7.0082,7.2255,751200.0],["2019-03-07",7.2465,7.4568,6.8751,7.2605,595600.0],["2019-03-08",7.2465,7.7301,7.2465,7.4778,812000.0],["2019-03-11",7.5759,7.9824,7.5058,7.5689,414800.0],["2019-03-12",7.5829,7.8913,7.2745,7.3236,275200.0],["2019-03-13",7.2886,7.4848,7.1764,7.3516,539000.0],["2019-03-14",7.3096,7.4988,7.1204,7.2185,211400.0],["2019-03-15",7.2465,7.5969,7.2395,7.4778,723900.0],["2019-03-18",7.5549,7.9403,7.4778,7.8913,644700.0],["2019-03-19",7.8983,8.1786,7.646,7.681,528500.0],["2019-03-20",7.667,7.8002,7.5619,7.681,611300.0],["2019-03-21",7.639,7.7721,7.3026,7.3656,516300.0],["2019-03-22",7.2395,7.2395,6.7279,6.7419,755100.0],["2019-03-25",6.7559,7.1834,6.7559,6.9662,450300.0],["2019-03-26",7.1063,7.1554,6.5527,6.7489,564200.0],["2019-03-27",6.6158,6.7069,6.2373,6.4055,943200.0],["2019-03-28",6.4055,6.5947,6.3915,6.5387,365700.0],["2019-03-29",6.5667,6.833,6.5177,6.6648,374600.0],["2019-04-01",6.784,6.9802,6.6438,6.7139,474100.0],["2019-04-02",6.6999,6.798,6.4055,6.4896,283200.0],["2019-04-03",6.5036,6.6578,6.2513,6.2583,440900.0],["2019-04-04",6.2724,6.4265,6.1532,6.3495,394300.0],["2019-04-05",6.2373,6.5247,6.2373,6.3775,667100.0],["2019-04-08",6.3705,6.5247,6.3424,6.4476,415300.0],["2019-04-09",6.3985,6.4336,5.985,6.1953,749500.0],["2019-04-10",6.1883,6.4265,6.1883,6.3074,692500.0],["2019-04-11",6.2794,6.3845,6.0411,6.1813,372200.0],["2019-04-12",6.1672,6.4546,6.1672,6.4195,714400.0],["2019-04-15",6.4616,6.6648,6.3635,6.5877,745500.0],["2019-04-16",6.5737,6.7629,6.4476,6.4616,415700.0],["2019-04-17",6.5247,6.784,6.3214,6.5247,622300.0],["2019-04-18",6.4896,6.5317,5.8939,6.0481,834500.0],["2019-04-22",6.0621,6.2163,5.9079,6.0481,523800.0],["2019-04-23",6.0761,6.2163,5.964,6.1392,343600.0],["2019-04-24",6.1462,6.1462,5.2211,5.3753,2220100.0],["2019-04-25",5.3192,5.5085,4.6044,5.4174,3102200.0],["2019-04-26",5.4734,5.7538,5.3333,5.5085,874700.0],["2019-04-29",5.5085,5.5856,5.3823,5.4524,639300.0],["2019-04-30",5.4734,5.7117,5.4104,5.6206,629800.0],["2019-05-01",5.6136,5.7187,5.4804,5.6556,426000.0],["2019-05-02",5.6416,5.8449,5.6206,5.7748,447900.0],["2019-05-03",5.8379,6.3565,5.8379,6.1883,751500.0],["2019-05-06",5.971,6.2934,5.9009,6.1112,592600.0],["2019-05-07",6.0201,6.0972,5.8098,5.9079,396200.0],["2019-05-08",5.971,6.2513,5.936,6.1672,916600.0],["2019-05-09",6.0621,6.4336,5.957,6.3565,1514500.0],["2019-05-10",6.3354,6.5527,5.999,6.0481,1051700.0],["2019-05-13",5.8869,5.957,5.6346,5.8028,588000.0],["2019-05-14",5.8064,6.1684,5.8064,6.0381,504800.0],["2019-05-15",5.9078,6.2191,5.9078,6.1322,580000.0],["2019-05-16",6.0743,6.3494,6.0526,6.2264,652800.0],["2019-05-17",6.1395,6.3422,6.0381,6.1033,807500.0],["2019-05-20",6.0598,6.2481,5.8282,6.1322,986500.0],["2019-05-21",6.1612,6.7259,6.1612,6.6825,2110500.0],["2019-05-22",6.7766,6.8707,6.6463,6.7259,847900.0],["2019-05-23",6.6535,6.7693,6.6028,6.6752,705900.0],["2019-05-24",6.7549,6.9576,6.639,6.9286,939600.0],["2019-05-28",6.9503,6.9721,6.4218,6.5521,11035700.0],["2019-05-29",6.5449,6.5449,6.1757,6.3205,1979000.0],["2019-05-30",6.3349,6.5159,6.3349,6.4435,1434000.0],["2019-05-31",6.3929,6.5304,6.2553,6.487,1211800.0],["2019-06-03",6.5594,6.5956,6.2698,6.3711,1114400.0],["2019-06-04",6.4218,6.6607,6.4218,6.6535,1154000.0],["2019-06-05",6.7114,6.8562,6.5521,6.8273,1483300.0],["2019-06-06",6.9069,6.9648,6.7187,6.9648,920300.0],["2019-06-07",6.9938,7.0879,6.7693,6.8635,542200.0],["2019-06-10",6.8417,7.0517,6.8417,6.9069,1223100.0],["2019-06-11",6.9938,7.6599,6.9938,7.6526,3076900.0],["2019-06-12",7.6671,8.3911,7.6526,8.2101,4116300.0],["2019-06-13",8.2535,8.2535,7.6092,7.9857,2002600.0],["2019-06-14",7.9857,8.0436,7.8626,8.0074,1287300.0],["2019-06-17",7.9277,8.2173,7.9277,8.0363,289500.0],["2019-06-18",8.0581,8.3911,8.0581,8.1522,890000.0],["2019-06-19",8.1811,8.297,7.8915,7.9495,992200.0],["2019-06-20",8.0725,8.1377,7.8771,8.1087,509700.0],["2019-06-21",8.0363,8.1377,7.9277,7.9639,627100.0],["2019-06-24",7.9639,8.0363,7.8553,8.0291,386400.0],["2019-06-25",7.9567,8.1087,7.9567,8.1015,381600.0],["2019-06-26",8.0653,8.2391,7.8843,7.9639,319200.0],["2019-06-27",8.0074,8.2029,7.8771,8.1015,435400.0],["2019-06-28",8.1884,8.4056,8.1015,8.1956,560300.0],["2019-07-01",8.3187,8.4345,8.1087,8.2246,383600.0],["2019-07-02",8.2897,8.5504,8.116,8.5359,860500.0],["2019-07-03",8.5504,8.6807,8.5142,8.6662,391400.0],["2019-07-05",8.6445,8.782,8.4925,8.7169,270000.0],["2019-07-08",8.7748,8.8472,8.5431,8.8472,297000.0],["2019-07-09",8.7386,9.0427,8.7169,8.8255,513300.0],["2019-07-10",8.9196,8.9775,8.5793,8.782,785600.0],["2019-07-11",8.8255,9.0499,8.7748,8.9268,407400.0],["2019-07-12",8.8762,9.0354,8.8617,9.0065,410900.0],["2019-07-15",8.963,9.1078,8.5431,8.5721,456700.0],["2019-07-16",8.5866,8.7821,8.4852,8.5359,452700.0],["2019-07-17",8.5504,8.6155,8.3621,8.4056,724200.0],["2019-07-18",8.3549,8.4201,8.0146,8.1522,411400.0],["2019-07-19",8.2101,8.2246,8.0219,8.087,333900.0],["2019-07-22",8.0508,8.1087,7.8626,7.8988,533100.0],["2019-07-23",7.8698,8.0146,7.8191,7.9495,404200.0],["2019-07-24",7.9133,8.1522,7.8843,7.9639,283100.0],["2019-07-25",8.0508,8.0508,7.8119,7.9205,403400.0],["2019-07-26",7.8771,8.6445,7.8771,8.5938,480700.0],["2019-07-29",8.5721,8.8038,8.4128,8.7603,578100.0],["2019-07-30",8.7024,8.7531,8.5214,8.5721,331600.0],["2019-07-31",8.5721,8.5866,8.2173,8.3911,651300.0],["2019-08-01",8.3983,8.4345,8.1594,8.1594,306200.0],["2019-08-02",8.1087,8.2897,7.9495,8.2246,527100.0],["2019-08-05",7.9205,8.087,7.7829,7.8626,466800.0],["2019-08-06",7.8988,8.0581,7.7829,7.9784,565600.0],["2019-08-07",7.8409,8.0436,7.7612,7.8988,496500.0],["2019-08-08",7.9857,8.1449,7.9205,8.0581,836100.0],["2019-08-09",7.9784,8.7676,7.9495,8.7241,1016700.0],["2019-08-12",5.01,5.01,3.0263,3.8516,6761600.0],["2019-08-13",4.3005,4.4164,4.0688,4.1992,3395100.0],["2019-08-14",4.1992,4.315,3.8734,3.9602,1852400.0],["2019-08-15",4.0833,4.4236,4.0037,4.1774,2058500.0],["2019-08-16",4.344,4.4453,4.0037,4.2354,1473500.0],["2019-08-19",4.1485,4.163,3.6055,3.6272,2129300.0],["2019-08-20",3.7792,3.8516,3.6562,3.6779,964000.0],["2019-08-21",3.6924,3.8372,3.6272,3.8299,1008800.0],["2019-08-22",3.8154,3.8878,3.7792,3.801,1019400.0],["2019-08-23",3.7792,3.8227,3.591,3.5983,1069300.0],["2019-08-26",3.8082,3.8082,3.4028,3.41,953300.0],["2019-08-27",3.3304,3.4245,3.1856,3.2145,1747700.0],["2019-08-28",3.1783,3.4245,3.1494,3.2507,1466300.0],["2019-08-29",3.1421,3.2652,2.9539,3.0987,2127600.0],["2019-08-30",3.1059,3.1349,3.0046,3.0553,1196100.0],["2019-09-03",3.2145,3.229,2.8236,2.8236,2123200.0],["2019-09-04",2.9032,3.1856,2.8091,3.0335,1890800.0],["2019-09-05",3.0842,3.5041,3.0842,3.1494,2066400.0],["2019-09-06",3.1711,3.4028,3.1494,3.1639,1655100.0],["2019-09-09",3.1783,3.4028,3.1059,3.1856,1049200.0],["2019-09-10",3.1783,3.2942,3.1132,3.2073,469100.0],["2019-09-11",3.2073,3.2435,3.0842,3.2218,863400.0],["2019-09-12",3.2218,3.258,3.048,3.1566,701400.0],["2019-09-13",3.1566,3.2145,3.0553,3.077,494000.0],["2019-09-16",3.0263,3.2073,3.0046,3.1494,540200.0],["2019-09-17",3.1204,3.1639,2.9901,3.1566,631000.0],["2019-09-18",3.1566,3.1856,3.0408,3.1494,272100.0],["2019-09-19",3.1277,3.2073,3.0118,3.1494,577700.0],["2019-09-20",3.1856,3.258,3.0408,3.048,525300.0],["2019-09-23",3.0335,3.1277,2.9684,3.048,498800.0],["2019-09-24",3.048,3.048,2.9322,2.9829,420800.0],["2019-09-25",2.9539,3.0625,2.9467,3.0408,516200.0],["2019-09-26",3.0625,3.1494,2.9829,3.0697,316800.0],["2019-09-27",3.0697,3.3159,3.0697,3.1856,951300.0],["2019-09-30",3.2073,3.229,3.0408,3.1349,453600.0],["2019-10-01",3.1421,3.1711,3.0408,3.1204,691100.0],["2019-10-02",3.077,3.1566,2.9901,3.1494,556800.0],["2019-10-03",3.1421,3.1494,3.0191,3.1204,562500.0],["2019-10-04",3.1132,3.2363,3.0987,3.2363,447300.0],["2019-10-07",3.2507,3.439,3.2001,3.2942,695000.0],["2019-10-08",3.3159,3.41,3.1277,3.1277,327600.0],["2019-10-09",3.1204,3.1639,3.077,3.1566,481900.0],["2019-10-10",3.1928,3.3738,3.1639,3.3304,565400.0],["2019-10-11",3.439,3.439,3.2363,3.2435,528900.0],["2019-10-14",3.1928,3.2942,3.0842,3.0842,363700.0],["2019-10-15",3.0987,3.1421,3.0408,3.1132,612400.0],["2019-10-16",3.1132,3.1494,3.0408,3.077,308600.0],["2019-10-17",3.0697,3.077,2.9467,2.9756,548400.0],["2019-10-18",2.9829,3.0118,2.8308,2.9249,535400.0],["2019-10-21",2.9322,2.9829,2.8815,2.9467,482500.0],["2019-10-22",2.9394,2.9611,2.8381,2.8743,388400.0],["2019-10-23",2.8598,2.9105,2.8236,2.8236,507700.0],["2019-10-24",2.7946,2.867,2.7801,2.8163,524300.0],["2019-10-25",2.8525,2.8887,2.7367,2.8019,1049700.0],["2019-10-28",2.8019,2.9467,2.4905,2.4905,1614300.0],["2019-10-29",2.505,2.6426,2.4254,2.5919,1611000.0],["2019-10-30",2.6498,2.6571,2.4761,2.5629,985200.0],["2019-10-31",2.5485,2.5774,2.4833,2.534,741800.0],["2019-11-01",2.5485,2.5702,2.4761,2.534,858800.0],["2019-11-04",2.5847,2.7584,2.5702,2.6571,1463600.0],["2019-11-05",2.7077,2.7657,2.6498,2.6715,802000.0],["2019-11-06",2.6498,2.6715,2.4978,2.5267,1033900.0],["2019-11-07",2.5702,2.6281,2.5195,2.5267,776200.0],["2019-11-08",2.5557,2.6715,2.4616,2.4833,1177500.0],["2019-11-11",2.4761,2.534,2.4181,2.4761,1150300.0],["2019-11-12",2.4471,2.505,2.3095,2.353,2106000.0],["2019-11-13",2.353,2.3747,2.2733,2.324,1137400.0],["2019-11-14",2.2951,2.3747,2.2154,2.2154,1078000.0],["2019-11-15",2.2516,2.324,2.2009,2.2878,1211300.0],["2019-11-18",2.2806,2.3095,2.2371,2.2444,556100.0],["2019-11-19",2.2299,2.4254,2.2227,2.3747,1754800.0],["2019-11-20",2.4326,2.7584,2.4326,2.7439,2438700.0],["2019-11-21",2.7367,2.7439,2.6426,2.6933,770700.0],["2019-11-22",2.7005,2.8598,2.6353,2.686,1148400.0],["2019-11-25",2.7005,2.8163,2.6788,2.7367,993200.0],["2019-11-26",2.6933,2.7077,2.5557,2.5919,8697900.0],["2019-11-27",2.6064,2.9177,2.5847,2.896,1668900.0],["2019-11-29",2.9322,2.9322,2.8019,2.8308,467300.0],["2019-12-02",2.8525,2.9249,2.6788,2.6933,974100.0],["2019-12-03",2.6643,2.6933,2.6064,2.6933,724800.0],["2019-12-04",2.7077,2.8308,2.6933,2.7005,1191400.0],["2019-12-05",2.7439,2.8091,2.7005,2.7295,825500.0],["2019-12-06",2.7367,2.9756,2.7367,2.9467,1235900.0],["2019-12-09",3.0191,3.1277,2.9105,3.0625,1171900.0],["2019-12-10",3.0625,3.0842,2.9322,2.9611,960800.0],["2019-12-11",2.9611,3.0553,2.9467,2.9973,863200.0],["2019-12-12",2.9973,3.2869,2.9973,3.2435,1167500.0],["2019-12-13",3.258,3.6055,3.258,3.4173,2351200.0],["2019-12-16",3.5114,3.5259,3.3231,3.3593,1889900.0],["2019-12-17",3.3955,3.4317,3.2218,3.41,1862200.0],["2019-12-18",3.3955,3.772,3.3811,3.6851,2036800.0],["2019-12-19",3.6924,3.8082,3.5765,3.5983,2028100.0],["2019-12-20",3.591,3.6779,3.4969,3.62,1349500.0],["2019-12-23",3.6562,4.0471,3.6272,3.9892,1817200.0],["2019-12-24",4.0109,4.4091,4.0109,4.1412,1371300.0],["2019-12-26",4.2426,4.5684,4.1485,4.4236,2562700.0],["2019-12-27",4.4308,4.4598,4.0978,4.1557,2059500.0],["2019-12-30",4.1485,4.1919,4.0037,4.0833,1446500.0],["2019-12-31",4.0544,4.1557,3.9964,4.0326,692400.0],["2020-01-02",4.0616,4.1847,3.924,4.0037,892000.0],["2020-01-03",3.9458,3.9602,3.7213,3.8444,1044500.0],["2020-01-06",3.7648,3.9675,3.7286,3.9168,824900.0],["2020-01-07",3.924,3.9747,3.8154,3.9675,943400.0],["2020-01-08",3.9168,4.0616,3.9023,4.0254,698200.0],["2020-01-09",4.0471,4.2064,4.0399,4.1774,876700.0],["2020-01-10",4.1992,4.2426,4.1268,4.163,968100.0],["2020-01-13",4.1992,4.2209,3.982,4.0037,914500.0],["2020-01-14",3.9313,3.9747,3.7503,3.8734,1326700.0],["2020-01-15",3.8806,3.9023,3.6634,3.6924,1142000.0],["2020-01-16",3.7141,3.8806,3.7141,3.8154,648100.0],["2020-01-17",3.8806,4.0109,3.8806,3.9385,771000.0],["2020-01-21",3.8951,3.9602,3.7286,3.743,1132300.0],["2020-01-22",3.7575,3.8734,3.6996,3.8444,817300.0],["2020-01-23",3.801,3.8372,3.5186,3.5186,1477900.0],["2020-01-24",3.5476,3.6055,3.3087,3.3304,1363200.0],["2020-01-27",3.258,3.2797,3.1421,3.2073,1630500.0],["2020-01-28",3.2145,3.3811,3.2145,3.3449,996300.0],["2020-01-29",3.3521,3.4897,3.2797,3.2869,1237900.0],["2020-01-30",3.2652,3.439,3.258,3.4245,578900.0],["2020-01-31",3.3593,3.4317,3.2073,3.3883,785400.0],["2020-02-03",3.3666,3.6272,3.3666,3.5476,969100.0],["2020-02-04",3.6055,3.6996,3.2363,3.2652,2959800.0],["2020-02-05",3.3159,3.4607,3.2725,3.4317,1257400.0],["2020-02-06",3.439,3.5403,3.3811,3.4897,827800.0],["2020-02-07",3.5476,3.6707,3.5186,3.5838,755200.0],["2020-02-10",3.591,3.6417,3.5331,3.591,496800.0],["2020-02-11",3.6127,3.6127,3.4245,3.4824,781400.0],["2020-02-12",3.4969,3.5621,3.41,3.41,883500.0],["2020-02-13",3.3376,3.3376,3.1132,3.1421,1680000.0],["2020-02-14",3.1349,3.258,3.1132,3.1711,1073200.0],["2020-02-18",3.1711,3.229,3.1132,3.1639,1052000.0],["2020-02-19",3.2363,3.3231,3.1566,3.2001,1113000.0],["2020-02-20",3.2001,3.3376,3.1132,3.3014,1319500.0],["2020-02-21",3.258,3.3593,3.2218,3.3159,745800.0],["2020-02-24",3.1928,3.2869,3.1349,3.2363,556900.0],["2020-02-25",3.2363,3.2942,3.0408,3.0697,674600.0],["2020-02-26",3.0697,3.1639,3.0553,3.0987,642800.0],["2020-02-27",3.0263,3.1349,2.8598,3.048,1408200.0],["2020-02-28",2.9756,2.9973,2.8381,2.9177,1391300.0],["2020-03-02",2.9539,3.0697,2.8743,3.0625,795200.0],["2020-03-03",3.077,3.2218,2.9973,3.0191,950100.0],["2020-03-04",3.0625,3.2435,3.0118,3.2363,507300.0],["2020-03-05",3.1132,3.229,3.1059,3.1856,364200.0],["2020-03-06",3.0842,3.1349,2.9394,2.9539,502600.0],["2020-03-09",2.6788,2.6788,2.4399,2.4471,1178900.0],["2020-03-10",2.5485,2.7729,2.5195,2.7729,557500.0],["2020-03-11",2.6788,2.7077,2.3602,2.3747,1277700.0],["2020-03-12",1.9982,2.1358,1.6724,1.8824,2938700.0],["2020-03-13",2.0706,2.1285,1.9113,2.1068,897100.0],["2020-03-16",1.81,2.0634,1.8027,1.9186,735500.0],["2020-03-17",1.9548,2.0634,1.8534,2.0489,899800.0],["2020-03-18",1.8896,1.8896,1.6,1.7883,1475300.0],["2020-03-19",1.7448,1.8824,1.6,1.6435,1028000.0],["2020-03-20",1.7159,1.9548,1.6435,1.7376,720000.0],["2020-03-23",1.7159,1.7665,1.629,1.6941,587100.0],["2020-03-24",1.8245,1.9403,1.781,1.8534,833500.0],["2020-03-25",1.8679,2.0417,1.7883,1.8896,880300.0],["2020-03-26",1.8824,2.0127,1.8607,1.8751,757200.0],["2020-03-27",1.7883,1.8027,1.6652,1.6797,764700.0],["2020-03-30",1.7086,1.7448,1.6217,1.7303,486000.0],["2020-03-31",1.7376,1.9548,1.7014,1.8969,832100.0],["2020-04-01",1.781,1.8462,1.7448,1.8462,420400.0],["2020-04-02",1.8824,1.9331,1.7955,1.8824,811200.0],["2020-04-03",1.9041,1.9258,1.8389,1.8824,973900.0],["2020-04-06",2.0417,2.0489,1.8172,1.8534,661000.0],["2020-04-07",1.9765,2.0055,1.8389,1.8534,902800.0],["2020-04-08",1.8969,1.9041,1.8317,1.9041,737100.0],["2020-04-09",1.9548,1.9837,1.8389,1.8679,1247600.0],["2020-04-13",1.8751,1.8824,1.7303,1.7883,693300.0],["2020-04-14",1.8027,1.8824,1.781,1.8462,788200.0],["2020-04-15",1.8027,1.991,1.7014,1.8896,921600.0],["2020-04-16",1.8607,1.9693,1.8317,1.9258,694500.0],["2020-04-17",1.9982,2.0199,1.9186,2.0055,601300.0],["2020-04-20",2.0055,2.1285,1.9186,2.0489,778300.0],["2020-04-21",2.0272,2.0779,1.8607,1.8679,927100.0],["2020-04-22",1.9331,1.9331,1.7738,1.7738,695600.0],["2020-04-23",1.7738,1.7883,1.6435,1.6869,1133500.0],["2020-04-24",1.6869,1.7014,1.6362,1.6652,631400.0],["2020-04-27",1.6579,1.7014,1.5204,1.7014,1335600.0],["2020-04-28",1.7303,2.0344,1.7303,1.9258,1773800.0],["2020-04-29",2.0417,2.2154,1.991,2.1285,1312100.0],["2020-04-30",2.0706,2.172,1.8896,1.8896,1306100.0],["2020-05-01",1.8462,1.8824,1.7086,1.7738,907400.0],["2020-05-04",1.8172,1.9693,1.7521,1.962,929800.0],["2020-05-05",2.0199,2.0344,1.8389,1.8969,1438500.0],["2020-05-06",1.9258,2.0344,1.7883,2.0055,1341300.0],["2020-05-07",2.1141,2.3385,1.9548,2.172,1652900.0],["2020-05-08",2.2733,2.3747,2.2082,2.2878,1356200.0],["2020-05-11",2.2951,2.5485,2.1213,2.5412,1948200.0],["2020-05-12",2.5702,2.7439,2.5195,2.5557,1741200.0],["2020-05-13",2.5774,2.5774,2.3313,2.4109,1043200.0],["2020-05-14",2.3602,2.5267,2.2444,2.4978,837000.0],["2020-05-15",2.4688,2.5629,2.3964,2.4471,746200.0],["2020-05-18",2.5629,2.6136,2.5123,2.6136,658600.0],["2020-05-19",2.6209,2.6209,2.2878,2.4254,1570800.0],["2020-05-20",2.4616,2.5557,2.4616,2.505,781400.0],["2020-05-21",2.5412,2.686,2.4761,2.6209,1228500.0],["2020-05-22",2.6426,2.686,2.4833,2.6715,1701500.0],["2020-05-26",2.715,2.8381,2.6209,2.6933,1201500.0],["2020-05-27",2.7222,2.7584,2.5557,2.686,1172500.0],["2020-05-28",2.7222,2.7222,2.5123,2.5267,1511100.0],["2020-05-29",2.4978,2.4978,2.2444,2.2951,2044900.0],["2020-06-01",2.3675,2.5412,2.3675,2.4109,909200.0],["2020-06-02",2.4761,2.7367,2.4471,2.7077,1685500.0],["2020-06-03",2.7729,3.0263,2.686,2.9539,1963500.0],["2020-06-04",3.0046,3.0046,2.7657,2.8743,1177200.0],["2020-06-05",3.077,3.0842,2.9394,2.9611,898600.0],["2020-06-08",3.0263,3.3159,3.0263,3.2797,1177900.0],["2020-06-09",3.1856,3.1856,2.896,3.0553,1188800.0],["2020-06-10",3.0697,3.1421,2.896,3.048,889800.0],["2020-06-11",2.9249,3.0118,2.7295,2.7439,1224500.0],["2020-06-12",2.8887,2.9684,2.7874,2.9467,858800.0],["2020-06-15",2.8887,2.9249,2.7512,2.8598,721800.0],["2020-06-16",2.9973,3.0046,2.8381,2.8453,1280400.0],["2020-06-17",2.8887,2.8887,2.7657,2.7729,509100.0],["2020-06-18",2.7005,2.7439,2.534,2.534,1399900.0],["2020-06-19",2.6353,2.7801,2.5629,2.6933,1872000.0],["2020-06-22",2.6933,2.7222,2.5412,2.6353,763600.0],["2020-06-23",2.6643,2.8163,2.6498,2.686,646800.0],["2020-06-24",2.7005,2.7584,2.6064,2.7295,724100.0],["2020-06-25",2.7295,2.9756,2.6571,2.9467,1478500.0],["2020-06-26",2.9394,2.9394,2.7657,2.8019,659900.0],["2020-06-29",2.8381,2.9467,2.8019,2.8598,472200.0],["2020-06-30",2.8598,2.8598,2.6353,2.715,1131400.0],["2020-07-01",2.7222,2.8019,2.6933,2.7801,396100.0],["2020-07-02",2.8236,2.867,2.6064,2.6281,512900.0],["2020-07-06",2.9032,3.1928,2.7946,3.1783,1840900.0],["2020-07-07",3.1349,3.1421,2.9467,3.0191,853900.0],["2020-07-08",3.0842,3.0915,2.9829,3.0625,698600.0],["2020-07-09",3.077,3.077,2.8598,2.8743,509100.0],["2020-07-10",2.8887,3.0915,2.8743,3.048,600900.0],["2020-07-13",3.1204,3.2652,3.0625,3.0697,1062700.0],["2020-07-14",3.0408,3.077,2.9467,3.0191,405000.0],["2020-07-15",3.0842,3.1566,3.0625,3.1277,413200.0],["2020-07-16",3.0697,3.1204,3.0118,3.0697,264800.0],["2020-07-17",3.0987,3.1856,2.9394,2.9756,841800.0],["2020-07-20",2.9973,2.9973,2.8815,2.9177,490300.0],["2020-07-21",2.8815,3.1349,2.8598,3.0335,1060100.0],["2020-07-22",3.0335,3.229,2.9539,3.2073,871200.0],["2020-07-23",3.2435,3.41,3.1421,3.3087,1214400.0],["2020-07-24",3.258,3.4969,3.2363,3.2869,810100.0],["2020-07-27",3.3231,3.4607,3.2073,3.3449,388400.0],["2020-07-28",3.3521,3.3666,3.2001,3.2218,577900.0],["2020-07-29",3.1928,3.2869,3.1566,3.2145,351200.0],["2020-07-30",3.1277,3.1711,3.0335,3.1421,597200.0],["2020-07-31",3.1711,3.1856,2.9901,2.9973,403900.0],["2020-08-03",2.9322,3.4173,2.8381,3.2435,1856500.0],["2020-08-04",3.62,3.6851,3.1566,3.2725,2298600.0],["2020-08-05",3.3231,3.4173,3.0842,3.1059,708700.0],["2020-08-06",3.0987,3.1204,2.9684,3.0625,595300.0],["2020-08-07",3.048,3.0625,2.9756,3.0625,397900.0],["2020-08-10",3.0625,3.1856,2.9394,2.9973,578900.0],["2020-08-11",3.0408,3.0842,2.8019,2.8019,730200.0],["2020-08-12",2.8743,2.8815,2.6064,2.6788,1604100.0],["2020-08-13",2.6426,2.7946,2.6426,2.6643,638700.0],["2020-08-14",2.6788,2.6788,2.5629,2.6281,639400.0],["2020-08-17",2.6353,2.6426,2.4471,2.4471,1036700.0],["2020-08-18",2.4905,2.5267,2.4037,2.4037,637500.0],["2020-08-19",2.4109,2.5412,2.3385,2.4471,810400.0],["2020-08-20",2.3964,2.4326,2.3602,2.3892,492800.0],["2020-08-21",2.4254,2.4905,2.353,2.4037,502800.0],["2020-08-24",2.4109,2.4254,2.2589,2.3819,866800.0],["2020-08-25",2.3819,2.4543,2.2733,2.4254,782300.0],["2020-08-26",2.4326,2.4761,2.3457,2.3457,713300.0],["2020-08-27",2.353,2.4109,2.3023,2.3313,517300.0],["2020-08-28",2.3457,2.5629,2.3457,2.534,1174900.0],["2020-08-31",2.5702,2.5774,2.4399,2.4399,897800.0],["2020-09-01",2.4037,2.4978,2.4037,2.4905,257800.0],["2020-09-02",2.5123,2.5123,2.3747,2.4037,606400.0],["2020-09-03",2.4326,2.505,2.3747,2.4399,494700.0],["2020-09-04",2.4905,2.505,2.4109,2.4543,297000.0],["2020-09-08",2.4037,2.4978,2.3675,2.4833,288500.0],["2020-09-09",2.505,2.534,2.4471,2.4471,181100.0],["2020-09-10",2.4833,2.5485,2.4471,2.4471,277400.0],["2020-09-11",2.4543,2.4616,2.3747,2.3819,386300.0],["2020-09-14",2.3819,2.3819,2.2951,2.3095,466800.0],["2020-09-15",2.2733,2.353,2.2299,2.2733,532500.0],["2020-09-16",2.2227,2.2227,2.0779,2.1141,850200.0],["2020-09-17",2.0851,2.0923,2.0055,2.0199,724500.0],["2020-09-18",2.0199,2.0706,1.962,2.0055,567700.0],["2020-09-21",1.9258,1.9548,1.8751,1.9258,449200.0],["2020-09-22",1.9475,1.9837,1.8462,1.8534,401400.0],["2020-09-23",1.8751,1.9331,1.7376,1.7448,609300.0],["2020-09-24",1.7521,1.9693,1.7014,1.9041,770500.0],["2020-09-25",1.9258,1.9475,1.8607,1.9041,362800.0],["2020-09-28",1.9475,1.9693,1.8679,1.8969,444400.0],["2020-09-29",1.8969,1.9258,1.8172,1.8172,431500.0],["2020-09-30",1.8462,1.8824,1.81,1.8245,387000.0],["2020-10-01",1.8317,1.9258,1.8317,1.9186,254700.0],["2020-10-02",1.8969,1.9258,1.8462,1.8824,316900.0],["2020-10-05",1.8969,1.9331,1.8607,1.9331,499300.0],["2020-10-06",1.9475,2.0127,1.81,1.8172,626500.0],["2020-10-07",1.8389,1.8679,1.781,1.8245,430600.0],["2020-10-08",1.8462,1.8824,1.81,1.8607,363100.0],["2020-10-09",1.8317,1.8896,1.8245,1.8317,211100.0],["2020-10-12",1.8317,1.8534,1.7883,1.8245,346900.0],["2020-10-13",1.7955,1.8172,1.7448,1.7593,495000.0],["2020-10-14",1.7593,1.8462,1.7376,1.7521,667600.0],["2020-10-15",1.7376,1.7883,1.7086,1.7521,263900.0],["2020-10-16",1.7376,1.8969,1.7376,1.8969,779100.0],["2020-10-19",1.8969,1.9982,1.8534,1.9258,757900.0],["2020-10-20",1.9693,2.0344,1.8534,1.8751,732800.0],["2020-10-21",1.8679,1.8824,1.7955,1.8027,265700.0],["2020-10-22",1.81,1.9548,1.8027,1.9186,634700.0],["2020-10-23",1.9186,1.9475,1.8969,1.9475,223400.0],["2020-10-26",1.8896,1.9403,1.8679,1.8896,244100.0],["2020-10-27",1.8896,1.9475,1.7738,1.7738,373700.0],["2020-10-28",1.7448,1.7521,1.6579,1.6797,595000.0],["2020-10-29",1.6797,1.7593,1.6435,1.7448,366100.0],["2020-10-30",1.7521,1.7593,1.6797,1.7593,479100.0],["2020-11-02",1.781,1.9982,1.781,1.9693,1003500.0],["2020-11-03",2.0199,2.0779,1.9258,1.9982,436600.0],["2020-11-04",1.9837,2.0127,1.8969,1.9041,330100.0],["2020-11-05",1.9186,2.1575,1.9186,2.0561,958100.0],["2020-11-06",2.0634,2.0923,1.9693,2.0634,504500.0],["2020-11-09",2.1358,2.2661,2.1213,2.2227,551300.0],["2020-11-10",2.2299,2.4471,2.2227,2.4181,996000.0],["2020-11-11",2.4399,2.4471,2.3023,2.324,766100.0],["2020-11-12",2.2733,2.3313,2.1141,2.1285,911000.0],["2020-11-13",2.1575,2.2878,2.1575,2.2878,438400.0],["2020-11-16",2.3964,2.4037,2.2806,2.3385,532700.0],["2020-11-17",2.3385,2.3747,2.2589,2.353,456200.0],["2020-11-18",2.3892,2.3964,2.1937,2.2009,898200.0],["2020-11-19",2.2299,2.2878,2.1937,2.2299,343800.0],["2020-11-20",2.1865,2.2589,2.1792,2.2371,271700.0],["2020-11-23",2.2589,2.3095,2.2009,2.2227,498600.0],["2020-11-24",2.2733,2.4109,2.2589,2.3747,741600.0],["2020-11-25",2.3892,2.4109,2.2806,2.3964,323300.0],["2020-11-27",2.3964,2.5485,2.3747,2.5412,258200.0],["2020-11-30",2.5557,2.5702,2.3023,2.3168,1433800.0],["2020-12-01",2.4037,2.4761,2.3747,2.4109,414700.0],["2020-12-02",2.3675,2.5629,2.3168,2.5267,920600.0],["2020-12-03",2.5267,2.6353,2.4761,2.4833,544600.0],["2020-12-04",2.505,2.5919,2.4833,2.5847,352600.0],["2020-12-07",2.6136,2.6136,2.5195,2.5267,223200.0],["2020-12-08",2.505,2.5412,2.3964,2.4254,390700.0],["2020-12-09",2.4688,2.4905,2.324,2.3819,545100.0],["2020-12-10",2.3964,2.5123,2.353,2.4905,310000.0],["2020-12-11",2.4471,2.4688,2.3675,2.3819,340400.0],["2020-12-14",2.4037,2.4326,2.2661,2.324,750800.0],["2020-12-15",2.3457,2.3819,2.3095,2.3675,179600.0],["2020-12-16",2.3675,2.3892,2.3385,2.3602,194400.0],["2020-12-17",2.3675,2.4037,2.3313,2.3457,317500.0],["2020-12-18",2.3168,2.353,2.2444,2.3168,718000.0],["2020-12-21",2.2444,2.2806,2.1937,2.2444,369400.0],["2020-12-22",2.2733,2.3168,2.2299,2.2878,343200.0],["2020-12-23",2.2806,2.3457,2.2806,2.2951,197400.0],["2020-12-24",2.324,2.324,2.2661,2.2733,97300.0],["2020-12-28",2.2661,2.3313,2.2589,2.2878,185000.0],["2020-12-29",2.2806,2.4543,2.2589,2.3892,624300.0],["2020-12-30",2.3675,2.4399,2.353,2.3675,340400.0],["2020-12-31",2.3675,2.3964,2.2878,2.324,339700.0],["2021-01-04",2.353,2.353,2.172,2.1865,377700.0],["2021-01-05",2.1575,2.2371,2.143,2.1647,304500.0],["2021-01-06",2.1865,2.2299,2.1503,2.1575,284600.0],["2021-01-07",2.1792,2.2009,2.1068,2.143,392900.0],["2021-01-08",2.1792,2.1792,2.0996,2.1503,244500.0],["2021-01-11",2.1068,2.1285,2.0489,2.0489,536400.0],["2021-01-12",2.1285,2.172,2.0634,2.172,303000.0],["2021-01-13",2.1503,2.2154,2.1503,2.172,271800.0],["2021-01-14",2.172,2.2227,2.1575,2.2227,239000.0],["2021-01-15",2.1937,2.2082,2.1358,2.143,229200.0],["2021-01-19",2.1358,2.172,2.0851,2.1213,229600.0],["2021-01-20",2.1503,2.1792,2.0779,2.172,350000.0],["2021-01-21",2.1937,2.2009,2.0779,2.0851,244100.0],["2021-01-22",2.1068,2.1068,2.0127,2.0344,605400.0],["2021-01-25",2.0561,2.0561,1.962,2.0055,322100.0],["2021-01-26",2.0127,2.0923,2.0127,2.0489,534200.0],["2021-01-27",2.0272,2.1141,1.9837,2.0996,723600.0],["2021-01-28",2.1213,2.1503,2.0417,2.0489,223100.0],["2021-01-29",2.0344,2.0923,1.9475,1.9475,500000.0],["2021-02-01",1.962,2.0127,1.962,2.0055,338200.0],["2021-02-02",2.0127,2.0417,1.9693,2.0127,400600.0],["2021-02-03",2.0199,2.0706,1.991,2.0634,325100.0],["2021-02-04",2.0634,2.1141,2.0344,2.0779,292300.0],["2021-02-05",2.1358,2.1503,2.0923,2.1503,339000.0],["2021-02-08",2.1792,2.2371,2.143,2.172,436300.0],["2021-02-09",2.143,2.2227,2.1141,2.1937,311900.0],["2021-02-10",2.2154,2.2371,2.1647,2.1792,273900.0],["2021-02-11",2.1792,2.2299,2.1358,2.2299,365200.0],["2021-02-12",2.2154,2.2444,2.1575,2.1865,271100.0],["2021-02-16",2.2154,2.2951,2.2009,2.2806,374800.0],["2021-02-17",2.2661,2.2806,2.2082,2.2082,559500.0],["2021-02-18",2.2299,2.4181,2.1937,2.2371,1159600.0],["2021-02-19",2.2516,2.3023,2.2299,2.2661,452200.0],["2021-02-22",2.2516,2.2516,2.0996,2.1068,430100.0],["2021-02-23",2.143,2.143,2.0417,2.0851,544400.0],["2021-02-24",2.1141,2.1647,2.0634,2.1213,554900.0],["2021-02-25",2.1647,2.1647,2.0489,2.0561,336700.0],["2021-02-26",2.0344,2.0634,1.962,1.962,518500.0],["2021-03-01",2.0055,2.0272,1.962,1.962,302400.0],["2021-03-02",1.9765,1.9837,1.9186,1.9475,332200.0],["2021-03-03",1.9548,1.9837,1.9041,1.9403,309700.0],["2021-03-04",1.9403,2.0055,1.8824,1.9693,522100.0],["2021-03-05",2.0127,2.0127,1.9041,1.9475,227400.0],["2021-03-08",1.9475,1.9548,1.8172,1.8389,692400.0],["2021-03-09",1.8896,1.9041,1.7955,1.8534,658400.0],["2021-03-10",1.8969,2.0272,1.8679,1.9982,475000.0],["2021-03-11",1.991,2.1213,1.9837,2.0779,398500.0],["2021-03-12",2.1068,2.1647,2.0779,2.0851,362600.0],["2021-03-15",2.1285,2.2371,2.0996,2.2227,537000.0],["2021-03-16",2.2227,2.2733,2.143,2.1792,512800.0],["2021-03-17",2.1647,2.1937,2.1068,2.1141,390000.0],["2021-03-18",2.1285,2.1647,2.0199,2.0489,332300.0],["2021-03-19",2.0272,2.1068,2.0199,2.0634,140900.0],["2021-03-22",2.0851,2.1285,2.0199,2.0923,240500.0],["2021-03-23",2.0706,2.1068,2.0561,2.0996,372700.0],["2021-03-24",2.1141,2.1141,2.0127,2.0344,222100.0],["2021-03-25",2.0199,2.0272,1.9548,2.0055,332400.0],["2021-03-26",2.0055,2.0344,1.9475,1.962,342700.0],["2021-03-29",1.9548,2.0055,1.9186,1.9765,265000.0],["2021-03-30",1.9837,2.0199,1.9693,1.991,146000.0],["2021-03-31",1.9765,2.0199,1.9475,1.9765,219400.0],["2021-04-01",1.9765,2.0055,1.9475,1.9837,159200.0],["2021-04-05",1.991,1.9982,1.9186,1.9475,278400.0],["2021-04-06",1.9331,2.0199,1.9331,2.0199,263100.0],["2021-04-07",2.0199,2.0417,1.9548,1.962,295400.0],["2021-04-08",1.9548,2.0055,1.9331,2.0055,258800.0],["2021-04-09",1.9693,1.991,1.9475,1.9548,320100.0],["2021-04-12",1.962,1.9765,1.9041,1.9113,234700.0],["2021-04-13",1.9186,1.9331,1.8607,1.8679,377600.0],["2021-04-14",1.8824,1.9331,1.8607,1.8896,256800.0],["2021-04-15",1.8751,1.8896,1.8462,1.8462,252100.0],["2021-04-16",1.8534,1.9186,1.8027,1.9186,353100.0],["2021-04-19",1.9113,1.9837,1.9041,1.9186,359000.0],["2021-04-20",1.9113,1.9186,1.8607,1.8896,208000.0],["2021-04-21",1.8751,1.9113,1.8534,1.9041,291800.0],["2021-04-22",1.8969,1.9041,1.8462,1.8462,245500.0],["2021-04-23",1.8462,1.8896,1.81,1.8462,465600.0],["2021-04-26",1.8317,1.9041,1.8317,1.8607,341800.0],["2021-04-27",1.8751,1.962,1.8751,1.9475,425900.0],["2021-04-28",1.9765,2.0561,1.9258,1.9693,546100.0],["2021-04-29",1.962,1.9837,1.9258,1.9548,190200.0],["2021-04-30",1.9548,1.9548,1.8896,1.8969,347300.0],["2021-05-03",1.9041,1.9186,1.8389,1.8389,446700.0],["2021-05-04",1.8245,1.8679,1.7955,1.8462,493200.0],["2021-05-05",1.8679,1.8679,1.81,1.8389,236700.0],["2021-05-06",1.8534,1.9041,1.7883,1.9041,661300.0],["2021-05-07",1.8896,2.0199,1.8824,2.0199,793300.0],["2021-05-10",2.0417,2.1068,2.0272,2.0923,732000.0],["2021-05-11",2.0561,2.1141,2.0272,2.0634,569600.0],["2021-05-12",2.0634,2.0779,1.991,2.0055,202700.0],["2021-05-13",1.9837,2.0779,1.9837,2.0706,268000.0],["2021-05-14",2.1068,2.2371,2.0923,2.1865,650100.0],["2021-05-17",2.2009,2.2806,2.1285,2.2661,440100.0],["2021-05-18",2.2661,2.2733,2.1937,2.2227,372400.0],["2021-05-19",2.1792,2.2082,2.1503,2.2009,231300.0],["2021-05-20",2.2082,2.3023,2.1865,2.2878,591800.0],["2021-05-21",2.324,2.3313,2.2009,2.2516,406300.0],["2021-05-24",2.2806,2.2806,2.1865,2.2082,130500.0],["2021-05-25",2.2154,2.2299,2.1285,2.1358,330500.0],["2021-05-26",2.1213,2.1937,2.1068,2.1865,380900.0],["2021-05-27",2.1937,2.2733,2.1937,2.2733,384200.0],["2021-05-28",2.2733,2.4471,2.2661,2.4399,599000.0],["2021-06-01",2.5267,2.5702,2.4326,2.5412,651400.0],["2021-06-02",2.5557,2.6933,2.5195,2.6933,684800.0],["2021-06-03",2.6933,2.7222,2.5847,2.7077,323500.0],["2021-06-04",2.6933,2.7801,2.6571,2.7657,617700.0],["2021-06-07",2.7946,2.8887,2.7874,2.8525,974200.0],["2021-06-08",2.8308,2.867,2.7801,2.7801,711100.0],["2021-06-09",2.7729,3.0046,2.7295,2.9829,915400.0],["2021-06-10",2.9901,3.0987,2.9467,2.9829,535100.0],["2021-06-11",2.9249,2.9611,2.8019,2.8163,522600.0],["2021-06-14",2.8308,2.9177,2.8236,2.8743,298000.0],["2021-06-15",2.867,2.867,2.7367,2.8381,294200.0],["2021-06-16",2.8308,2.8887,2.7874,2.8453,350000.0],["2021-06-17",2.8163,2.8743,2.7367,2.7584,272300.0],["2021-06-18",2.7367,2.7584,2.6715,2.7584,707400.0],["2021-06-21",2.7874,2.7874,2.6281,2.6353,227700.0],["2021-06-22",2.6064,2.715,2.5557,2.6933,468800.0],["2021-06-23",2.7512,2.7874,2.6426,2.6643,362700.0],["2021-06-24",2.6715,2.6933,2.6064,2.6136,190900.0],["2021-06-25",2.5557,2.5557,2.3964,2.5123,992900.0],["2021-06-28",2.5195,2.5774,2.4688,2.4905,217700.0],["2021-06-29",2.4688,2.4905,2.3819,2.4037,292400.0],["2021-06-30",2.3964,2.4037,2.3385,2.353,242300.0],["2021-07-01",2.3675,2.3819,2.2878,2.3095,229300.0],["2021-07-02",2.3168,2.3747,2.2516,2.3313,384100.0],["2021-07-06",2.3168,2.3457,2.2806,2.2806,194400.0],["2021-07-07",2.2661,2.2806,2.2154,2.2661,394800.0],["2021-07-08",2.2227,2.2371,2.2009,2.2082,324300.0],["2021-07-09",2.2154,2.2661,2.2009,2.2589,183700.0],["2021-07-12",2.2589,2.4326,2.2444,2.4037,632900.0],["2021-07-13",2.4181,2.4181,2.3457,2.3964,174800.0],["2021-07-14",2.4181,2.4761,2.3602,2.3675,256300.0],["2021-07-15",2.3313,2.3819,2.3095,2.3457,105100.0],["2021-07-16",2.324,2.353,2.2661,2.2733,183100.0],["2021-07-19",2.2154,2.2299,2.172,2.2009,319200.0],["2021-07-20",2.2009,2.2154,2.1503,2.1865,252400.0],["2021-07-21",2.1792,2.2951,2.1792,2.2878,366200.0],["2021-07-22",2.2733,2.2733,2.2009,2.2009,243800.0],["2021-07-23",2.2227,2.2516,2.172,2.1792,199400.0],["2021-07-26",2.172,2.2444,2.172,2.2154,152200.0],["2021-07-27",2.2082,2.2589,2.172,2.2589,161700.0],["2021-07-28",2.324,2.324,2.2299,2.2661,106500.0],["2021-07-29",2.2878,2.3313,2.2371,2.2661,226100.0],["2021-07-30",2.2444,2.2806,2.1865,2.2154,198100.0],["2021-08-02",2.2227,2.2516,2.172,2.1792,122800.0],["2021-08-03",2.1865,2.2444,2.1358,2.2444,254700.0],["2021-08-04",2.2082,2.2444,2.172,2.1937,247700.0],["2021-08-05",2.2082,2.2733,2.2082,2.2299,213400.0],["2021-08-06",2.2516,2.2878,2.2154,2.2444,130100.0],["2021-08-09",2.2444,2.2733,2.2227,2.2589,77000.0],["2021-08-10",2.2444,2.3964,2.2444,2.3892,307000.0],["2021-08-11",2.3892,2.4109,2.3095,2.3747,388100.0],["2021-08-12",2.3819,2.4037,2.3095,2.3747,168400.0],["2021-08-13",2.3747,2.3747,2.3168,2.3385,69700.0],["2021-08-16",2.3095,2.3747,2.2878,2.3313,161700.0],["2021-08-17",2.3095,2.3747,2.2951,2.3385,171200.0],["2021-08-18",2.324,2.3819,2.2733,2.324,170500.0],["2021-08-19",2.2878,2.324,2.2516,2.2733,232900.0],["2021-08-20",2.2878,2.3819,2.2733,2.3675,257400.0],["2021-08-23",2.3819,2.4761,2.3602,2.4688,506700.0],["2021-08-24",2.4616,2.715,2.4616,2.6933,839000.0],["2021-08-25",2.6643,2.896,2.5702,2.8163,803900.0],["2021-08-26",2.8091,2.8815,2.6426,2.8453,665100.0],["2021-08-27",2.8525,3.048,2.8236,2.9901,950800.0],["2021-08-30",3.0118,3.2869,2.9829,3.2145,894900.0],["2021-08-31",3.4028,3.4752,3.0915,3.1494,943500.0],["2021-09-01",3.1494,3.2652,2.9973,3.0553,736100.0],["2021-09-02",3.1277,3.2073,3.0263,3.0408,663600.0],["2021-09-03",3.0335,3.0625,2.896,3.0263,307300.0],["2021-09-07",3.0191,3.2725,3.0046,3.2363,677200.0],["2021-09-08",3.2942,3.3449,3.0263,3.1349,878700.0],["2021-09-09",3.0987,3.258,3.0046,3.0553,708000.0],["2021-09-10",3.1277,3.1639,2.9973,3.0191,812200.0],["2021-09-13",3.3449,3.6055,3.1494,3.2435,1649900.0],["2021-09-14",3.2652,3.3521,3.0553,3.0915,783400.0],["2021-09-15",3.1059,3.229,3.0335,3.1059,878400.0],["2021-09-16",3.1494,3.1856,2.9467,3.0842,598800.0],["2021-09-17",3.0625,3.1566,2.9684,3.0553,641100.0],["2021-09-20",2.9467,2.9467,2.6643,2.6788,1064000.0],["2021-09-21",2.7222,2.7512,2.6136,2.6209,499000.0],["2021-09-22",2.6643,2.7729,2.6571,2.6933,530100.0],["2021-09-23",2.7439,2.7439,2.6643,2.6788,319400.0],["2021-09-24",2.6353,2.6933,2.6136,2.6281,270900.0],["2021-09-27",2.6353,2.7657,2.6281,2.7295,402500.0],["2021-09-28",2.715,2.7584,2.6353,2.6933,324500.0],["2021-09-29",2.7222,2.7946,2.686,2.7439,428000.0],["2021-09-30",2.7584,2.8743,2.7584,2.8163,666900.0],["2021-10-01",2.8163,2.8743,2.7657,2.7946,549400.0],["2021-10-04",2.8163,2.867,2.7367,2.7439,275800.0],["2021-10-05",2.7729,2.8381,2.7295,2.8091,385200.0],["2021-10-06",2.7801,2.8163,2.7005,2.8091,383600.0],["2021-10-07",2.8525,2.8598,2.7439,2.7512,202400.0],["2021-10-08",2.7222,2.8308,2.7222,2.7512,144500.0],["2021-10-11",2.7439,2.8453,2.7222,2.7222,258000.0],["2021-10-12",2.7584,2.7801,2.7005,2.7222,252000.0],["2021-10-13",2.7367,2.7439,2.686,2.7222,173800.0],["2021-10-14",2.7584,2.7584,2.6788,2.7295,299000.0],["2021-10-15",2.7439,2.8163,2.7222,2.8019,405200.0],["2021-10-18",2.8019,2.8598,2.7584,2.8163,352100.0],["2021-10-19",2.8887,2.8887,2.7729,2.8525,305900.0],["2021-10-20",2.8381,3.1204,2.8381,3.1059,885800.0],["2021-10-21",3.0625,3.0915,2.9539,3.0046,736900.0],["2021-10-22",2.9973,3.0408,2.9177,2.9901,304300.0],["2021-10-25",2.9973,3.1566,2.9901,3.1566,567100.0],["2021-10-26",3.1566,3.2435,3.1132,3.1277,451100.0],["2021-10-27",3.1132,3.1711,2.9105,2.9249,459000.0],["2021-10-28",2.9177,2.9901,2.896,2.9177,279500.0],["2021-10-29",2.9032,2.9032,2.686,2.7512,636400.0],["2021-11-01",2.7657,2.8091,2.7295,2.7657,473100.0],["2021-11-02",2.7801,2.8236,2.7077,2.7874,422500.0],["2021-11-03",2.7946,2.9177,2.7874,2.896,378700.0],["2021-11-04",2.9032,2.9032,2.7729,2.7946,394600.0],["2021-11-05",2.8163,2.8236,2.715,2.7295,265400.0],["2021-11-08",2.7801,2.8525,2.7657,2.8308,650000.0],["2021-11-09",2.8381,2.9467,2.8236,2.9105,921400.0],["2021-11-10",2.9249,3.0263,2.9177,2.9467,717100.0],["2021-11-11",2.9539,3.0263,2.8887,2.9105,401900.0],["2021-11-12",2.896,2.9032,2.7512,2.8887,831600.0],["2021-11-15",2.9177,2.9177,2.7657,2.7946,544400.0],["2021-11-16",2.7801,2.7801,2.5847,2.6064,780300.0],["2021-11-17",2.6064,2.6209,2.4181,2.4688,824000.0],["2021-11-18",2.4978,2.5195,2.3675,2.4833,530800.0],["2021-11-19",2.4761,2.4978,2.3095,2.3168,624200.0],["2021-11-22",2.3602,2.3602,2.1792,2.2009,611900.0],["2021-11-23",2.2082,2.2661,2.172,2.2227,600800.0],["2021-11-24",2.2371,2.2371,2.1141,2.1285,902500.0],["2021-11-26",2.1358,2.1358,1.962,2.0851,685300.0],["2021-11-29",2.1358,2.1647,2.0344,2.0417,539100.0],["2021-11-30",2.0055,2.1503,1.9765,2.1503,2321900.0],["2021-12-01",2.1792,2.2516,2.1647,2.2227,1046500.0],["2021-12-02",2.2444,2.4399,2.2371,2.4326,1861200.0],["2021-12-03",2.3892,2.4109,2.1865,2.2371,1014900.0],["2021-12-06",2.2661,2.353,2.2299,2.2951,302200.0],["2021-12-07",2.3023,2.3747,2.3023,2.3095,538200.0],["2021-12-08",2.3385,2.3602,2.2878,2.3385,171900.0],["2021-12-09",2.2951,2.3457,2.2661,2.2806,398500.0],["2021-12-10",2.2951,2.3313,2.2082,2.2516,414200.0],["2021-12-13",2.2227,2.2299,2.1213,2.143,348900.0],["2021-12-14",2.143,2.2009,2.143,2.1575,294600.0],["2021-12-15",2.1647,2.2227,2.1068,2.2082,452600.0],["2021-12-16",2.2154,2.2951,2.2154,2.2733,409600.0],["2021-12-17",2.2444,2.3023,2.1937,2.2009,695700.0],["2021-12-20",2.1358,2.2299,2.1141,2.2299,335200.0],["2021-12-21",2.2444,2.3168,2.2154,2.2154,453700.0],["2021-12-22",2.1937,2.2661,2.1865,2.2589,413700.0],["2021-12-23",2.2589,2.3385,2.2589,2.3168,585800.0],["2021-12-27",2.3168,2.3964,2.2733,2.3892,525200.0],["2021-12-28",2.3747,2.534,2.3023,2.3095,1572200.0],["2021-12-29",2.3095,2.3819,2.1358,2.3747,2286000.0],["2021-12-30",2.3457,2.4543,2.3313,2.3313,394300.0],["2021-12-31",2.3168,2.3457,2.2661,2.2806,205200.0],["2022-01-03",2.324,2.3747,2.2951,2.3095,370800.0],["2022-01-04",2.324,2.3385,2.2516,2.2516,254800.0],["2022-01-05",2.2516,2.2806,2.143,2.1503,302900.0],["2022-01-06",2.172,2.2371,2.1068,2.2009,339600.0],["2022-01-07",2.2082,2.2661,2.1865,2.2589,221900.0],["2022-01-10",2.2661,2.2661,2.2082,2.2371,223700.0],["2022-01-11",2.2371,2.3095,2.2082,2.2878,178000.0],["2022-01-12",2.2951,2.3385,2.2878,2.324,223500.0],["2022-01-13",2.3095,2.3819,2.3095,2.324,222000.0],["2022-01-14",2.3023,2.3819,2.3023,2.3819,203700.0],["2022-01-18",2.3602,2.3675,2.2299,2.2371,279200.0],["2022-01-19",2.2733,2.3023,2.2154,2.2371,293400.0],["2022-01-20",2.2589,2.2951,2.2009,2.2154,278000.0],["2022-01-21",2.2009,2.2154,2.1141,2.1285,530600.0],["2022-01-24",2.0923,2.1285,1.9765,2.0561,703300.0],["2022-01-25",1.9982,2.1503,1.9982,2.1285,285400.0],["2022-01-26",2.1647,2.2009,2.1141,2.1285,510100.0],["2022-01-27",2.1285,2.172,2.0851,2.1213,367400.0],["2022-01-28",2.2589,2.3457,2.2154,2.3457,1203400.0],["2022-01-31",2.324,2.4543,2.2733,2.4543,506300.0],["2022-02-01",2.4399,2.4399,2.3747,2.4109,487200.0],["2022-02-02",2.4181,2.4254,2.3313,2.3457,333500.0],["2022-02-03",2.324,2.3457,2.2806,2.3313,253300.0],["2022-02-04",2.324,2.3675,2.3023,2.324,164600.0],["2022-02-07",2.3385,2.3457,2.2951,2.3168,319300.0],["2022-02-08",2.3313,2.3819,2.2878,2.3023,162800.0],["2022-02-09",2.3023,2.3023,2.2589,2.2661,232600.0],["2022-02-10",2.2661,2.3385,2.2371,2.2371,290700.0],["2022-02-11",2.2589,2.4254,2.2444,2.3023,660000.0],["2022-02-14",2.3023,2.3168,2.2661,2.2733,201000.0],["2022-02-15",2.2951,2.3385,2.2806,2.3095,202500.0],["2022-02-16",2.3023,2.4978,2.3023,2.4833,537300.0],["2022-02-17",2.4616,2.5123,2.4326,2.4471,557300.0],["2022-02-18",2.4326,2.5702,2.4254,2.5412,457400.0],["2022-02-22",2.5557,2.6571,2.5195,2.5991,841600.0],["2022-02-23",2.6498,2.7005,2.5485,2.6064,633400.0],["2022-02-24",2.5195,2.5485,2.3819,2.4616,1220200.0],["2022-02-25",2.4761,2.5123,2.4181,2.505,648200.0],["2022-02-28",2.4761,2.4905,2.3168,2.3385,393800.0],["2022-03-01",2.3457,2.3457,2.2444,2.2733,636700.0],["2022-03-02",2.3313,2.4109,2.3023,2.3819,555700.0],["2022-03-03",2.3675,2.4471,2.3023,2.3747,650200.0],["2022-03-04",2.3457,2.3675,2.1792,2.1937,1027800.0],["2022-03-07",2.172,2.2227,2.0923,2.1285,967500.0],["2022-03-08",2.1285,2.2589,2.1213,2.2154,619900.0],["2022-03-09",2.2589,2.3457,2.2516,2.3457,598000.0],["2022-03-10",2.3168,2.4471,2.3168,2.4326,456400.0],["2022-03-11",2.4471,2.4905,2.3675,2.3819,343300.0],["2022-03-14",2.3819,2.4037,2.324,2.3385,390100.0],["2022-03-15",2.3385,2.3602,2.2806,2.3457,471700.0],["2022-03-16",2.3964,2.4471,2.3457,2.4471,635900.0],["2022-03-17",2.4326,2.4833,2.4181,2.4616,409900.0],["2022-03-18",2.4399,2.5123,2.4399,2.4905,523900.0],["2022-03-21",2.5267,2.6136,2.4761,2.505,658700.0],["2022-03-22",2.5485,2.5847,2.4905,2.5412,491000.0],["2022-03-23",2.5485,2.6498,2.505,2.5123,686600.0],["2022-03-24",2.5485,2.686,2.5123,2.6498,417900.0],["2022-03-25",2.6788,2.7295,2.5702,2.6064,602100.0],["2022-03-28",2.6136,2.6353,2.5123,2.6064,414400.0],["2022-03-29",2.6788,2.6788,2.5702,2.5774,340200.0],["2022-03-30",2.5847,2.6353,2.5557,2.5847,326600.0],["2022-03-31",2.5919,2.6353,2.5629,2.5702,264700.0],["2022-04-01",2.5629,2.6788,2.5485,2.6715,491700.0],["2022-04-04",2.6353,2.7295,2.6281,2.6281,623200.0],["2022-04-05",2.6571,2.6788,2.5485,2.5702,453300.0],["2022-04-06",2.505,2.5774,2.4688,2.505,555100.0],["2022-04-07",2.5123,2.5195,2.4471,2.4761,296600.0],["2022-04-08",2.4543,2.505,2.4326,2.4833,557800.0],["2022-04-11",2.4905,2.4978,2.3892,2.3892,584100.0],["2022-04-12",2.4037,2.4326,2.2878,2.3023,557100.0],["2022-04-13",2.3023,2.3385,2.2516,2.3023,634300.0],["2022-04-14",2.2878,2.3819,2.2661,2.3675,489900.0],["2022-04-18",2.3747,2.4326,2.3313,2.353,431300.0],["2022-04-19",2.3023,2.4181,2.3023,2.4037,416200.0],["2022-04-20",2.4254,2.4543,2.3675,2.4543,734200.0],["2022-04-21",2.4688,2.4905,2.2951,2.2951,756600.0],["2022-04-22",2.3095,2.3313,2.2154,2.2227,585800.0],["2022-04-25",2.1937,2.2371,2.143,2.2299,555400.0],["2022-04-26",2.2082,2.2299,2.1213,2.1213,918600.0],["2022-04-27",2.1358,2.1792,2.0996,2.1503,595400.0],["2022-04-28",2.1937,2.2227,2.1213,2.2009,547200.0],["2022-04-29",2.2082,2.2661,2.143,2.1503,482900.0],["2022-05-02",2.1358,2.1503,2.0417,2.0779,630200.0],["2022-05-03",2.0851,2.2009,2.0851,2.1937,545400.0],["2022-05-04",2.1865,2.2589,2.1358,2.2516,573700.0],["2022-05-05",2.2082,2.2082,2.0996,2.1503,595300.0],["2022-05-06",2.1141,2.172,2.0996,2.1503,461800.0],["2022-05-09",2.1213,2.1358,2.0199,2.0199,630100.0],["2022-05-10",2.0489,2.0634,1.962,1.9982,478200.0],["2022-05-11",2.0055,2.0779,1.9765,2.0561,417000.0],["2022-05-12",2.0344,2.0996,1.9837,2.0561,484500.0],["2022-05-13",2.0706,2.172,2.0706,2.1285,546400.0],["2022-05-16",2.1503,2.2589,2.1503,2.2444,598200.0],["2022-05-17",2.2878,2.3313,2.2516,2.2589,444900.0],["2022-05-18",2.2444,2.2661,2.1575,2.172,621800.0],["2022-05-19",2.1865,2.2733,2.1575,2.2154,604800.0],["2022-05-20",2.2227,2.2589,2.0996,2.1503,320800.0],["2022-05-23",2.2154,2.2661,2.1503,2.2516,733400.0],["2022-05-24",2.2371,2.2878,2.2154,2.2806,481400.0],["2022-05-25",2.2733,2.3095,2.2444,2.2589,199400.0],["2022-05-26",2.3023,2.324,2.2661,2.3023,573900.0],["2022-05-27",2.3023,2.3385,2.2733,2.2733,312700.0],["2022-05-31",2.2733,2.2733,2.1937,2.2154,546100.0],["2022-06-01",2.2154,2.2154,2.1213,2.143,607500.0],["2022-06-02",2.1647,2.2227,2.1213,2.1647,508300.0],["2022-06-03",2.172,2.2227,2.1358,2.2009,502400.0],["2022-06-06",2.2154,2.2299,2.0923,2.1213,721700.0],["2022-06-07",2.0996,2.143,2.0851,2.1068,413400.0],["2022-06-08",2.0996,2.1213,2.0417,2.0417,674400.0],["2022-06-09",2.0489,2.0489,1.8969,1.9041,721600.0],["2022-06-10",1.8679,1.9186,1.8389,1.8679,735700.0],["2022-06-13",1.8607,1.9041,1.7521,1.7521,918600.0],["2022-06-14",1.7593,1.8389,1.7593,1.81,875100.0],["2022-06-15",1.8389,1.9041,1.8389,1.8896,696600.0],["2022-06-16",1.8317,1.8824,1.8245,1.8462,579100.0],["2022-06-17",1.8534,1.8969,1.8245,1.8534,703300.0],["2022-06-21",1.8751,1.8969,1.8317,1.8389,574500.0],["2022-06-22",1.81,1.9113,1.7955,1.8824,627700.0],["2022-06-23",1.8896,1.9258,1.7665,1.8172,525500.0],["2022-06-24",1.8389,1.8679,1.781,1.7883,389000.0],["2022-06-27",1.8027,1.8245,1.7448,1.7955,594300.0],["2022-06-28",1.81,1.8462,1.7665,1.8027,549000.0],["2022-06-29",1.81,1.8317,1.7738,1.8027,601400.0],["2022-06-30",1.781,1.7883,1.7159,1.7303,545500.0],["2022-07-01",1.7231,1.781,1.6579,1.7738,602800.0],["2022-07-05",1.7159,1.7303,1.5928,1.7159,684400.0],["2022-07-06",1.7086,1.7231,1.6652,1.6797,315300.0],["2022-07-07",1.6869,1.7376,1.6579,1.6652,833700.0],["2022-07-08",1.6579,1.7883,1.6435,1.7231,1104700.0],["2022-07-11",1.6869,1.7231,1.6435,1.6579,540100.0],["2022-07-12",1.6435,1.6652,1.5855,1.6145,515000.0],["2022-07-13",1.6145,1.629,1.5638,1.6073,402300.0],["2022-07-14",1.5566,1.5855,1.5131,1.5566,662200.0],["2022-07-15",1.5928,1.6145,1.5349,1.6,663900.0],["2022-07-18",1.6145,1.7376,1.6145,1.6652,760600.0],["2022-07-19",1.6797,1.7014,1.6579,1.6869,473500.0],["2022-07-20",1.6869,1.6941,1.6217,1.6362,510300.0],["2022-07-21",1.6362,1.6435,1.5421,1.5638,759200.0],["2022-07-22",1.5822,1.6892,1.5516,1.6815,1067800.0],["2022-07-25",1.6739,1.7885,1.6739,1.7733,543900.0],["2022-07-26",1.735,1.8038,1.7045,1.7503,451200.0],["2022-07-27",1.7656,1.8726,1.6968,1.865,801800.0],["2022-07-28",1.8879,1.9796,1.8497,1.9414,1013200.0],["2022-07-29",1.9643,2.1248,1.9643,2.0484,1448100.0],["2022-08-01",2.0331,2.1096,1.9873,2.0102,577100.0],["2022-08-02",1.9949,2.079,1.9949,2.0408,647800.0],["2022-08-03",2.0484,2.1019,2.0026,2.0331,916700.0],["2022-08-04",2.0484,2.1096,1.9643,1.9796,620400.0],["2022-08-05",1.9338,2.079,1.9108,2.0637,506000.0],["2022-08-08",2.079,2.1478,2.079,2.1325,505400.0],["2022-08-09",2.1401,2.1478,2.0102,2.0255,638600.0],["2022-08-10",2.0561,2.0943,2.0408,2.0713,289200.0],["2022-08-11",2.079,2.1784,2.079,2.1478,588600.0],["2022-08-12",2.1248,2.2242,2.1248,2.2089,431800.0],["2022-08-15",2.1936,2.2471,2.1554,2.2395,305500.0],["2022-08-16",2.2242,2.2548,2.1784,2.2089,487500.0],["2022-08-17",2.1784,2.2624,2.1707,2.2166,539600.0],["2022-08-18",2.2081,2.262,2.1773,2.2466,449600.0],["2022-08-19",2.2235,2.2312,2.0927,2.1081,614500.0],["2022-08-22",2.085,2.2004,2.0388,2.1619,650000.0],["2022-08-23",2.1466,2.262,2.1466,2.2543,536200.0],["2022-08-24",2.3004,2.4081,2.1927,2.3697,969900.0],["2022-08-25",2.3774,2.462,2.2927,2.4081,875700.0],["2022-08-26",2.4081,2.462,2.3389,2.3928,625300.0],["2022-08-29",2.362,2.5005,2.3543,2.4389,687400.0],["2022-08-30",2.4389,2.4928,2.3774,2.4389,530800.0],["2022-08-31",2.4158,2.462,2.2697,2.2697,453200.0],["2022-09-01",2.2389,2.3466,2.2235,2.3389,213300.0],["2022-09-02",2.3851,2.4466,2.3235,2.4235,341000.0],["2022-09-06",2.4312,2.462,2.3389,2.362,684700.0],["2022-09-07",2.362,2.5159,2.3312,2.5159,793700.0],["2022-09-08",2.5159,2.5774,2.4312,2.5005,578800.0],["2022-09-09",2.5235,2.6159,2.5159,2.5928,850500.0],["2022-09-12",2.6543,2.662,2.5389,2.5543,553900.0],["2022-09-13",2.4697,2.6005,2.4389,2.4928,506200.0],["2022-09-14",2.5159,2.5543,2.5005,2.5312,280400.0],["2022-09-15",2.5159,2.562,2.3928,2.4158,335200.0],["2022-09-16",2.3851,2.4543,2.362,2.4466,343000.0],["2022-09-19",2.4235,2.5697,2.4158,2.5543,643400.0],["2022-09-20",2.5697,2.6005,2.4928,2.5851,536200.0],["2022-09-21",2.5928,2.6005,2.4928,2.5159,574600.0],["2022-09-22",2.5082,2.5389,2.4851,2.5082,544900.0],["2022-09-23",2.4687,2.4687,2.2752,2.3371,1553400.0],["2022-09-26",2.3062,2.3371,2.2211,2.2597,787100.0],["2022-09-27",2.2597,2.3449,2.2597,2.2752,454400.0],["2022-09-28",2.2752,2.3449,2.2752,2.3139,337400.0],["2022-09-29",2.283,2.3449,2.2211,2.3449,389500.0],["2022-09-30",2.3526,2.4223,2.3217,2.3294,412900.0],["2022-10-03",2.3758,2.4919,2.3603,2.4842,415800.0],["2022-10-04",2.5229,2.5693,2.5151,2.5461,431000.0],["2022-10-05",2.5693,2.5693,2.4842,2.5151,421500.0],["2022-10-06",2.4996,2.5383,2.461,2.4764,207100.0],["2022-10-07",2.461,2.4687,2.399,2.4145,113500.0],["2022-10-10",2.4223,2.4377,2.3681,2.4068,73700.0],["2022-10-11",2.3603,2.4223,2.3371,2.3449,363800.0],["2022-10-12",2.3449,2.3526,2.2752,2.2907,288600.0],["2022-10-13",2.2597,2.3836,2.252,2.3371,434000.0],["2022-10-14",2.3526,2.3681,2.2675,2.2907,386700.0],["2022-10-17",2.3371,2.3836,2.3294,2.3526,321200.0],["2022-10-18",2.4377,2.4377,2.3139,2.3526,281700.0],["2022-10-19",2.3217,2.3681,2.2597,2.3217,678500.0],["2022-10-20",2.2907,2.3836,2.2907,2.3294,579700.0],["2022-10-21",2.3426,2.436,2.3348,2.436,560700.0],["2022-10-24",2.4205,2.4205,2.3193,2.3582,583900.0],["2022-10-25",2.3815,2.4282,2.3426,2.4127,746000.0],["2022-10-26",2.4205,2.4672,2.366,2.3815,462800.0],["2022-10-27",2.3893,2.436,2.3426,2.4205,543500.0],["2022-10-28",2.4049,2.436,2.3193,2.3504,661600.0],["2022-10-31",2.3582,2.4594,2.3426,2.3426,953200.0],["2022-11-01",2.3893,2.5294,2.3738,2.5294,637900.0],["2022-11-02",2.545,2.545,2.4282,2.436,545800.0],["2022-11-03",2.4282,2.4905,2.3893,2.436,430700.0],["2022-11-04",2.5061,2.5216,2.436,2.4516,418700.0],["2022-11-07",2.4594,2.4749,2.3815,2.3893,315500.0],["2022-11-08",2.4127,2.4438,2.3426,2.3971,417500.0],["2022-11-09",2.3815,2.3815,2.2337,2.2414,739700.0],["2022-11-10",2.3037,2.3115,2.1792,2.1792,812700.0],["2022-11-11",2.1948,2.2726,2.187,2.2337,791400.0],["2022-11-14",2.2726,2.2881,2.1792,2.2103,526000.0],["2022-11-15",2.2181,2.2726,2.1481,2.1558,334600.0],["2022-11-16",2.1714,2.1714,2.0936,2.1014,318800.0],["2022-11-17",2.078,2.1091,2.0391,2.1091,428500.0],["2022-11-18",2.1091,2.1403,2.0624,2.1091,241400.0],["2022-11-21",2.1247,2.1403,2.0313,2.1014,314000.0],["2022-11-22",2.1169,2.1558,2.0702,2.1325,227100.0],["2022-11-23",2.2014,2.366,2.2014,2.366,630600.0],["2022-11-25",2.366,2.5618,2.3503,2.5148,823700.0],["2022-11-28",2.4835,2.6088,2.4678,2.5853,858700.0],["2022-11-29",2.5931,2.648,2.507,2.5148,668200.0],["2022-11-30",2.4913,2.554,2.4756,2.5305,433300.0],["2022-12-01",2.5148,2.5305,2.46,2.4991,596700.0],["2022-12-02",2.4835,2.507,2.413,2.413,633000.0],["2022-12-05",2.3895,2.413,2.2641,2.2719,674900.0],["2022-12-06",2.2719,2.3033,2.2093,2.2563,708700.0],["2022-12-07",2.2406,2.366,2.2406,2.3581,607500.0],["2022-12-08",2.3581,2.4208,2.2014,2.2014,604100.0],["2022-12-09",2.2014,2.2171,2.1466,2.1701,409100.0],["2022-12-12",2.1779,2.2798,2.1779,2.2563,648900.0],["2022-12-13",2.3033,2.3189,2.2171,2.2328,490500.0],["2022-12-14",2.2328,2.2641,2.1858,2.2484,635200.0],["2022-12-15",2.2563,2.2641,2.2014,2.2563,465400.0],["2022-12-16",2.2406,2.3033,2.2406,2.2641,750300.0],["2022-12-19",2.2641,2.3895,2.2484,2.366,570400.0],["2022-12-20",2.3816,2.601,2.3816,2.5775,883900.0],["2022-12-21",2.5775,2.7342,2.554,2.6872,1091500.0],["2022-12-22",2.7577,2.8047,2.6637,2.7968,716300.0],["2022-12-23",2.7937,2.8724,2.715,2.833,862600.0],["2022-12-27",2.8016,2.8881,2.7229,2.8881,838100.0],["2022-12-28",2.8488,3.0534,2.8016,2.9668,1147200.0],["2022-12-29",2.9747,3.0849,2.9747,2.9904,1079200.0],["2022-12-30",2.9589,3.077,2.9432,3.0691,548100.0],["2023-01-03",3.077,3.1714,2.9039,2.9039,962800.0],["2023-01-04",2.9432,3.0849,2.8881,3.0534,762500.0],["2023-01-05",3.0691,3.2423,3.0298,3.2265,1010300.0],["2023-01-06",3.2737,3.4311,3.258,3.2973,1250600.0],["2023-01-09",3.2816,3.3839,3.2344,3.3446,818000.0],["2023-01-10",3.3839,3.3918,3.2659,3.3052,641700.0],["2023-01-11",3.3524,3.6121,3.3367,3.5728,1066200.0],["2023-01-12",3.5256,3.6987,3.4783,3.6436,1149500.0],["2023-01-13",3.6357,3.7538,3.5649,3.6672,753600.0],["2023-01-17",3.62,3.8954,3.62,3.8718,893100.0],["2023-01-18",4.0135,4.0213,3.4941,3.5177,1923400.0],["2023-01-19",3.4469,3.6043,3.3052,3.5964,1435000.0],["2023-01-20",3.6043,3.7695,3.5492,3.7616,640800.0],["2023-01-23",3.7538,3.8325,3.6436,3.6908,627600.0],["2023-01-24",3.6357,3.7695,3.6279,3.6672,643100.0],["2023-01-25",3.6357,3.8246,3.5885,3.7695,685200.0],["2023-01-26",3.8089,3.8482,3.7223,3.7774,557300.0],["2023-01-27",3.7616,3.801,3.6279,3.6436,551500.0],["2023-01-30",3.6121,3.6436,3.4941,3.5019,379600.0],["2023-01-31",3.5334,3.6987,3.5334,3.6593,608300.0],["2023-02-01",3.6357,3.6672,3.4626,3.5649,623300.0],["2023-02-02",3.5728,3.6357,3.4941,3.557,529800.0],["2023-02-03",3.5334,3.557,3.3603,3.376,440300.0],["2023-02-06",3.3524,3.4469,3.3131,3.439,411900.0],["2023-02-07",3.4233,3.4941,3.3996,3.4233,522200.0],["2023-02-08",3.4311,3.5019,3.3682,3.4862,298400.0],["2023-02-09",3.4862,3.5256,3.3839,3.4154,513000.0],["2023-02-10",3.3996,3.4705,3.3839,3.439,465800.0],["2023-02-13",3.4626,3.6593,3.4075,3.6436,712100.0],["2023-02-14",3.6436,3.7538,3.6436,3.7144,536100.0],["2023-02-15",3.6515,3.6987,3.5885,3.6515,452100.0],["2023-02-16",3.62,3.8482,3.62,3.8089,1070300.0],["2023-02-17",3.7931,3.7931,3.4783,3.6515,1194800.0],["2023-02-21",3.6279,3.7616,3.6279,3.6672,390000.0],["2023-02-22",3.7144,3.7302,3.5964,3.6121,309100.0],["2023-02-23",3.6279,3.7931,3.6279,3.7695,485800.0],["2023-02-24",3.8718,3.9663,3.7931,3.9663,2031300.0],["2023-02-27",3.9977,4.0607,3.9348,4.0371,791300.0],["2023-02-28",4.0607,4.0843,3.9505,4.0213,754600.0],["2023-03-01",4.0843,4.0843,3.9112,4.0686,896100.0],["2023-03-02",4.0843,4.0843,3.7853,3.801,701300.0],["2023-03-03",3.7853,3.9269,3.7223,3.9033,825200.0],["2023-03-06",3.8954,4.0371,3.7695,4.0056,865000.0],["2023-03-07",4.0843,4.0843,3.8089,3.8482,730900.0],["2023-03-08",3.8482,4.1,3.8246,4.0922,891100.0],["2023-03-09",4.0843,4.163,3.8482,3.8797,758400.0],["2023-03-10",3.8089,3.8325,3.5806,3.5964,969800.0],["2023-03-13",3.62,3.6279,3.3996,3.4154,855700.0],["2023-03-14",3.4941,3.5964,3.3524,3.3524,950800.0],["2023-03-15",3.2265,3.2344,3.0691,3.0927,1178500.0],["2023-03-16",3.077,3.2895,3.014,3.258,743600.0],["2023-03-17",3.2186,3.2186,3.0455,3.0691,719100.0],["2023-03-20",3.0455,3.1242,2.9668,2.9668,432600.0],["2023-03-21",3.0298,3.2501,3.0298,3.2029,710300.0],["2023-03-22",3.195,3.2265,3.1242,3.1321,641600.0],["2023-03-23",3.1557,3.2108,2.9747,3.014,733100.0],["2023-03-24",3.0062,3.077,2.9353,3.0534,254700.0],["2023-03-27",3.1085,3.2265,3.0691,3.1872,657700.0],["2023-03-28",3.2108,3.2895,3.1557,3.2423,776100.0],["2023-03-29",3.258,3.3446,3.2108,3.3052,728700.0],["2023-03-30",3.3524,3.3524,3.2186,3.2737,573400.0],["2023-03-31",3.2895,3.3288,3.0455,3.0849,496000.0],["2023-04-03",3.1163,3.2029,3.0691,3.1793,495500.0],["2023-04-04",3.2029,3.2029,3.0534,3.1242,544400.0],["2023-04-05",3.0849,3.1478,3.0691,3.1242,605400.0],["2023-04-06",3.1163,3.1478,3.0849,3.0849,147000.0],["2023-04-10",3.0849,3.2737,3.0298,3.258,570800.0],["2023-04-11",3.3052,3.5098,3.3052,3.4941,735900.0],["2023-04-12",3.5964,3.6436,3.5177,3.62,582000.0],["2023-04-13",3.62,3.7302,3.5728,3.6751,538600.0],["2023-04-14",3.6987,3.8718,3.6987,3.8561,673400.0],["2023-04-17",3.8325,4.0764,3.7774,3.9505,1559000.0],["2023-04-18",3.9348,4.0764,3.8403,3.8482,848400.0],["2023-04-19",3.7695,3.8089,3.5177,3.557,1138600.0],["2023-04-20",3.5177,3.7066,3.5098,3.6279,614600.0],["2023-04-21",3.62,3.6515,3.4862,3.5098,424600.0],["2023-04-24",3.5019,3.5806,3.4547,3.5256,389400.0],["2023-04-25",3.4862,3.4862,3.376,3.4783,543900.0],["2023-04-26",3.4862,3.5492,3.439,3.4626,277200.0],["2023-04-27",3.4626,3.4941,3.3524,3.3996,321200.0],["2023-04-28",3.3839,3.3996,3.2895,3.3682,492800.0],["2023-05-01",3.3603,3.3996,3.1557,3.2737,424200.0],["2023-05-02",3.2659,3.2659,3.1714,3.2265,511700.0],["2023-05-03",3.2265,3.2423,3.1321,3.1478,568800.0],["2023-05-04",3.1085,3.1399,2.9432,3.0455,940200.0],["2023-05-05",3.1321,3.2973,3.1163,3.258,734000.0],["2023-05-08",3.2973,3.4154,3.2973,3.3367,635100.0],["2023-05-09",3.2973,3.4311,3.2816,3.3839,343400.0],["2023-05-10",3.3682,3.5019,3.3682,3.4547,485400.0],["2023-05-11",3.4154,3.6515,3.3839,3.5728,734900.0],["2023-05-12",3.5806,3.7066,3.5256,3.5964,802600.0],["2023-05-15",3.5885,3.6121,3.4547,3.5885,420200.0],["2023-05-16",3.5964,3.6829,3.3996,3.3996,642500.0],["2023-05-17",3.4626,3.557,3.3918,3.5256,586900.0],["2023-05-18",3.5098,3.5098,3.376,3.3839,488200.0],["2023-05-19",3.4075,3.4233,3.3052,3.3918,597800.0],["2023-05-22",3.4075,3.4783,3.3288,3.3288,426700.0],["2023-05-23",3.3209,3.5413,3.3052,3.4311,616000.0],["2023-05-24",3.439,3.4783,3.2973,3.4705,664600.0],["2023-05-25",3.4547,3.4862,3.3603,3.4154,191700.0],["2023-05-26",3.4154,3.5492,3.3996,3.4626,245300.0],["2023-05-30",3.4783,3.5413,3.376,3.5256,505200.0],["2023-05-31",3.5019,3.5177,3.4075,3.4469,367300.0],["2023-06-01",3.4469,3.62,3.4469,3.5728,980500.0],["2023-06-02",3.6279,3.6672,3.5334,3.5492,504500.0],["2023-06-05",3.5492,3.6829,3.4862,3.6751,433000.0],["2023-06-06",3.6829,4.1472,3.6829,4.1236,1063200.0],["2023-06-07",4.1551,4.3597,4.0922,4.281,1127700.0],["2023-06-08",4.2889,4.3282,4.1236,4.1236,968200.0],["2023-06-09",4.1472,4.2889,4.1394,4.2338,741000.0],["2023-06-12",4.1945,4.2968,4.163,4.2023,570300.0],["2023-06-13",4.1551,4.281,4.1551,4.2496,501700.0],["2023-06-14",4.2732,4.4069,4.2181,4.3282,675100.0],["2023-06-15",4.3833,4.5643,4.3282,4.3833,849300.0],["2023-06-16",4.3833,4.643,4.2968,4.6352,1148100.0],["2023-06-20",4.6902,4.8398,4.5958,4.8162,821300.0],["2023-06-21",4.824,5.0286,4.8162,4.9342,1287600.0],["2023-06-22",4.9499,4.9499,4.6588,4.706,706300.0],["2023-06-23",4.706,4.8949,4.6116,4.8004,869600.0],["2023-06-26",4.9185,5.1939,4.8398,4.9657,1065200.0],["2023-06-27",4.9814,4.9972,4.6666,4.8004,1203300.0],["2023-06-28",4.7689,5.0837,4.7296,4.8319,788100.0],["2023-06-29",4.7926,4.9342,4.7217,4.8712,758400.0],["2023-06-30",4.9027,4.9657,4.8162,4.824,468100.0],["2023-07-03",4.8555,5.005,4.824,4.8712,371000.0],["2023-07-05",4.8555,4.9027,4.6824,4.8634,873800.0],["2023-07-06",4.8083,4.8083,4.4227,4.4463,837500.0],["2023-07-07",4.462,4.6666,4.462,4.6588,1038600.0],["2023-07-10",4.643,4.6509,4.525,4.5801,419900.0],["2023-07-11",4.5879,4.6116,4.4542,4.5879,426600.0],["2023-07-12",4.6352,4.7139,4.525,4.6352,433900.0],["2023-07-13",4.6588,4.8162,4.6509,4.7217,1096600.0],["2023-07-14",4.7453,4.7453,4.3912,4.4148,679200.0],["2023-07-17",4.3991,4.7689,4.3991,4.7296,750500.0],["2023-07-18",4.7296,4.8319,4.6745,4.6981,450800.0],["2023-07-19",4.7768,4.7768,4.4699,4.5171,667000.0],["2023-07-20",4.5565,4.6509,4.4699,4.6352,413000.0],["2023-07-21",4.6344,4.8728,4.5867,4.7933,794100.0],["2023-07-24",4.849,5.0,4.6821,4.7059,865900.0],["2023-07-25",4.7298,4.7695,4.5549,4.69,719400.0],["2023-07-26",4.69,4.8251,4.6821,4.7933,468300.0],["2023-07-27",4.7854,4.8172,4.3641,4.3959,1223900.0],["2023-07-28",4.539,4.6105,4.4515,4.5151,458500.0],["2023-07-31",4.531,4.5708,4.4515,4.4992,202000.0],["2023-08-01",4.4674,4.531,4.3005,4.3641,332400.0],["2023-08-02",4.3164,4.3641,4.1495,4.1654,426500.0],["2023-08-03",4.1336,4.1892,4.0541,4.0779,336500.0],["2023-08-04",4.0859,4.2687,4.07,4.1892,307100.0],["2023-08-07",4.1892,4.2131,4.1097,4.1495,331600.0],["2023-08-08",4.0938,4.4038,4.0461,4.3164,638800.0],["2023-08-09",4.2926,4.38,4.2131,4.2369,640000.0],["2023-08-10",4.2846,4.4197,4.2369,4.3164,592700.0],["2023-08-11",4.3519,4.465,4.255,4.3519,709700.0],["2023-08-14",4.1985,4.4973,3.6172,4.2954,1261700.0],["2023-08-15",4.2147,4.4165,4.1339,4.1824,776800.0],["2023-08-16",4.1743,4.3519,4.0855,4.1904,683800.0],["2023-08-17",4.2227,4.2793,3.9724,3.9805,557900.0],["2023-08-18",3.9401,4.1339,3.8998,3.9805,444000.0],["2023-08-21",3.9321,4.0209,3.8756,3.9401,259800.0],["2023-08-22",3.9644,4.0936,3.9321,4.0451,615000.0],["2023-08-23",4.1016,4.247,4.0047,4.1824,676300.0],["2023-08-24",4.1693,4.374,4.0874,4.1529,583800.0],["2023-08-25",4.1856,4.4723,4.1365,4.456,681500.0],["2023-08-28",4.456,4.8,4.4068,4.7754,772700.0],["2023-08-29",4.7836,5.0293,4.7672,4.8901,876700.0],["2023-08-30",4.8901,4.9884,4.6771,4.7099,604000.0],["2023-08-31",4.7344,4.7344,4.5215,4.6853,685700.0],["2023-09-01",4.6853,4.7426,4.4805,4.4969,579600.0],["2023-09-05",4.456,4.5461,4.3495,4.3658,525500.0],["2023-09-06",4.3495,4.5133,4.3003,4.374,584200.0],["2023-09-07",4.3331,4.415,4.2839,4.3413,500900.0],["2023-09-08",4.3085,4.456,3.9645,4.03,968500.0],["2023-09-11",4.071,4.1611,3.9399,4.0054,693200.0],["2023-09-12",3.9317,4.1611,3.8908,4.1119,657900.0],["2023-09-13",4.1119,4.202,4.0382,4.0874,447800.0],["2023-09-14",4.1283,4.2184,4.0955,4.1856,463000.0],["2023-09-15",4.1856,4.2184,4.0628,4.1447,585400.0],["2023-09-18",4.1693,4.2921,4.0874,4.2594,442800.0],["2023-09-19",4.2594,4.2921,4.1283,4.1365,393400.0],["2023-09-20",4.1775,4.2348,4.0054,4.0218,447500.0],["2023-09-21",3.9727,4.03,3.8662,3.9645,565900.0],["2023-09-22",3.9809,4.0382,3.8662,3.8662,378000.0],["2023-09-25",3.858,3.899,3.7188,3.7351,543600.0],["2023-09-26",3.7106,3.7761,3.5959,3.6368,784900.0],["2023-09-27",3.6614,3.7188,3.6041,3.6041,570800.0],["2023-09-28",3.649,3.7404,3.5991,3.6739,274600.0],["2023-09-29",3.6656,3.7321,3.4329,3.4495,568900.0],["2023-10-02",3.4412,3.5077,3.3913,3.4412,766000.0],["2023-10-03",3.3996,3.4744,3.3082,3.3414,1252600.0],["2023-10-04",3.3331,3.3996,3.2749,3.3913,884300.0],["2023-10-05",3.383,3.5409,3.383,3.516,582100.0],["2023-10-06",3.4827,3.6656,3.4495,3.5575,688100.0],["2023-10-09",3.5243,3.5991,3.491,3.5243,334000.0],["2023-10-10",3.5575,3.5658,3.3996,3.4495,651900.0],["2023-10-11",3.4744,3.5658,3.4744,3.5409,353700.0],["2023-10-12",3.5658,3.649,3.4578,3.5243,862500.0],["2023-10-13",3.5492,3.6074,3.3996,3.4079,273500.0],["2023-10-16",3.4329,3.5077,3.4079,3.4827,186100.0],["2023-10-17",3.4495,3.5908,3.4495,3.5825,612200.0],["2023-10-18",3.5658,3.624,3.4329,3.516,688000.0],["2023-10-19",3.4744,3.5409,3.3747,3.4079,549300.0],["2023-10-20",3.4079,3.4412,3.2666,3.3165,621300.0],["2023-10-23",3.2666,3.4162,3.1419,3.3248,1159200.0],["2023-10-24",3.3996,3.4079,3.2001,3.2001,528200.0],["2023-10-25",3.1586,3.4993,3.1586,3.4162,888100.0],["2023-10-26",3.4079,3.5243,3.383,3.516,656000.0],["2023-10-27",3.5243,3.5658,3.4245,3.4495,467000.0],["2023-10-30",3.4827,3.516,3.2167,3.2417,953200.0],["2023-10-31",3.2167,3.2999,3.2084,3.2583,436800.0],["2023-11-01",3.2583,3.5409,3.2417,3.5077,616500.0],["2023-11-02",3.5326,3.624,3.5077,3.5825,603000.0],["2023-11-03",3.5991,3.7071,3.5908,3.6407,578200.0],["2023-11-06",3.6157,3.6323,3.5326,3.5742,213600.0],["2023-11-07",3.5825,3.6822,3.5077,3.5658,466100.0],["2023-11-08",3.6407,3.6407,3.3996,3.4162,458100.0],["2023-11-09",3.4329,3.5658,3.3996,3.4661,380700.0],["2023-11-10",3.4744,3.5825,3.4744,3.4993,312100.0],["2023-11-13",3.5077,3.5409,3.4245,3.4744,300500.0],["2023-11-14",3.5492,3.5908,3.491,3.5658,327900.0],["2023-11-15",3.5825,3.624,3.5077,3.516,368500.0],["2023-11-16",3.5243,3.5658,3.4495,3.5326,499400.0],["2023-11-17",3.5575,3.7071,3.5409,3.6656,790900.0],["2023-11-20",4.3389,4.5467,4.1227,4.3472,3449500.0],["2023-11-21",4.3555,4.3555,4.0812,4.156,1065000.0],["2023-11-22",4.3056,4.3222,3.5326,3.6323,2519400.0],["2023-11-24",3.782,4.3638,3.7071,4.3555,1749600.0],["2023-11-27",4.6547,4.929,4.3721,4.7046,3879100.0],["2023-11-28",4.8126,4.8542,4.3472,4.4137,2265800.0],["2023-11-29",4.4469,4.7545,4.289,4.663,1639700.0],["2023-11-30",4.7461,4.7461,4.555,4.6464,833200.0],["2023-12-01",4.6547,4.6547,4.4802,4.555,906400.0],["2023-12-04",4.5965,4.5965,4.3472,4.4386,736100.0],["2023-12-05",4.4552,4.6547,4.4137,4.5467,918600.0],["2023-12-06",4.555,4.5882,4.3305,4.4137,1072700.0],["2023-12-07",4.4303,4.5383,4.289,4.3555,887700.0],["2023-12-08",4.3638,4.4469,4.2142,4.4386,873300.0],["2023-12-11",4.4054,4.555,4.3056,4.4635,879200.0],["2023-12-12",4.5051,4.5467,4.2557,4.3555,1087000.0],["2023-12-13",4.3222,4.5965,4.1227,4.5965,1325000.0],["2023-12-14",4.7295,4.8043,4.4552,4.5134,1208500.0],["2023-12-15",4.4968,4.5051,4.2973,4.3389,1131700.0],["2023-12-18",4.3222,4.4469,4.2807,4.4054,917400.0],["2023-12-19",4.397,4.4137,4.1892,4.2391,974400.0],["2023-12-20",4.2059,4.6464,4.1976,4.4469,1471500.0],["2023-12-21",4.5965,4.9456,4.4552,4.6215,2350700.0],["2023-12-22",4.6298,4.8791,4.4885,4.7711,1086000.0],["2023-12-26",4.796,4.9041,4.663,4.7046,920000.0],["2023-12-27",4.7046,4.8293,4.688,4.7295,866100.0],["2023-12-28",4.6963,4.6963,4.5383,4.5716,746800.0],["2023-12-29",4.5467,4.6381,4.5134,4.5217,328000.0],["2024-01-02",4.4802,4.5799,4.3305,4.3638,617100.0],["2024-01-03",4.3638,4.4718,4.2724,4.289,606800.0],["2024-01-04",4.289,4.3305,4.1144,4.1144,914600.0],["2024-01-05",4.1061,4.1809,4.0479,4.0978,568700.0],["2024-01-08",4.1061,4.1976,4.0396,4.1892,685400.0],["2024-01-09",4.1061,4.1892,3.8983,3.9066,899500.0],["2024-01-10",3.9482,4.0479,3.8568,4.0147,708800.0],["2024-01-11",4.0479,4.0812,3.9565,3.9898,570500.0],["2024-01-12",4.0313,4.0978,3.9814,4.0313,416400.0],["2024-01-16",3.9648,3.9731,3.8651,3.9149,621200.0],["2024-01-17",3.8651,4.1227,3.8485,4.1061,882300.0],["2024-01-18",4.0812,4.1892,4.0064,4.1643,567800.0],["2024-01-19",4.1809,4.3638,4.1311,4.3555,667400.0],["2024-01-22",4.3555,4.6713,4.3555,4.6381,1362100.0],["2024-01-23",4.5882,4.6963,4.5134,4.6132,713900.0],["2024-01-24",4.6797,4.8126,4.6547,4.688,1042900.0],["2024-01-25",4.7295,5.1119,4.7129,5.0454,1362600.0],["2024-01-26",5.1202,5.2947,4.9955,5.2698,1071100.0],["2024-01-29",5.1867,5.2532,4.929,5.0703,1468800.0],["2024-01-30",5.0204,5.2116,4.9623,4.9872,1411100.0],["2024-01-31",4.9872,5.2449,4.9539,5.0121,1292900.0],["2024-02-01",5.0121,5.1368,4.9373,5.0288,943800.0],["2024-02-02",4.9456,5.1119,4.9207,5.0703,916300.0],["2024-02-05",5.0454,5.1784,4.7129,4.7461,874500.0],["2024-02-06",4.7378,4.9124,4.7378,4.7628,790700.0],["2024-02-07",4.4968,4.5882,4.3139,4.4054,1230400.0],["2024-02-08",4.3721,4.422,4.1892,4.1976,832000.0],["2024-02-09",4.1643,4.5134,4.1643,4.4802,1184200.0],["2024-02-12",4.4552,4.5467,4.4137,4.4635,541000.0],["2024-02-13",4.4386,4.4968,4.3555,4.4469,406900.0],["2024-02-14",4.4469,4.6547,4.4469,4.5799,657000.0],["2024-02-15",4.6048,4.7378,4.5633,4.7046,688200.0],["2024-02-16",4.6713,4.8376,4.6713,4.7794,810000.0],["2024-02-20",4.7295,4.9955,4.7295,4.8376,618600.0],["2024-02-21",4.7711,4.8459,4.6963,4.7545,491100.0],["2024-02-22",4.821,5.1867,4.8126,5.0204,936000.0],["2024-02-23",5.0537,5.2366,4.9623,5.1451,885700.0],["2024-02-26",5.2116,5.4111,5.1451,5.2615,722800.0],["2024-02-27",5.2615,5.4277,5.0703,5.0869,897400.0],["2024-02-28",5.0371,5.1784,5.0204,5.0952,434500.0],["2024-02-29",5.195,5.4277,5.1368,5.2698,945200.0],["2024-03-01",5.3363,5.3695,5.1451,5.2864,540500.0],["2024-03-04",5.5773,5.7436,5.4111,5.436,1028200.0],["2024-03-05",5.4111,5.7935,5.2781,5.328,1020500.0],["2024-03-06",5.5441,6.1342,5.4693,6.0262,3690100.0],["2024-03-07",6.0927,6.4002,6.0345,6.2756,2399000.0],["2024-03-08",6.295,6.3625,6.0334,6.219,1200600.0],["2024-03-11",6.219,6.3203,5.7633,5.9068,1378500.0],["2024-03-12",5.9574,6.3118,5.8899,6.1684,1582600.0],["2024-03-13",6.1262,6.6325,6.1262,6.6072,1210300.0],["2024-03-14",6.7253,6.7253,6.3034,6.3878,1208000.0],["2024-03-15",6.3034,6.6409,6.2612,6.6156,839600.0],["2024-03-18",6.6156,6.7928,6.489,6.7928,810300.0],["2024-03-19",6.7928,6.9363,6.5481,6.6916,1021700.0],["2024-03-20",6.6916,6.9953,6.6072,6.911,1273400.0],["2024-03-21",7.0038,7.181,6.7,7.0291,1489500.0],["2024-03-22",7.1303,7.2569,6.9447,7.1472,1295600.0],["2024-03-25",7.2147,7.5438,7.0713,7.1472,1412500.0],["2024-03-26",7.2654,7.316,6.911,7.0207,878000.0],["2024-03-27",7.0628,7.181,6.9278,7.1725,616800.0],["2024-03-28",7.1725,7.3582,7.0966,7.1557,949400.0],["2024-04-01",7.1557,7.2569,7.046,7.1135,469800.0],["2024-04-02",7.0628,7.105,6.7675,6.8181,666000.0],["2024-04-03",6.8181,7.4594,6.8181,7.4004,1160600.0],["2024-04-04",7.4932,7.4932,7.2822,7.2822,842000.0],["2024-04-05",7.2738,7.7548,7.2738,7.7379,1261000.0],["2024-04-08",7.9235,8.0248,7.6282,7.7548,1455300.0],["2024-04-09",7.8476,8.0248,7.5691,7.7463,876700.0],["2024-04-10",7.5945,7.7801,7.3666,7.5101,1090800.0],["2024-04-11",7.5269,7.6282,7.3666,7.6029,719900.0],["2024-04-12",7.451,7.5776,7.2654,7.3329,822600.0],["2024-04-15",7.3751,7.4594,6.8266,6.8688,1202900.0],["2024-04-16",6.7506,6.9785,6.6831,6.911,1432900.0],["2024-04-17",6.97,6.9953,6.6072,6.7759,974400.0],["2024-04-18",6.8266,7.0207,6.7422,6.8097,893400.0],["2024-04-19",6.835,7.2991,6.8097,7.2316,1506300.0],["2024-04-22",7.3076,7.9995,7.1472,7.9151,1818500.0],["2024-04-23",7.932,8.3201,7.8392,7.932,1676200.0],["2024-04-24",7.8814,7.9573,7.4173,7.4679,1285300.0],["2024-04-25",7.4341,7.7126,7.2991,7.5607,1532200.0],["2024-04-26",7.6029,7.8139,7.4932,7.8054,985500.0],["2024-04-29",7.8476,7.9911,7.6788,7.9151,768400.0],["2024-04-30",7.9404,8.4467,7.9404,8.067,1644500.0],["2024-05-01",8.067,8.3539,7.7717,8.1683,982600.0],["2024-05-02",8.2695,8.3455,8.0332,8.1008,929200.0],["2024-05-03",8.202,8.894,8.1008,8.8518,1649900.0],["2024-05-06",8.9446,9.6365,8.9446,9.5943,2051800.0],["2024-05-07",9.8222,9.8222,9.2399,9.2906,1781900.0],["2024-05-08",9.3074,9.8475,9.3074,9.434,1674600.0],["2024-05-09",9.3918,9.4846,9.0543,9.4087,791200.0],["2024-05-10",9.5606,9.6028,9.164,9.1977,920000.0],["2024-05-13",9.2821,9.3327,8.894,9.088,736600.0],["2024-05-14",9.088,9.6196,9.029,9.4846,864600.0],["2024-05-15",9.569,10.0162,9.5015,9.8137,1414900.0],["2024-05-16",9.8137,9.8559,9.3159,9.7125,1038800.0],["2024-05-17",9.7209,9.9319,9.5943,9.6703,1040700.0],["2024-05-20",9.7209,9.9909,9.4931,9.8728,845500.0],["2024-05-21",9.9065,9.9656,9.3918,9.5521,1327600.0],["2024-05-22",9.4171,9.6028,8.8433,9.029,1389600.0],["2024-05-23",8.8686,8.9868,8.067,8.1176,1943100.0],["2024-05-24",8.202,8.548,7.9489,8.3033,1155400.0],["2024-05-28",8.4383,8.6746,8.2526,8.4045,1067400.0],["2024-05-29",8.2442,8.6746,8.2442,8.6324,603000.0],["2024-05-30",8.818,9.6534,8.7758,9.5775,1406300.0],["2024-05-31",9.569,9.6028,9.1893,9.5268,950500.0],["2024-06-03",9.5268,9.6534,9.299,9.434,501800.0],["2024-06-04",9.1555,9.223,8.6071,8.6914,1204600.0],["2024-06-05",8.6492,8.818,8.2358,8.6661,1186800.0],["2024-06-06",8.6408,8.6408,8.1092,8.1429,1052500.0],["2024-06-07",8.1008,8.413,8.0501,8.2526,970400.0],["2024-06-10",8.2226,8.7973,7.9131,8.7177,915900.0],["2024-06-11",8.6912,8.815,8.4348,8.5232,539800.0],["2024-06-12",8.7,9.0979,8.5055,8.815,811900.0],["2024-06-13",9.2924,9.6637,8.8945,9.4604,1817400.0],["2024-06-14",9.2394,9.4515,9.1421,9.2659,742500.0],["2024-06-17",9.0802,9.4604,8.983,9.036,310300.0],["2024-06-18",9.0272,9.425,8.9476,9.257,382800.0],["2024-06-20",9.2128,9.3366,8.3198,8.4878,1165400.0],["2024-06-21",8.1784,8.3994,8.0988,8.3022,772700.0],["2024-06-24",8.3817,8.4348,8.0811,8.2491,520800.0],["2024-06-25",8.2668,8.4613,8.2137,8.311,361900.0],["2024-06-26",8.2049,8.3906,8.0281,8.0634,301100.0],["2024-06-27",8.09,8.4171,7.9485,8.4083,612400.0],["2024-06-28",8.5055,8.5497,8.0546,8.1784,617700.0],["2024-07-01",8.1784,8.1961,7.6214,7.6479,682500.0],["2024-07-02",7.5595,7.8512,7.4534,7.8247,360200.0],["2024-07-03",7.7805,8.0015,7.7186,7.8512,350000.0],["2024-07-05",7.8512,8.0192,7.6833,7.8247,383800.0],["2024-07-08",7.8866,8.1607,7.7805,8.1607,430900.0],["2024-07-09",8.1607,8.5762,8.1165,8.4083,444100.0],["2024-07-10",8.4171,8.7177,8.3906,8.6028,729400.0],["2024-07-11",8.7265,8.7531,8.4525,8.5144,641900.0],["2024-07-12",8.5232,8.5851,8.311,8.4259,369700.0],["2024-07-15",8.4548,8.6315,8.2036,8.2036,405600.0],["2024-07-16",8.2408,8.4827,8.0827,8.4734,802600.0],["2024-07-17",8.3618,8.4362,7.9246,7.9711,905800.0],["2024-07-18",7.9897,8.0734,7.7479,7.8781,874100.0],["2024-07-19",7.9153,8.4083,7.8223,8.092,389400.0],["2024-07-22",8.0269,8.2129,7.999,8.0455,505400.0],["2024-07-23",8.1292,8.5385,8.1199,8.5292,632800.0],["2024-07-24",8.5571,8.6408,8.1943,8.2036,358900.0],["2024-07-25",8.092,8.3246,7.9432,8.0083,341000.0],["2024-07-26",8.2129,8.2501,8.0362,8.1478,367200.0],["2024-07-29",8.185,8.2036,7.8595,7.9432,691500.0],["2024-07-30",7.8595,8.2129,7.8595,7.9618,502200.0],["2024-07-31",7.8874,8.7152,7.8874,8.5385,572300.0],["2024-08-01",8.5757,8.6408,8.185,8.3897,579800.0],["2024-08-02",8.0869,8.1658,7.6924,7.722,712100.0],["2024-08-05",6.9528,7.9291,6.9528,7.7319,608200.0],["2024-08-06",7.7713,8.2841,7.653,8.1559,552800.0],["2024-08-07",8.3039,8.3729,7.9488,8.0179,443500.0],["2024-08-08",8.2151,8.8068,8.2151,8.7674,674100.0],["2024-08-09",8.8068,9.152,8.7082,9.1224,717000.0],["2024-08-12",9.083,9.3591,9.0534,9.3197,517400.0],["2024-08-13",9.3788,9.507,9.221,9.4676,636300.0],["2024-08-14",9.438,9.9903,9.4084,9.8029,951600.0],["2024-08-15",9.941,10.3453,9.941,10.2664,1028600.0],["2024-08-16",10.2467,10.5327,9.9311,10.0001,699900.0],["2024-08-19",10.0297,10.2664,9.9114,10.2566,707500.0],["2024-08-20",10.2368,10.3453,9.941,10.1678,533500.0],["2024-08-21",10.1678,10.1974,9.7733,9.9114,710500.0],["2024-08-22",9.8719,10.0692,9.2901,9.3098,920300.0],["2024-08-23",9.2506,9.6352,9.2506,9.5465,684500.0],["2024-08-26",9.4774,9.6155,9.0632,9.1914,569500.0],["2024-08-27",9.1717,9.438,9.1027,9.3295,399200.0],["2024-08-28",9.2703,9.3788,9.1126,9.3295,485100.0],["2024-08-29",9.369,9.8818,9.2112,9.8621,788200.0],["2024-08-30",10.01,10.6708,9.9508,10.0988,1447600.0],["2024-09-03",10.1185,10.7102,9.8621,10.2861,1088200.0],["2024-09-04",10.3946,11.3512,10.2171,11.3118,2373800.0],["2024-09-05",11.3414,11.4893,11.0455,11.1441,748800.0],["2024-09-06",11.1441,11.1836,10.4735,10.8483,800600.0],["2024-09-09",10.8581,11.2625,10.8384,10.9074,861300.0],["2024-09-10",10.8779,10.8976,10.227,10.582,805000.0],["2024-09-11",10.5524,11.1639,10.5031,10.7792,872400.0],["2024-09-12",10.799,11.0652,10.7102,10.937,491600.0],["2024-09-13",11.0751,11.2428,10.9173,11.1836,736500.0],["2024-09-16",11.1934,11.8641,11.1244,11.1737,1028800.0],["2024-09-17",11.2526,11.3315,10.937,11.1836,764400.0],["2024-09-18",11.2526,11.7556,11.1343,11.5879,1052300.0],["2024-09-19",11.9035,12.229,11.6668,11.8739,969900.0],["2024-09-20",11.8443,11.8739,11.5978,11.6866,580600.0],["2024-09-23",11.6767,11.795,11.2921,11.4104,726000.0],["2024-09-24",11.5189,11.6471,11.2033,11.2625,617800.0],["2024-09-25",11.2625,11.3315,10.7003,10.7595,1147200.0],["2024-09-26",10.9074,10.9962,10.5524,10.5919,582300.0],["2024-09-27",10.6017,10.8779,10.4735,10.7694,380600.0],["2024-09-30",10.7398,10.7398,10.0988,10.227,777000.0],["2024-10-01",10.227,10.4932,9.9212,10.3453,463500.0],["2024-10-02",10.3453,10.4538,10.0988,10.3059,309800.0],["2024-10-03",10.2171,10.9568,10.2072,10.937,614800.0],["2024-10-04",11.0948,11.1047,10.7891,10.9765,594600.0],["2024-10-07",10.8581,10.8581,10.5426,10.6609,372400.0],["2024-10-08",10.5721,11.1639,10.5721,11.1639,415700.0],["2024-10-09",11.0751,11.6668,10.9074,11.5485,666900.0],["2024-10-10",11.5682,11.8838,11.3019,11.7753,691600.0],["2024-10-11",11.795,12.2684,11.6175,12.1797,430600.0],["2024-10-14",12.2191,12.5544,11.7556,11.8542,573500.0],["2024-10-15",11.795,12.0416,11.6372,11.8739,426000.0],["2024-10-16",11.9232,12.0613,11.1836,11.1836,652400.0],["2024-10-17",11.2428,11.4597,11.0258,11.1639,570900.0],["2024-10-18",11.1047,11.4597,11.0258,11.4006,342000.0],["2024-10-21",11.4006,11.5583,11.1146,11.4992,424400.0],["2024-10-22",11.4301,11.5288,11.3217,11.4301,209200.0],["2024-10-23",11.371,11.371,11.0652,11.1737,297500.0],["2024-10-24",11.2428,12.2191,11.223,12.1994,956800.0],["2024-10-25",12.2092,13.3335,12.1797,13.2645,1443200.0],["2024-10-28",13.4124,14.2507,13.4124,13.6195,1424200.0],["2024-10-29",13.8168,14.2408,13.5899,13.6688,816100.0],["2024-10-30",13.5603,13.8365,13.1757,13.3828,574600.0],["2024-10-31",13.373,13.7181,13.0377,13.5801,861700.0],["2024-11-01",13.659,14.014,13.5702,13.5899,872800.0],["2024-11-04",13.5899,13.9351,13.3138,13.5209,538400.0],["2024-11-05",13.4617,14.083,13.1757,13.9055,1034200.0],["2024-11-06",14.0633,15.1185,13.7576,15.0791,2301900.0],["2024-11-07",15.1186,15.8977,15.0397,15.5525,1375900.0],["2024-11-08",15.5821,15.73,14.8523,15.158,755600.0],["2024-11-11",15.3257,15.4341,14.4578,15.3552,374600.0],["2024-11-12",15.3257,15.6807,14.9903,15.5426,517700.0],["2024-11-13",15.6018,16.1541,15.3454,15.9568,642600.0],["2024-11-14",16.085,16.2527,15.4736,15.8188,554400.0],["2024-11-15",15.7694,16.4697,15.6117,16.0259,644000.0],["2024-11-18",16.3217,17.8109,16.0259,17.4361,876800.0],["2024-11-19",16.9134,17.4065,16.5979,17.0022,960300.0],["2024-11-20",17.2488,17.4263,16.7162,17.3277,604000.0],["2024-11-21",17.4361,17.9884,15.799,16.1738,1121000.0],["2024-11-22",16.2132,16.5288,15.73,16.3217,584300.0],["2024-11-25",16.5387,16.6077,15.7399,16.2724,936100.0],["2024-11-26",16.2428,16.943,16.1048,16.657,817800.0],["2024-11-27",16.7359,16.805,15.9765,16.1343,447700.0],["2024-11-29",16.2527,16.4992,15.8977,16.3513,349100.0],["2024-12-02",16.2724,17.5545,15.9371,17.1403,1000900.0],["2024-12-03",17.4657,17.7024,16.9628,17.0022,1007300.0],["2024-12-04",17.0614,17.1699,16.0653,16.085,637500.0],["2024-12-05",16.2034,16.943,15.9568,16.4992,515500.0],["2024-12-06",16.5387,17.0318,16.2724,17.0318,484500.0],["2024-12-09",16.9134,17.7123,16.519,17.1797,670300.0],["2024-12-10",17.2488,17.4657,16.2231,16.3908,754900.0],["2024-12-11",16.3612,17.2093,15.8385,17.1501,728200.0],["2024-12-12",17.1501,17.4164,16.6669,17.1107,807700.0],["2024-12-13",17.0022,17.3572,16.5683,16.9825,630100.0],["2024-12-16",17.6137,19.6255,17.4657,18.9549,1963800.0],["2024-12-17",19.0338,19.7044,18.7971,18.945,990300.0],["2024-12-18",19.0437,19.5368,16.9134,17.1797,1079800.0],["2024-12-19",17.8306,18.1462,16.6274,16.6472,1064300.0],["2024-12-20",16.3809,18.0969,16.0949,18.0476,1250700.0],["2024-12-23",18.304,18.4717,17.6925,18.2251,985500.0],["2024-12-24",18.235,19.1916,18.235,19.1916,348600.0],["2024-12-26",19.0634,19.7241,18.9845,19.2902,534500.0],["2024-12-27",19.379,19.5762,18.6294,19.4086,667400.0],["2024-12-30",19.1127,19.5959,18.373,18.7872,590000.0],["2024-12-31",19.0042,19.0535,18.5308,18.7971,345900.0],["2025-01-02",19.1719,21.6374,18.8859,21.4697,1724800.0],["2025-01-03",22.3277,22.4757,20.7596,21.953,1486300.0],["2025-01-06",22.8899,23.955,22.594,22.949,1742900.0],["2025-01-07",23.3041,24.665,22.4362,22.6433,1907300.0],["2025-01-08",22.5743,22.7814,21.6177,22.1403,1523200.0],["2025-01-10",22.6828,23.4224,21.7163,23.097,1245400.0],["2025-01-13",22.8208,22.8307,20.9668,21.3711,1296300.0],["2025-01-14",22.022,23.2153,21.7754,22.7715,893300.0],["2025-01-15",23.383,23.5703,22.3672,23.0477,853400.0],["2025-01-16",23.1265,23.1463,22.1995,22.4066,602400.0],["2025-01-17",22.3869,22.5644,21.1739,21.5881,1110500.0],["2025-01-21",21.7163,23.0181,21.2626,23.0082,1042100.0],["2025-01-22",22.9983,23.5703,22.4362,23.3238,743400.0],["2025-01-23",23.0477,23.3928,22.4757,22.5841,583300.0],["2025-01-24",22.5841,23.2942,21.8248,22.2291,577300.0],["2025-01-27",21.9727,22.0713,20.5821,20.9076,1345900.0],["2025-01-28",21.2725,21.2823,20.0101,21.0851,1101800.0],["2025-01-29",21.1739,22.525,20.7695,22.525,562300.0],["2025-01-30",22.88,23.2548,22.1601,22.2883,847600.0],["2025-01-31",22.3968,22.4855,21.4697,21.5486,609800.0],["2025-02-03",20.8385,21.6768,20.6413,21.2133,837600.0],["2025-02-04",21.2232,21.6966,20.8583,20.9174,522700.0],["2025-02-05",21.0358,21.1936,20.6019,20.7301,480700.0],["2025-02-06",20.8681,22.2587,20.6512,22.0614,552200.0],["2025-02-07",22.0614,22.239,20.2863,20.7794,853300.0],["2025-02-10",20.8977,21.8938,20.306,20.4342,851300.0],["2025-02-11",20.02,20.2172,18.7379,18.8859,1228300.0],["2025-02-12",18.4125,19.5861,18.2448,19.1324,1047700.0],["2025-02-13",19.3987,20.0792,19.093,19.8918,754100.0],["2025-02-14",20.0003,20.2271,19.6452,19.9904,560100.0],["2025-02-18",18.4914,20.0594,18.4223,19.5072,1150800.0],["2025-02-19",19.803,20.2271,19.2705,19.5861,652300.0],["2025-02-20",19.6255,20.1383,19.0338,20.0496,519600.0],["2025-02-21",20.1975,20.4737,18.945,19.0831,479100.0],["2025-02-24",18.8168,19.4579,18.3632,18.6196,1136800.0],["2025-02-25",18.7379,18.8464,17.9588,18.6788,834400.0],["2025-02-26",18.7182,19.2803,18.4815,18.7577,489300.0],["2025-02-27",18.9253,18.9253,17.6038,17.8405,696800.0],["2025-02-28",17.4559,18.5407,17.2882,18.5012,674500.0],["2025-03-03",19.0535,19.951,18.1857,18.4519,694500.0],["2025-03-04",17.9292,18.5604,17.2783,18.1068,534100.0],["2025-03-05",18.1068,19.0338,17.9983,18.7577,510800.0],["2025-03-06",17.7813,19.517,17.7813,18.2744,696700.0],["2025-03-07",18.5407,18.6689,17.6038,18.5703,696600.0],["2025-03-10",17.6925,18.0574,16.588,16.9825,1383900.0],["2025-03-11",16.805,17.4559,16.6176,17.1896,760900.0],["2025-03-12",17.4657,18.4815,17.3375,18.3237,797000.0],["2025-03-13",18.5012,18.807,17.7419,17.9292,460400.0],["2025-03-14",18.2152,18.7281,18.087,18.7083,362700.0],["2025-03-17",18.8464,18.876,18.1462,18.1659,397200.0],["2025-03-18",18.0476,18.0476,17.1699,17.3868,925300.0],["2025-03-19",17.2488,18.7379,17.2192,18.5407,749000.0],["2025-03-20",18.3632,18.7182,18.1068,18.1758,325800.0],["2025-03-21",17.9095,18.9253,17.8109,18.7577,323000.0],["2025-03-24",19.0732,19.4085,18.4815,18.7478,389700.0],["2025-03-25",19.162,20.0989,18.807,19.6255,782100.0],["2025-03-26",19.5072,20.1285,19.093,19.3099,545700.0],["2025-03-27",19.5762,20.089,18.5801,18.876,383400.0],["2025-03-28",18.59,18.7379,18.087,18.4717,412100.0],["2025-03-31",17.8208,18.3434,17.4657,17.8701,502000.0],["2025-04-01",17.9194,18.2251,17.6432,18.0969,332600.0],["2025-04-02",17.6531,18.3336,17.6531,18.2645,163900.0],["2025-04-03",16.9825,17.8405,16.9825,17.6137,760000.0],["2025-04-04",16.8937,16.9134,14.9903,15.5821,1338700.0],["2025-04-07",14.6057,15.9075,14.2507,14.7339,1655300.0],["2025-04-08",15.444,15.7596,14.5466,14.803,1180100.0],["2025-04-09",14.6353,17.0022,13.7576,16.3316,1253300.0],["2025-04-10",16.0752,16.371,15.1481,15.8385,544800.0],["2025-04-11",15.9667,18.2054,15.8779,17.5446,1070900.0],["2025-04-14",19.3198,20.7794,19.2803,20.0792,1496200.0],["2025-04-15",20.1186,20.4243,19.4874,19.6058,690800.0],["2025-04-16",19.1324,20.3356,19.1324,19.951,699500.0],["2025-04-17",19.9707,20.8287,19.7932,19.9904,632900.0],["2025-04-21",20.02,20.1778,19.1719,19.5269,491700.0],["2025-04-22",19.6847,20.7301,19.6847,20.4934,467800.0],["2025-04-23",21.1936,21.9037,20.9174,21.1048,1272100.0],["2025-04-24",21.1443,21.6571,20.4934,20.6808,595900.0],["2025-04-25",20.523,21.3021,20.523,20.9076,458200.0],["2025-04-28",20.7892,21.2528,20.2172,20.4243,477000.0],["2025-04-29",20.4934,20.7498,20.1285,20.5328,390800.0],["2025-04-30",19.9904,20.4441,19.6354,19.9312,580100.0],["2025-05-01",20.1186,20.4243,19.0239,19.3691,540300.0],["2025-05-02",19.6945,19.8819,18.9845,19.2113,325600.0],["2025-05-05",19.1028,19.9608,18.7478,18.8365,769100.0],["2025-05-06",18.7379,19.7833,18.7379,19.3888,533700.0],["2025-05-07",19.5368,19.9017,19.2113,19.6157,594200.0],["2025-05-08",19.8721,20.1088,19.231,19.7537,581900.0],["2025-05-09",19.8721,20.6709,19.8721,20.1186,608200.0],["2025-05-12",20.4737,21.164,20.2764,21.0358,575500.0],["2025-05-13",21.0851,22.0319,20.9076,21.6374,801700.0],["2025-05-14",21.7459,22.0417,21.2232,21.8543,493400.0],["2025-05-15",21.4796,21.7064,20.7103,21.1048,707700.0],["2025-05-16",21.0654,21.3711,20.6512,21.1245,686900.0],["2025-05-19",20.9668,22.7814,20.9174,22.0417,1283000.0],["2025-05-20",21.8346,22.1403,21.4796,21.6768,508600.0],["2025-05-21",21.6472,22.239,21.2725,21.519,980300.0],["2025-05-22",20.9372,22.5743,20.8287,20.9865,1179400.0],["2025-05-23",20.4638,21.5092,20.2074,21.3514,442500.0],["2025-05-27",21.3514,21.5979,20.6314,20.7301,659000.0],["2025-05-28",20.4934,20.9273,18.7577,20.5032,1311900.0],["2025-05-29",20.809,20.8484,19.3395,19.3592,992600.0],["2025-05-30",19.3395,19.5861,19.0338,19.3888,922200.0],["2025-06-02",19.2902,19.7044,18.304,18.59,1154100.0],["2025-06-03",18.659,18.9253,18.1265,18.6886,1042900.0],["2025-06-04",18.5407,18.6985,17.1008,17.3277,1504300.0],["2025-06-05",17.4361,17.5643,17.0712,17.1699,724900.0],["2025-06-06",17.3474,17.9095,16.9923,17.7123,626600.0],["2025-06-09",17.7517,17.7517,17.1994,17.4657,783100.0],["2025-06-10",17.5052,18.5506,17.5052,18.1166,1066500.0],["2025-06-11",18.1265,18.2547,17.663,17.6827,874000.0],["2025-06-12",17.7123,18.5012,17.4263,18.5012,617600.0],["2025-06-13",18.4914,18.4914,17.4263,17.6728,749700.0],["2025-06-16",17.7123,17.7813,16.9332,17.091,608600.0],["2025-06-17",16.8641,17.1896,16.519,16.9233,610800.0],["2025-06-18",17.1206,17.2981,16.657,16.7852,418900.0],["2025-06-20",16.4203,16.6077,16.085,16.371,636300.0],["2025-06-23",16.1146,16.4203,15.8188,16.0752,642400.0],["2025-06-24",16.3612,17.4263,16.233,17.1994,1272200.0],["2025-06-25",17.1797,17.2488,16.6176,16.7063,647200.0],["2025-06-26",16.8937,17.16,16.6472,16.6472,492900.0],["2025-06-27",16.7359,16.805,16.3513,16.7458,349800.0],["2025-06-30",16.6768,16.8641,15.7596,16.233,681900.0],["2025-07-01",16.0752,16.3908,15.6807,15.9864,819200.0],["2025-07-02",16.0456,16.302,15.799,16.085,318000.0],["2025-07-03",16.2034,16.3119,15.9568,16.1442,180300.0],["2025-07-07",16.0949,16.1146,15.1383,15.2665,650600.0],["2025-07-08",15.513,16.1146,15.1481,16.1146,705000.0],["2025-07-09",16.1738,16.3612,15.7103,15.8483,487600.0],["2025-07-10",15.8779,15.8779,15.1481,15.3257,856300.0],["2025-07-11",15.3059,15.3257,14.4479,14.4578,1155500.0],["2025-07-14",14.5071,14.5761,13.9252,14.5268,1510000.0],["2025-07-15",14.5761,14.9509,14.2112,14.8917,1097500.0],["2025-07-16",15.0594,15.0594,14.4085,14.6057,998700.0],["2025-07-17",14.5663,15.1481,14.5268,14.9706,636200.0],["2025-07-18",15.1679,15.4045,14.7734,14.872,616500.0],["2025-07-21",14.8917,15.089,14.5761,14.7241,504500.0],["2025-07-22",14.7734,15.0791,14.4282,14.5268,647900.0],["2025-07-23",14.7142,15.1876,14.586,15.089,494200.0],["2025-07-24",15.0101,15.5623,14.803,15.5525,507000.0],["2025-07-25",15.5525,16.1048,15.4144,15.6708,1001200.0],["2025-07-28",15.6018,15.9766,15.4341,15.5328,563300.0],["2025-07-29",15.5229,16.4302,15.444,16.2527,642600.0],["2025-07-30",16.3612,16.3612,15.7892,16.1343,555500.0],["2025-07-31",16.1935,16.2231,15.444,15.6412,480400.0],["2025-08-01",15.4834,15.5328,14.941,15.0199,400900.0],["2025-08-04",15.1777,15.7103,15.1383,15.513,448800.0],["2025-08-05",15.5623,16.2823,15.4933,16.1738,537700.0],["2025-08-06",16.1738,16.9923,16.1738,16.9529,666000.0],["2025-08-07",17.0614,17.1699,16.519,16.519,568200.0],["2025-08-08",16.6176,16.6274,16.1245,16.2921,437300.0],["2025-08-11",16.2527,16.6965,16.1541,16.4795,474400.0],["2025-08-12",16.588,16.9134,16.3119,16.519,456300.0],["2025-08-13",16.7458,16.9923,16.1935,16.2428,411900.0],["2025-08-14",16.1048,16.1146,15.2961,15.7004,622400.0],["2025-08-15",15.8483,15.9075,15.3848,15.6906,235100.0],["2025-08-18",15.513,16.1738,15.4144,15.9864,430800.0],["2025-08-19",16.0061,16.1343,14.7043,14.7339,798400.0],["2025-08-20",14.7438,15.158,14.5959,14.7241,623800.0],["2025-08-21",13.5603,14.7537,13.1659,13.945,1283100.0],["2025-08-22",14.0633,14.2606,13.6097,13.6195,743100.0],["2025-08-25",13.5308,13.5505,12.515,12.6136,1495000.0],["2025-08-26",12.653,12.8306,12.4065,12.6826,985000.0],["2025-08-27",12.6234,12.6234,12.012,12.1501,1295800.0],["2025-08-28",12.3079,12.801,12.2092,12.4065,829000.0],["2025-08-29",12.4065,12.4854,12.0613,12.081,391600.0],["2025-09-02",11.7852,12.2487,11.4203,12.1797,1140400.0],["2025-09-03",12.3177,12.3276,11.8148,12.0317,739900.0],["2025-09-04",12.012,12.6136,12.0021,12.3079,595500.0],["2025-09-05",12.3276,12.3769,11.5583,12.1599,1261200.0],["2025-09-08",10.4538,10.4538,9.1717,9.1914,4752500.0],["2025-09-09",9.2703,9.5662,9.0632,9.1224,1731800.0],["2025-09-10",9.2506,9.7733,9.2506,9.6648,1089700.0],["2025-09-11",9.5761,9.7634,9.3788,9.4577,1031200.0],["2025-09-12",9.3986,9.4577,8.7279,8.8857,960400.0],["2025-09-15",8.8857,8.9548,8.5603,8.6392,805600.0],["2025-09-16",8.7871,9.1224,8.6983,8.8265,716000.0],["2025-09-17",8.8561,9.1027,8.7477,8.7674,687900.0],["2025-09-18",8.7871,8.7871,8.0376,8.1954,1685300.0],["2025-09-19",8.1855,8.2348,7.8699,8.077,1041200.0],["2025-09-22",9.3295,10.1185,9.1323,9.7141,2783600.0],["2025-09-23",10.5721,10.7003,9.8226,9.9508,2052300.0],["2025-09-24",10.7398,11.3118,9.9706,10.0199,2247500.0],["2025-09-25",9.8029,9.9212,9.1323,9.1323,1310100.0],["2025-09-26",9.0928,9.5662,8.6983,8.7181,1030100.0],["2025-09-29",8.7871,9.0238,8.6786,8.7871,1383500.0],["2025-09-30",8.7772,8.7871,8.1165,8.2052,1539100.0],["2025-10-01",8.4715,8.5307,7.9291,7.9488,927600.0],["2025-10-02",7.9981,8.2052,7.653,8.1559,2692400.0],["2025-10-03",8.1855,8.2151,7.9291,8.2052,1791000.0],["2025-10-06",8.3236,8.3334,7.939,8.2546,1176500.0],["2025-10-07",8.2841,8.3236,7.8403,7.8502,1142700.0],["2025-10-08",7.9784,8.2841,7.7417,8.2052,1682300.0],["2025-10-09",8.2348,9.655,8.225,9.5958,3172400.0],["2025-10-10",9.6451,9.7634,9.0337,9.0632,1771900.0],["2025-10-13",9.369,10.1185,9.2605,9.8325,2090700.0],["2025-10-14",9.6648,10.1185,9.0238,9.2802,1624200.0],["2025-10-15",9.4873,9.9607,9.2506,9.3985,1441400.0],["2025-10-16",9.4479,9.6648,9.2309,9.4479,1008700.0],["2025-10-17",9.369,9.6846,9.2605,9.2605,601500.0],["2025-10-20",9.2506,9.6846,9.0928,9.2802,1127100.0],["2025-10-21",9.1816,9.9804,9.1816,9.2901,869900.0],["2025-10-22",9.2703,9.507,9.0435,9.3887,831000.0],["2025-10-23",9.3986,10.2763,9.3788,9.9706,1536800.0],["2025-10-24",10.1579,10.365,9.8621,9.9706,1454400.0],["2025-10-27",14.3394,14.7734,13.5702,14.0337,6618800.0],["2025-10-28",13.9548,15.158,13.4321,14.6353,3477900.0],["2025-10-29",14.872,15.7793,14.4677,15.2961,2442000.0],["2025-10-30",15.0594,15.6708,14.6057,14.9608,2024400.0],["2025-10-31",14.9805,16.5683,14.9805,16.3414,2713800.0],["2025-11-03",17.2192,17.7813,16.2823,16.9233,2915900.0],["2025-11-04",16.2921,16.9628,16.0752,16.6274,1484600.0],["2025-11-05",16.7852,17.1304,16.3316,16.874,882500.0],["2025-11-06",16.6077,16.7359,15.9864,16.1935,691200.0],["2025-11-07",15.6906,16.1935,15.2468,15.5623,1173200.0],["2025-11-10",16.0554,16.3513,15.2073,15.4045,864600.0],["2025-11-11",15.0002,15.5032,15.0002,15.2862,710900.0],["2025-11-12",15.5328,15.9766,15.4539,15.4539,619100.0],["2025-11-13",15.5623,15.7004,14.4282,15.0692,1035500.0],["2025-11-14",14.586,15.9568,14.5466,15.3848,843100.0],["2025-11-17",15.3257,15.6018,15.1679,15.2763,734600.0],["2025-11-18",14.8621,15.4144,14.4578,15.1876,619700.0],["2025-11-19",15.0397,15.7793,14.7438,15.2073,447100.0],["2025-11-20",15.4834,15.5032,14.2605,14.5367,751700.0],["2025-11-21",14.3296,14.5071,13.5998,13.7576,1003000.0],["2025-11-24",13.5998,13.8661,13.2941,13.797,860900.0],["2025-11-25",13.5505,14.3888,13.4716,14.1817,1030700.0],["2025-11-26",14.3888,15.8779,14.3592,15.7004,1757400.0],["2025-11-28",15.8582,16.4203,15.6314,15.8385,743400.0],["2025-12-01",15.7004,16.2231,15.7004,15.799,788900.0],["2025-12-02",16.0357,16.3414,15.6511,15.6511,872600.0],["2025-12-03",15.661,16.9529,15.661,16.6472,573300.0],["2025-12-04",16.9036,17.0811,16.3809,16.4598,613200.0],["2025-12-05",16.9134,17.16,16.1146,16.3513,678200.0],["2025-12-08",16.4203,16.6472,15.8188,16.2428,490600.0],["2025-12-09",16.233,16.5387,16.0061,16.1541,761500.0],["2025-12-10",16.1541,16.8937,16.0653,16.5584,779300.0],["2025-12-11",16.1541,17.1304,16.1541,16.7655,584800.0],["2025-12-12",16.8148,17.0811,16.2625,16.6274,666700.0],["2025-12-15",16.7754,17.0219,16.3316,16.8839,606500.0],["2025-12-16",16.6176,16.9036,15.9864,16.4598,709700.0],["2025-12-17",16.4499,16.874,16.1738,16.7261,542800.0],["2025-12-18",16.7655,18.4322,16.6965,18.1758,1274200.0],["2025-12-19",18.3434,18.6689,17.8997,18.018,501900.0],["2025-12-22",18.1857,18.2843,17.6235,18.0673,706500.0],["2025-12-23",17.9983,18.7379,17.949,17.9983,574300.0],["2025-12-24",17.8799,18.2448,17.7714,18.0279,112700.0],["2025-12-26",18.0377,18.3139,17.7714,18.1955,271300.0],["2025-12-29",18.1462,18.8168,18.0081,18.087,638900.0],["2025-12-30",17.9391,18.087,17.6926,17.8701,399000.0],["2025-12-31",17.7813,18.0772,17.6235,17.8208,293200.0],["2026-01-02",17.9687,18.1659,17.3671,17.7024,440800.0],["2026-01-05",17.7912,18.5111,17.6137,18.4223,616800.0],["2026-01-06",18.4519,18.7182,17.229,17.2882,661900.0],["2026-01-07",17.6038,17.732,16.7261,17.2783,756400.0],["2026-01-08",17.3671,18.4618,17.091,18.3533,618500.0],["2026-01-09",18.2152,18.9352,18.1561,18.6492,482100.0],["2026-01-12",18.6393,18.876,18.3928,18.6492,367600.0],["2026-01-13",18.5703,18.659,18.0476,18.1955,635800.0],["2026-01-14",18.1561,18.3237,17.3572,17.3572,692000.0],["2026-01-15",17.377,17.7912,16.7261,17.091,782400.0],["2026-01-16",17.2586,17.7714,16.9529,17.4361,642200.0],["2026-01-20",16.874,17.6728,16.7655,17.0318,500100.0],["2026-01-21",17.0417,17.9391,17.0121,17.8503,964800.0],["2026-01-22",18.2396,18.625,18.0618,18.4076,737700.0],["2026-01-23",18.4669,19.2969,18.2001,19.1487,1222700.0],["2026-01-26",19.1684,20.2553,18.8918,19.2771,1342500.0],["2026-01-27",19.5538,20.7888,19.4846,20.7888,1096400.0],["2026-01-28",21.0754,21.1248,19.7613,20.0182,1123200.0],["2026-01-29",20.0379,20.2652,19.1783,20.2256,755800.0],["2026-01-30",19.781,20.4529,19.6229,19.9786,624100.0],["2026-02-02",19.6921,20.5715,19.5834,19.7415,563800.0],["2026-02-03",19.9095,20.1268,19.0894,19.7415,866100.0],["2026-02-04",19.4648,19.4846,17.8839,18.5459,997200.0],["2026-02-05",18.0914,18.3977,16.8366,16.965,603600.0],["2026-02-06",17.4492,17.795,17.2911,17.7357,871200.0],["2026-02-09",17.6567,18.2792,16.9947,18.0914,986300.0],["2026-02-10",18.21,18.6151,17.5184,18.4373,498700.0],["2026-02-11",18.704,18.7436,17.716,17.9432,261900.0],["2026-02-12",17.548,18.2594,16.2042,16.2042,1024900.0],["2026-02-13",16.2141,16.6192,15.8485,15.9869,722600.0],["2026-02-17",16.0264,16.3228,15.1174,15.6904,598300.0],["2026-02-18",15.7398,16.056,15.2952,15.6509,549200.0],["2026-02-19",15.2805,16.558,15.2805,16.3798,465000.0],["2026-02-20",16.3699,16.974,16.0827,16.974,473500.0],["2026-02-23",16.8254,16.8848,15.9044,15.9936,429200.0],["2026-02-24",16.0827,17.0334,15.9837,16.766,499800.0],["2026-02-25",16.9344,17.1324,16.1421,16.2808,344500.0],["2026-02-26",16.5679,16.5679,15.3598,15.7658,484400.0],["2026-02-27",15.4093,15.5677,14.5873,14.8448,862900.0],["2026-03-02",14.3001,14.924,13.8545,14.4982,1659000.0],["2026-03-03",13.5772,14.1219,13.1613,13.8149,860100.0],["2026-03-04",13.9832,14.211,13.5772,14.0426,519000.0],["2026-03-05",13.3692,14.1912,13.3098,14.1318,994000.0],["2026-03-06",13.5673,14.1318,13.2207,13.7356,641700.0],["2026-03-09",13.4088,14.0922,13.3989,14.0327,923400.0],["2026-03-10",14.1417,14.9438,13.9436,14.3298,856400.0],["2026-03-11",14.3893,15.1023,14.3893,14.9141,544200.0],["2026-03-12",14.4982,14.8646,14.112,14.1219,660500.0],["2026-03-13",14.2209,14.3595,13.0127,13.1712,712100.0],["2026-03-16",13.3767,13.5754,12.5723,12.7809,1244000.0],["2026-03-17",12.9398,13.3767,12.8107,13.0292,1413000.0],["2026-03-18",12.9497,13.2476,12.7412,12.9299,550400.0],["2026-03-19",12.5624,13.7839,12.5326,13.7144,775900.0],["2026-03-20",13.5257,13.8236,13.0987,13.3072,650900.0],["2026-03-23",13.6051,14.5287,13.3569,14.1513,1006700.0],["2026-03-24",13.9527,14.2308,13.7243,13.9527,598600.0],["2026-03-25",14.052,14.8961,14.0123,14.5188,1394800.0],["2026-03-26",14.2209,14.8167,13.9726,14.4294,793200.0],["2026-03-27",14.0719,15.0451,13.9229,13.9229,692700.0],["2026-03-30",13.913,14.3797,13.7442,14.2109,566600.0],["2026-03-31",14.5585,16.0282,14.2705,15.9488,868600.0],["2026-04-01",16.2964,16.2964,15.6707,16.1673,625300.0],["2026-04-02",15.5019,16.1276,15.5019,15.8991,595800.0],["2026-04-06",15.9687,16.2467,15.5019,15.7899,242700.0],["2026-04-07",15.6707,15.8296,15.1841,15.5516,291100.0],["2026-04-08",16.2765,16.8227,15.9786,16.356,729400.0],["2026-04-09",16.346,16.4255,15.5913,16.0183,761100.0],["2026-04-10",16.2269,16.6241,16.1176,16.2169,475400.0],["2026-04-13",16.1772,16.6737,16.0183,16.1772,407500.0],["2026-04-14",16.356,16.5149,15.8396,15.9488,412700.0],["2026-04-15",15.9687,16.1772,15.7005,16.1573,328500.0],["2026-04-16",16.1673,16.6042,15.7502,16.4156,350700.0],["2026-04-17",16.4652,16.7035,16.2169,16.2964,419400.0],["2026-04-20",16.1053,16.7821,15.9858,16.6925,695400.0],["2026-04-21",16.165,16.8219,16.165,16.4337,410300.0],["2026-04-22",16.4935,16.6229,15.4483,15.4483,709000.0],["2026-04-23",15.518,15.5877,14.2738,14.3833,778200.0],["2026-04-24",14.4927,14.6421,14.0747,14.3633,340500.0],["2026-04-27",14.4231,14.6819,14.3036,14.3335,608800.0],["2026-04-28",14.3036,14.8511,14.1941,14.7018,592100.0],["2026-04-29",14.6819,14.871,14.0548,14.1543,475300.0],["2026-04-30",14.1842,14.4629,13.9353,14.1941,600300.0],["2026-05-01",14.2837,14.2837,13.3879,13.4974,628800.0],["2026-05-04",13.5571,14.1344,13.5571,13.7462,731500.0],["2026-05-05",14.1344,14.5923,13.6765,14.3733,916800.0],["2026-05-06",14.6819,15.8664,14.6221,15.5479,816800.0],["2026-05-07",15.6673,15.6673,15.0701,15.2891,488800.0],["2026-05-08",15.3786,15.3786,14.5525,14.7615,557700.0],["2026-05-11",14.7416,15.4881,14.662,15.4881,565500.0],["2026-05-12",15.4284,15.4284,14.6719,14.861,472500.0],["2026-05-13",14.8312,15.0203,14.1742,14.3733,725400.0],["2026-05-14",14.4728,14.9307,14.3335,14.7416,765100.0],["2026-05-15",14.5326,14.7814,13.9652,14.1941,374200.0],["2026-05-18",14.1245,14.7914,13.8756,14.6918,516300.0],["2026-05-19",14.4728,14.5724,13.8756,13.9055,324400.0],["2026-05-20",13.9353,14.9407,13.8059,14.871,628700.0],["2026-05-21",14.9009,16.2247,14.7515,16.1849,976500.0],["2026-05-22",16.1949,16.3641,15.1597,15.2094,518600.0],["2026-05-26",15.5877,16.6627,15.4782,16.5731,1022400.0],["2026-05-27",16.7423,18.1856,16.6627,17.4192,2195200.0],["2026-05-28",17.4391,18.0463,17.2699,17.5386,1072400.0],["2026-05-29",17.7178,18.3847,17.3196,18.2652,781900.0],["2026-06-01",18.2652,19.2606,18.0463,18.7231,1021800.0],["2026-06-02",18.4942,18.8326,18.1856,18.7828,549400.0],["2026-06-03",18.4146,18.5639,17.4391,17.6282,587900.0],["2026-06-04",17.7277,18.1856,17.6481,17.668,376200.0],["2026-06-05",17.4192,17.6083,17.1106,17.4192,343800.0],["2026-06-08",17.7576,17.7676,17.1106,17.1604,551700.0],["2026-06-09",17.3495,18.5041,17.2699,18.0562,771600.0],["2026-06-10",17.668,18.2752,17.5685,17.5784,487700.0],["2026-06-11",17.887,20.2162,17.887,20.0967,1714400.0],["2026-06-12",20.1894,20.8368,20.1197,20.538,1039900.0],["2026-06-15",20.7173,20.8966,20.4981,20.6077,429700.0],["2026-06-16",20.5181,20.8069,20.2193,20.4981,1099000.0],["2026-06-17",20.8468,22.3806,20.5579,20.9563,1154400.0],["2026-06-18",21.2153,22.3507,21.2153,21.8129,945800.0],["2026-06-22",21.2352,22.1217,20.7671,20.9065,957400.0],["2026-06-23",20.2292,20.8766,20.0599,20.3089,882400.0],["2026-06-24",20.2193,20.4085,18.775,18.8746,839000.0],["2026-06-25",18.7252,19.3627,18.5161,18.9842,621500.0],["2026-06-26",18.7352,19.7113,18.7352,19.1535,432200.0],["2026-06-29",19.522,20.2591,19.3627,19.542,509300.0],["2026-06-30",19.5818,20.04,19.0938,19.532,274900.0],["2026-07-01",19.7,19.97,18.98,19.35,616200.0],["2026-07-02",19.69,20.3,19.3,19.45,396800.0],["2026-07-06",19.51,20.9899,19.51,20.76,720788.542426],["2026-07-07",20.57,21.18,20.04,20.08,1073175.450465],["2026-07-08",19.75,20.0999,19.22,19.49,440880.04229],["2026-07-09",19.78,19.78,19.025,19.4,358072.575773],["2026-07-10",19.54,21.4295,19.4,21.16,1013861.634565],["2026-07-13",21.05,21.3,19.88,19.98,443224.583807],["2026-07-14",20.22,20.935,19.67,20.05,323462.867669],["2026-07-15",20.07,20.83,20.04,20.71,446844.155695],["2026-07-16",20.4,20.56,19.46,19.55,408515.06755],["2026-07-17",19.01,19.66,18.886,19.52,268981.607602],["2026-07-20",19.51,19.8,18.91,19.59,352676.381485],["2026-07-21",19.6,20.14,19.6,20.06,291756.266691],["2026-07-22",20.14,21.02,20.115,20.87,1152177.070754],["2026-07-23",20.3,20.56,18.86,18.86,721658.455579],["2026-07-24",18.85,19.72,18.66,18.86,444938.668179],["2026-07-27",19.17,19.4,18.87,19.17,298944.863942],["2026-07-28",19,19.24,18.23,18.84,387007.46883],["2026-07-29",18.65,19.35,18.43,18.84,289830.520039],["2026-07-30",19.35,19.93,18.92,19.78,397056.299062],["2026-07-31",20.13,20.28,18.86,18.93,389221.048067],["2026-08-03",18.71,19.19,18.58,18.91,477233.797142],["2026-08-04",19.28,19.2999,18.15,18.16,566443.403962],["2026-08-05",18.225,18.5795,17.64,17.86,744113.442404],["2026-08-06",17.9,18.08,17.28,17.41,340117.590686],["2026-08-07",17.74,17.8299,16.77,17.11,396651.933],["2026-08-10",16.7,17.17,16.7,16.95,71406.963864],["2026-08-11",17.3,17.97,16.25,16.46,558746.760848],["2026-08-12",16.75,16.75,15.8,15.91,702902.20229],["2026-08-13",15.98,16.2358,15.6,16.02,808491.900314],["2026-08-14",16.04,16.08,15.31,15.34,535535.717911],["2026-08-17",15.79,15.81,15.16,15.26,933849.800515],["2026-08-18",15.12,15.13,14.55,14.76,1491672.514519],["2026-08-19",14.92,15.06,14.34,14.48,916921.634309],["2026-08-20",14.56,14.735,13.93,14.08,2082222.696222],["2026-08-21",14.29,14.58,14,14.05,1151081.120222],["2026-08-24",14.05,14.89,14,14.76,842149.249721],["2026-08-25",14.85,14.99,14.42,14.8,743942.924494],["2026-08-26",14.8,15.15,14.66,14.92,539906.476601],["2026-08-27",14.96,15.06,14.44,14.6,674567.103237],["2026-08-28",15.01,15.01,14.085,14.47,1002274.51097],["2026-08-31",14.88,15.5384,14.6,15.14,1478048.598775],["2026-09-01",14.82,15.85,14.75,15.11,797538.886753],["2026-09-02",15.01,15.27,14.85,15.26,1303308.17585],["2026-09-03",15.52,15.89,14.79,15.09,1426676.37218],["2026-09-04",15.13,15.2179,14.69,14.82,673957.541022],["2026-09-08",15.03,15.1,14.65,14.92,482221.170317],["2026-09-09",14.72,15.165,14.57,15.16,327634.344566],["2026-09-10",15.02,15.6756,15,15.34,398688.389166],["2026-09-11",15.5,15.535,14.74,14.89,309810.034128],["2026-09-14",14.78,14.8895,14.5928,14.8,389836.418493],["2026-09-15",14.72,14.8,14.36,14.56,384411.013917]]}